{"t":"CMCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-02-23",13.2396,13.2396,12.6286,12.6795,4292700.0],["1996-02-26",12.6286,12.8323,12.4249,12.4249,492900.0],["1996-02-27",12.4249,12.6286,12.323,12.323,383800.0],["1996-02-28",12.4249,12.6286,12.323,12.4249,275300.0],["1996-02-29",12.5267,12.7304,12.5267,12.6286,289200.0],["1996-03-01",12.6286,12.6286,12.4249,12.5267,222300.0],["1996-03-04",12.5267,12.6286,12.4249,12.6286,223100.0],["1996-03-05",12.7304,12.8323,12.5267,12.6286,316300.0],["1996-03-06",12.8323,12.8323,12.6286,12.6286,110300.0],["1996-03-07",12.8323,12.8323,12.6286,12.8323,153900.0],["1996-03-08",12.6286,12.7304,12.4249,12.7304,170100.0],["1996-03-11",12.4249,12.7304,12.4249,12.7304,121700.0],["1996-03-12",12.5267,12.7304,12.5267,12.7304,91500.0],["1996-03-13",12.6286,12.9341,12.6286,12.8832,87300.0],["1996-03-14",12.9341,13.4433,12.8323,12.8323,270000.0],["1996-03-15",12.9341,13.1378,12.7304,12.9341,205000.0],["1996-03-18",12.9341,13.0359,12.6286,12.8323,279900.0],["1996-03-19",13.3415,13.5452,12.7304,12.9341,274700.0],["1996-03-20",12.9341,12.9341,12.7304,12.8323,114500.0],["1996-03-21",12.7304,13.0359,12.7304,13.0359,34300.0],["1996-03-22",12.8323,13.1378,12.8323,12.9341,37200.0],["1996-03-25",12.8323,13.1378,12.8323,13.1378,98400.0],["1996-03-26",12.9341,13.1378,12.9341,12.9341,88000.0],["1996-03-27",13.0359,13.1378,12.8323,12.8323,72300.0],["1996-03-28",12.8323,13.0359,12.8323,13.0359,27300.0],["1996-03-29",12.8323,13.0359,12.8323,13.0359,21700.0],["1996-04-01",12.8323,13.0359,12.8323,13.0359,27700.0],["1996-04-02",12.8323,13.0359,12.8323,12.9341,25800.0],["1996-04-03",12.8323,13.0359,12.8323,12.9341,7900.0],["1996-04-04",12.8323,13.0359,12.8323,12.8323,60500.0],["1996-04-08",12.8813,12.9836,12.5746,12.8813,36200.0],["1996-04-09",12.8813,12.8813,12.5746,12.6769,21300.0],["1996-04-10",12.8813,13.0858,12.6769,12.8813,71700.0],["1996-04-11",13.188,13.188,12.8813,12.8813,61100.0],["1996-04-12",13.188,13.188,12.8813,12.8813,36600.0],["1996-04-15",12.9836,13.2903,12.8813,12.8813,39000.0],["1996-04-16",12.8813,13.2903,12.8813,12.8813,42600.0],["1996-04-17",12.8813,13.2903,12.8813,13.2903,8800.0],["1996-04-18",12.8813,13.2903,12.8813,12.8813,59500.0],["1996-04-19",13.2903,13.2903,12.8813,13.0858,14200.0],["1996-04-22",13.2903,13.2903,12.8813,12.9836,9200.0],["1996-04-23",13.2903,13.2903,12.8813,13.188,18900.0],["1996-04-24",13.0858,13.2903,12.8813,13.0858,116800.0],["1996-04-25",12.9836,13.188,12.9836,12.9836,47700.0],["1996-04-26",12.9836,12.9836,12.9836,12.9836,500.0],["1996-04-29",13.188,13.188,12.9836,13.0858,90400.0],["1996-04-30",12.9836,13.188,12.8813,12.9836,35300.0],["1996-05-01",12.8813,13.188,12.8813,12.9836,88000.0],["1996-05-02",12.9836,13.188,12.6769,12.7791,77400.0],["1996-05-03",12.7791,13.0858,12.7791,12.8813,69500.0],["1996-05-06",12.7791,13.0858,12.7791,12.9836,29300.0],["1996-05-07",12.7791,13.0858,12.7791,12.8813,21400.0],["1996-05-08",12.8813,13.0858,12.6769,13.0858,63200.0],["1996-05-09",13.0858,13.0858,12.7791,12.8813,15000.0],["1996-05-10",13.0858,13.0858,12.8813,12.8813,52800.0],["1996-05-13",12.9836,12.9836,12.8813,12.9836,56000.0],["1996-05-14",12.9836,12.9836,12.7791,12.9836,157100.0],["1996-05-15",13.188,13.597,13.0858,13.4947,401300.0],["1996-05-16",13.597,13.6992,13.3925,13.3925,37300.0],["1996-05-17",13.6992,13.6992,13.3925,13.4947,26800.0],["1996-05-20",13.4947,13.6992,13.3925,13.3925,111400.0],["1996-05-21",13.4947,13.4947,13.2903,13.2903,32500.0],["1996-05-22",13.2903,13.4947,13.2903,13.2903,37500.0],["1996-05-23",13.2903,13.4947,13.2903,13.4947,67700.0],["1996-05-24",13.2903,13.3925,13.2903,13.2903,16800.0],["1996-05-28",13.2903,13.597,13.2903,13.2903,38300.0],["1996-05-29",13.597,13.597,13.2903,13.597,12900.0],["1996-05-30",13.2903,13.597,13.2903,13.4947,18900.0],["1996-05-31",13.2903,13.2903,13.2903,13.2903,3000.0],["1996-06-03",13.2903,13.6992,13.2903,13.6992,64800.0],["1996-06-04",13.6992,13.6992,13.3925,13.3925,8900.0],["1996-06-05",13.2903,13.6992,13.2903,13.4947,52400.0],["1996-06-06",13.6992,13.6992,13.2903,13.3925,34600.0],["1996-06-07",13.2903,13.597,13.2903,13.597,59300.0],["1996-06-10",13.2903,13.597,13.2903,13.4947,18100.0],["1996-06-11",13.597,13.6992,13.3925,13.597,24100.0],["1996-06-12",13.597,13.597,13.188,13.2903,77300.0],["1996-06-13",13.2903,13.597,13.2903,13.597,37500.0],["1996-06-14",13.597,13.597,13.2903,13.597,6500.0],["1996-06-17",13.3925,13.3925,13.2903,13.3925,18400.0],["1996-06-18",13.4417,13.5443,13.1339,13.4417,55300.0],["1996-06-19",13.2365,13.4417,13.0313,13.0313,48900.0],["1996-06-20",13.0313,13.1339,12.6209,12.6209,31500.0],["1996-06-21",12.8261,12.8261,12.7235,12.7235,10600.0],["1996-06-24",12.9287,13.0313,12.7235,13.0313,9100.0],["1996-06-25",12.9287,13.1339,12.9287,12.9287,20400.0],["1996-06-26",12.9287,13.0313,12.5183,12.6209,29000.0],["1996-06-27",12.6209,12.8261,12.6209,12.8261,1300.0],["1996-06-28",12.5311,12.8261,12.5183,12.8261,24000.0],["1996-07-01",12.6722,12.8261,12.6209,12.7235,9400.0],["1996-07-02",12.6209,12.8261,12.6209,12.7748,6700.0],["1996-07-03",12.7235,12.7235,12.7235,12.7235,4500.0],["1996-07-05",12.7235,12.7235,12.313,12.313,19100.0],["1996-07-08",12.313,12.3644,11.8,12.0052,51200.0],["1996-07-09",12.0052,12.0052,11.6974,11.6974,100100.0],["1996-07-10",11.6974,11.9026,11.6974,11.6974,24700.0],["1996-07-11",11.6974,11.6974,11.287,11.5948,31400.0],["1996-07-12",11.287,11.4922,11.287,11.3896,6300.0],["1996-07-15",11.3896,11.5948,11.1844,11.4922,52300.0],["1996-07-16",11.0817,11.1843,10.8765,10.9791,73200.0],["1996-07-17",11.287,11.287,11.0817,11.287,53600.0],["1996-07-18",11.287,12.313,11.287,12.1078,40700.0],["1996-07-19",12.313,12.4157,12.2104,12.4157,7800.0],["1996-07-22",12.313,12.7235,12.313,12.313,58700.0],["1996-07-23",12.2104,12.5183,12.2104,12.2104,22700.0],["1996-07-24",12.1078,12.2104,11.9026,11.9026,25400.0],["1996-07-25",11.9026,12.2104,11.9026,12.2104,800.0],["1996-07-26",12.2104,12.2104,12.0052,12.0052,600.0],["1996-07-29",12.1078,12.2104,12.1078,12.2104,46500.0],["1996-07-30",12.1078,12.2104,11.9026,12.0052,46200.0],["1996-07-31",11.9026,12.2104,11.9026,12.2104,17000.0],["1996-08-01",12.313,12.313,11.9026,11.9026,25600.0],["1996-08-02",12.1078,12.1078,11.9026,11.9026,41900.0],["1996-08-05",12.1078,12.313,12.0052,12.2104,126900.0],["1996-08-06",11.9026,12.1078,11.9026,12.0052,98000.0],["1996-08-07",12.313,12.313,12.1078,12.1078,13600.0],["1996-08-08",12.2104,12.2104,12.0052,12.0052,18500.0],["1996-08-09",12.313,12.313,12.0052,12.1078,22200.0],["1996-08-12",12.0052,12.313,12.0052,12.313,22600.0],["1996-08-13",12.1078,12.313,12.1078,12.313,9900.0],["1996-08-14",12.1078,12.1078,12.1078,12.1078,600.0],["1996-08-15",12.1078,12.313,12.1078,12.313,3600.0],["1996-08-16",12.313,12.313,12.1078,12.1078,17400.0],["1996-08-19",12.313,12.4157,12.313,12.4157,12900.0],["1996-08-20",12.4157,12.4157,12.4157,12.4157,0.0],["1996-08-21",12.1078,12.2104,12.1078,12.1078,27700.0],["1996-08-22",12.1078,12.4157,12.1078,12.4157,300.0],["1996-08-23",12.1078,12.313,12.1078,12.1078,80700.0],["1996-08-26",12.1078,12.1078,11.4922,11.4922,68400.0],["1996-08-27",11.8,11.8,11.3896,11.4922,94000.0],["1996-08-28",11.4922,11.6974,11.4922,11.4922,180900.0],["1996-08-29",11.6974,11.6974,11.4922,11.6974,21800.0],["1996-08-30",11.6974,11.6974,11.4922,11.6974,28900.0],["1996-09-03",11.6974,11.6974,11.4922,11.6974,1600.0],["1996-09-04",11.6974,11.6974,11.4922,11.6974,29600.0],["1996-09-05",11.4922,11.6974,11.4922,11.6974,1700.0],["1996-09-06",11.4922,11.6974,11.4922,11.5948,162600.0],["1996-09-09",11.4922,11.6974,11.4922,11.5948,5700.0],["1996-09-10",11.4922,11.6974,11.4922,11.4922,1200.0],["1996-09-11",11.4922,11.6974,11.4922,11.6461,25200.0],["1996-09-12",11.4922,11.9026,11.4922,11.8,54900.0],["1996-09-13",11.5948,11.9026,11.5948,11.9026,60500.0],["1996-09-16",11.9026,12.1078,11.8,11.9026,33600.0],["1996-09-17",11.9604,12.1666,11.9604,12.0635,18600.0],["1996-09-18",11.9604,12.1666,11.9604,11.9604,11700.0],["1996-09-19",11.9604,12.1666,11.9604,12.1666,42000.0],["1996-09-20",11.8572,11.9604,11.8572,11.9604,10800.0],["1996-09-23",11.8572,12.0635,11.8572,12.0635,10400.0],["1996-09-24",11.7541,12.0635,11.7541,11.7541,14000.0],["1996-09-25",11.7541,11.9603,11.651,11.7541,560500.0],["1996-09-26",11.651,11.8572,11.651,11.651,115000.0],["1996-09-27",11.651,11.8572,11.651,11.8572,301400.0],["1996-09-30",11.9604,12.2697,11.8572,12.2697,158900.0],["1996-10-01",11.9604,12.2697,11.7541,11.9604,110400.0],["1996-10-02",12.1666,12.1666,11.8572,12.1666,3300.0],["1996-10-03",12.1666,12.1666,11.8572,11.8572,21100.0],["1996-10-04",11.9604,12.1666,11.9604,12.1666,74000.0],["1996-10-07",12.1666,12.4243,11.9604,12.1666,75700.0],["1996-10-08",12.4759,12.4759,12.2697,12.4759,73400.0],["1996-10-09",12.1666,12.4759,12.1666,12.3728,245800.0],["1996-10-10",12.1666,12.6821,12.1666,12.6821,403600.0],["1996-10-11",12.4759,12.7852,12.4759,12.579,72700.0],["1996-10-14",12.6821,12.9914,12.4759,12.8883,69100.0],["1996-10-15",13.1976,13.7132,13.1976,13.6101,145200.0],["1996-10-16",13.1976,13.6101,13.1976,13.6101,50600.0],["1996-10-17",13.6101,13.6101,13.1976,13.3007,206900.0],["1996-10-18",13.6101,13.6101,13.4038,13.4038,119900.0],["1996-10-21",13.61,13.61,13.4038,13.5069,30100.0],["1996-10-22",13.4038,13.6101,13.1976,13.3007,112500.0],["1996-10-23",13.4038,13.4038,12.7852,12.9914,105400.0],["1996-10-24",12.9914,12.9914,12.6821,12.6821,50700.0],["1996-10-25",12.9914,12.9914,12.579,12.579,228100.0],["1996-10-28",12.7852,12.7852,12.579,12.579,46100.0],["1996-10-29",12.579,12.8883,12.579,12.6821,79700.0],["1996-10-30",12.579,12.8883,12.579,12.8883,25500.0],["1996-10-31",12.8883,12.8883,12.579,12.8883,17300.0],["1996-11-01",12.9914,13.1976,12.8883,13.0945,30100.0],["1996-11-04",12.8883,13.3007,12.8883,13.3007,13500.0],["1996-11-05",13.1976,13.1976,12.8883,12.8883,11800.0],["1996-11-06",12.9914,12.9914,12.6821,12.6821,26600.0],["1996-11-07",12.8883,12.9914,12.6821,12.9914,36100.0],["1996-11-08",12.7852,12.8883,12.6821,12.7852,20100.0],["1996-11-11",12.9914,12.9914,12.579,12.7852,33300.0],["1996-11-12",12.7852,12.9914,12.579,12.7852,77600.0],["1996-11-13",12.6821,12.9914,12.6821,12.9399,9000.0],["1996-11-14",12.7852,13.1976,12.7852,12.8883,63300.0],["1996-11-15",12.8883,13.1976,12.8883,13.1976,6700.0],["1996-11-18",12.8883,13.3007,12.8883,12.9914,17100.0],["1996-11-19",12.9914,13.0945,12.9914,12.9914,44200.0],["1996-11-20",12.9914,12.9914,12.9914,12.9914,7900.0],["1996-11-21",12.9914,13.0945,12.8883,12.9914,85500.0],["1996-11-22",12.8883,13.1976,12.8883,12.8883,54200.0],["1996-11-25",12.8883,13.1976,12.8883,12.9914,16700.0],["1996-11-26",12.8883,13.1976,12.7852,12.8883,12100.0],["1996-11-27",12.8883,12.8883,12.8883,12.8883,700.0],["1996-11-29",12.8883,12.8883,12.8883,12.8883,200.0],["1996-12-02",12.579,12.6821,12.4759,12.4759,66400.0],["1996-12-03",12.579,12.6821,12.5274,12.6821,41200.0],["1996-12-04",12.579,12.9914,12.579,12.7852,26800.0],["1996-12-05",12.7852,12.9914,12.7852,12.7852,6000.0],["1996-12-06",12.7852,13.0945,12.6821,12.7852,35900.0],["1996-12-09",12.7852,12.9914,12.579,12.6821,20200.0],["1996-12-10",12.6821,12.9914,12.6821,12.6821,19400.0],["1996-12-11",12.9914,12.9914,12.3728,12.579,114300.0],["1996-12-12",12.579,12.579,12.3728,12.3728,12500.0],["1996-12-13",12.3728,12.4759,12.0635,12.1666,29900.0],["1996-12-16",12.1666,12.3728,12.1666,12.3728,7600.0],["1996-12-17",12.12,12.12,12.12,12.12,4200.0],["1996-12-18",12.2236,12.3272,12.2236,12.3272,11800.0],["1996-12-19",12.3272,12.3272,12.12,12.12,10700.0],["1996-12-20",12.3272,12.3272,12.12,12.12,35000.0],["1996-12-23",12.3272,12.638,12.2236,12.5344,67700.0],["1996-12-24",12.638,12.638,12.3272,12.3272,26700.0],["1996-12-26",12.4308,12.638,12.2236,12.2236,112600.0],["1996-12-27",12.2236,12.638,12.2236,12.4308,20600.0],["1996-12-30",12.8451,12.8451,12.5344,12.8451,75900.0],["1996-12-31",12.8451,12.9487,12.638,12.9487,48900.0],["1997-01-02",12.9487,13.0523,12.638,13.0523,28800.0],["1997-01-03",12.8451,13.3631,12.8451,13.2595,86000.0],["1997-01-06",13.3631,13.4667,13.1559,13.1559,51000.0],["1997-01-07",13.1559,13.1559,13.0523,13.0523,2200.0],["1997-01-08",13.3631,13.5703,13.0523,13.5703,56700.0],["1997-01-09",13.3631,13.7775,13.3631,13.7775,4400.0],["1997-01-10",13.7775,14.4508,13.4667,14.2954,83000.0],["1997-01-13",14.399,14.5026,14.2954,14.5026,32500.0],["1997-01-14",14.5026,14.5026,14.2954,14.2954,31600.0],["1997-01-15",14.2954,14.6062,14.2954,14.399,12100.0],["1997-01-16",14.6062,14.6062,14.2954,14.2954,13400.0],["1997-01-17",14.2954,14.7098,14.2954,14.5026,5500.0],["1997-01-20",14.2954,14.7098,14.2954,14.5026,115100.0],["1997-01-21",14.2954,14.7098,14.2954,14.7098,27800.0],["1997-01-22",14.2954,14.9169,14.2954,14.9169,32700.0],["1997-01-23",14.9169,15.1241,14.7098,14.7098,26100.0],["1997-01-24",14.8134,14.9169,14.7098,14.9169,2600.0],["1997-01-27",15.1241,15.1241,14.8134,14.8134,61300.0],["1997-01-28",14.8134,15.2277,14.8134,15.2277,700.0],["1997-01-29",15.2277,15.2277,14.8134,14.9169,21800.0],["1997-01-30",14.8134,15.2277,14.8134,14.8134,7800.0],["1997-01-31",15.0205,15.2277,14.8134,15.2277,13700.0],["1997-02-03",15.0205,15.2277,14.8134,15.1241,26500.0],["1997-02-04",15.2277,15.2277,14.8134,15.0205,4200.0],["1997-02-05",15.0205,15.0205,14.8134,14.9169,5800.0],["1997-02-06",14.9169,15.2277,14.8134,14.8134,5600.0],["1997-02-07",14.8134,15.2277,14.8134,15.1241,2700.0],["1997-02-10",15.0205,15.2277,14.8134,14.8134,138100.0],["1997-02-11",14.8134,15.0205,14.8134,15.0205,5300.0],["1997-02-12",14.8134,15.2277,14.8134,15.2277,1600.0],["1997-02-13",14.8134,15.0205,14.8134,15.0205,900.0],["1997-02-14",14.8134,15.0205,14.8134,14.8134,10900.0],["1997-02-18",14.8134,15.0205,14.8134,15.0205,23100.0],["1997-02-19",14.8134,14.8134,14.8134,14.8134,11000.0],["1997-02-20",14.8134,14.9169,14.7098,14.7098,13700.0],["1997-02-21",14.7098,14.9169,14.6062,14.9169,12300.0],["1997-02-24",14.5026,14.9169,14.5026,14.9169,20600.0],["1997-02-25",14.9169,14.9169,14.7098,14.9169,28900.0],["1997-02-26",14.8134,15.0205,14.7098,14.7098,132600.0],["1997-02-27",14.8134,14.9169,14.7098,14.9169,21300.0],["1997-02-28",14.7098,14.8134,14.5026,14.5026,82600.0],["1997-03-03",14.8134,14.8134,14.1918,14.399,19300.0],["1997-03-04",14.5026,14.6062,14.1918,14.2954,33800.0],["1997-03-05",14.2954,14.2954,14.2954,14.2954,800.0],["1997-03-06",14.5026,14.5026,14.2954,14.2954,105600.0],["1997-03-07",14.2954,14.2954,14.2954,14.2954,0.0],["1997-03-10",14.2954,14.399,14.2954,14.2954,231800.0],["1997-03-11",14.5026,14.5026,14.399,14.5026,6100.0],["1997-03-12",14.2954,14.399,14.2954,14.399,36300.0],["1997-03-13",14.399,14.5026,14.0882,14.399,22600.0],["1997-03-14",14.2954,14.2954,14.2954,14.2954,300.0],["1997-03-17",14.2954,14.399,14.2954,14.399,36500.0],["1997-03-18",14.5612,14.5612,14.1452,14.2492,36200.0],["1997-03-19",14.1452,14.7693,14.1452,14.5092,206200.0],["1997-03-20",14.3532,14.7693,14.3532,14.7693,14400.0],["1997-03-21",14.7693,14.7693,14.5613,14.7693,41400.0],["1997-03-24",14.5613,14.7693,14.5613,14.7693,16500.0],["1997-03-25",14.5612,14.9773,14.5612,14.9773,11600.0],["1997-03-26",14.9773,14.9773,14.9773,14.9773,0.0],["1997-03-27",14.5612,14.8213,14.5612,14.6653,97500.0],["1997-03-31",14.5613,14.9773,14.5613,14.7693,15500.0],["1997-04-01",14.7693,14.7693,14.7693,14.7693,1000.0],["1997-04-02",14.9773,14.9773,14.5613,14.5613,29500.0],["1997-04-03",14.5612,14.9773,14.5612,14.9773,217800.0],["1997-04-04",14.5613,14.5613,14.5613,14.5613,8400.0],["1997-04-07",14.8733,15.1853,14.7693,14.9773,40500.0],["1997-04-08",14.9773,15.1853,14.8733,14.9773,23800.0],["1997-04-09",15.2893,15.6013,14.9773,15.2893,69700.0],["1997-04-10",15.3933,15.4453,15.1853,15.1853,358300.0],["1997-04-11",15.1853,15.1853,15.0813,15.0813,96800.0],["1997-04-14",14.9773,15.1853,14.8733,15.1853,6300.0],["1997-04-15",14.8733,15.1853,14.8733,14.9773,4900.0],["1997-04-16",14.7693,15.1853,14.7693,14.7693,19400.0],["1997-04-17",14.7693,14.8733,14.7693,14.8733,45600.0],["1997-04-18",14.7693,14.9773,14.7693,14.9773,5600.0],["1997-04-21",14.7693,14.7693,14.7693,14.7693,1400.0],["1997-04-22",14.7693,14.8733,14.7693,14.7693,33800.0],["1997-04-23",14.9773,14.9773,14.6653,14.7693,45100.0],["1997-04-24",14.7693,14.7693,14.7693,14.7693,0.0],["1997-04-25",14.6653,14.7693,14.6653,14.6653,11700.0],["1997-04-28",14.8733,15.0813,14.7693,14.8733,6000.0],["1997-04-29",15.0813,15.0813,14.6653,14.6653,5100.0],["1997-04-30",15.0813,15.0813,15.0813,15.0813,100.0],["1997-05-01",15.0813,15.2893,14.7693,15.1853,171100.0],["1997-05-02",15.1853,15.2893,15.0813,15.0813,21400.0],["1997-05-05",15.0813,15.0813,15.0813,15.0813,0.0],["1997-05-06",15.2893,15.6013,15.0813,15.3933,337900.0],["1997-05-07",15.2893,15.6013,15.2893,15.6013,4400.0],["1997-05-08",15.2893,15.6013,15.2893,15.6013,21400.0],["1997-05-09",15.3933,15.9134,15.3933,15.8094,27000.0],["1997-05-12",15.8094,16.0174,15.8094,15.8094,9100.0],["1997-05-13",16.0174,16.0174,15.1853,15.1853,10500.0],["1997-05-14",14.9773,15.3933,14.9773,15.1853,2400.0],["1997-05-15",15.3933,15.3933,14.9773,14.9773,1500.0],["1997-05-16",15.3933,15.3933,15.2893,15.2893,1300.0],["1997-05-19",15.3933,15.3933,15.1853,15.3933,3500.0],["1997-05-20",14.5612,14.6653,14.1452,14.2492,650000.0],["1997-05-21",14.2492,14.4572,14.0412,14.1452,16700.0],["1997-05-22",14.2492,14.4572,14.1972,14.2492,43800.0],["1997-05-23",14.6653,14.9773,14.5612,14.9773,25200.0],["1997-05-27",14.9773,14.9773,14.7693,14.7693,900.0],["1997-05-28",14.6132,14.6132,14.6132,14.6132,900.0],["1997-05-29",14.9773,14.9773,14.4572,14.4572,7800.0],["1997-05-30",14.4572,14.9773,14.4572,14.9773,6600.0],["1997-06-02",15.0813,15.0813,14.7693,14.7693,1500.0],["1997-06-03",14.7693,14.7693,14.4572,14.4572,300.0],["1997-06-04",15.0813,15.0813,14.4572,14.4572,1400.0],["1997-06-05",14.7693,15.0813,14.4572,14.4572,7600.0],["1997-06-06",14.4572,14.8733,14.4572,14.4572,15800.0],["1997-06-09",14.9773,14.9773,14.7173,14.7693,3500.0],["1997-06-10",15.0813,15.0813,14.6653,14.6653,1000.0],["1997-06-11",14.8213,15.0813,14.7693,14.7693,2800.0],["1997-06-12",14.8733,15.0813,14.8213,14.9253,126800.0],["1997-06-13",14.8733,14.9773,14.6653,14.7693,39100.0],["1997-06-16",14.6653,14.9253,14.6653,14.7693,2000.0],["1997-06-17",15.141,15.2454,14.9322,15.2454,6300.0],["1997-06-18",15.2454,15.5587,15.141,15.141,54000.0],["1997-06-19",15.2454,15.3498,15.0366,15.141,7200.0],["1997-06-20",15.3498,15.3498,15.0366,15.141,37900.0],["1997-06-23",15.0366,15.141,14.9844,14.9844,64800.0],["1997-06-24",14.9322,15.2454,14.9322,14.9322,5700.0],["1997-06-25",15.0888,15.2454,14.9322,15.2454,14400.0],["1997-06-26",15.2454,15.2454,14.9322,15.2454,23300.0],["1997-06-27",15.2454,15.2454,15.1932,15.2454,19200.0],["1997-06-30",15.0366,15.9764,14.9322,15.8719,185300.0],["1997-07-01",15.6631,15.7675,15.4543,15.5587,11100.0],["1997-07-02",15.6631,15.9764,15.6631,15.9764,31000.0],["1997-07-03",15.9764,16.0808,15.8719,16.0808,1700.0],["1997-07-07",15.9764,17.0206,15.7675,16.8117,94100.0],["1997-07-08",16.7073,16.9162,16.4985,16.7073,47500.0],["1997-07-09",16.4985,16.7073,16.2896,16.7073,20900.0],["1997-07-10",16.7073,16.7073,16.0808,16.0808,22000.0],["1997-07-11",16.0808,16.0808,15.6631,15.8719,29300.0],["1997-07-14",15.7675,16.1852,15.7675,16.0286,10200.0],["1997-07-15",15.9764,16.1852,15.9764,16.1852,21100.0],["1997-07-16",16.0808,16.0808,15.9764,15.9764,6600.0],["1997-07-17",15.8719,15.9764,15.7675,15.9764,76200.0],["1997-07-18",15.7675,15.9764,15.7675,15.8719,19000.0],["1997-07-21",15.9764,15.9764,15.8719,15.9764,32200.0],["1997-07-22",15.9764,15.9764,15.7675,15.7675,32800.0],["1997-07-23",15.7675,15.7675,15.7675,15.7675,400.0],["1997-07-24",15.7675,15.7675,15.7675,15.7675,4000.0],["1997-07-25",15.7675,15.7675,15.6631,15.7675,225300.0],["1997-07-28",15.7675,15.9764,15.7675,15.8719,49600.0],["1997-07-29",15.9764,15.9764,15.9764,15.9764,700.0],["1997-07-30",15.9764,16.4985,15.9764,16.4985,10000.0],["1997-07-31",16.4985,16.6029,16.2896,16.6029,10500.0],["1997-08-01",16.6029,16.6029,16.2896,16.3941,1500.0],["1997-08-04",16.2896,16.2896,16.2896,16.2896,1000.0],["1997-08-05",16.4985,16.7073,16.4985,16.4985,8600.0],["1997-08-06",16.394,16.7073,16.394,16.7073,900.0],["1997-08-07",16.8117,17.3338,16.6551,17.3338,16200.0],["1997-08-08",17.125,17.3338,16.9162,17.3338,12700.0],["1997-08-11",17.4383,17.4383,16.9162,16.9162,16400.0],["1997-08-12",16.9162,17.2294,16.8117,17.2294,5900.0],["1997-08-13",17.0206,17.0206,17.0206,17.0206,300.0],["1997-08-14",17.3338,17.3338,17.0206,17.125,36900.0],["1997-08-15",17.125,17.5427,17.125,17.5427,15800.0],["1997-08-18",17.7515,17.7515,17.5427,17.5427,5500.0],["1997-08-19",17.5427,17.5427,17.5427,17.5427,600.0],["1997-08-20",17.3338,17.3338,17.3338,17.3338,100.0],["1997-08-21",17.5427,17.6471,17.5427,17.6471,3600.0],["1997-08-22",17.5427,17.5427,17.125,17.2294,45400.0],["1997-08-25",17.2816,17.2816,16.9162,16.9162,75600.0],["1997-08-26",17.2294,17.3338,16.9162,16.9162,24300.0],["1997-08-27",17.0206,17.3338,17.0206,17.125,1100.0],["1997-08-28",17.3338,17.3338,17.0206,17.1772,9900.0],["1997-08-29",17.0206,17.3338,17.0206,17.0206,2100.0],["1997-09-02",17.0206,17.3338,17.0206,17.3338,7200.0],["1997-09-03",17.3338,17.7515,17.1772,17.5427,13100.0],["1997-09-04",17.5427,17.8559,17.5427,17.5427,28900.0],["1997-09-05",18.0648,18.5869,17.5427,18.1692,19200.0],["1997-09-08",18.5869,18.7957,18.4825,18.7957,3100.0],["1997-09-09",18.7957,19.0046,18.7957,19.0046,7800.0],["1997-09-10",18.6913,19.109,18.6913,19.109,2500.0],["1997-09-11",19.2134,20.5709,19.2134,20.362,40700.0],["1997-09-12",20.362,20.362,20.0488,20.1532,4500.0],["1997-09-15",20.0488,20.0488,19.3178,19.6311,15500.0],["1997-09-16",19.6898,20.2134,19.6898,19.8992,28600.0],["1997-09-17",20.2134,20.2134,19.8992,20.1087,2900.0],["1997-09-18",20.1087,20.2134,20.1087,20.1087,3900.0],["1997-09-19",19.8992,20.2658,19.8992,20.161,8100.0],["1997-09-22",20.1087,20.2134,20.1087,20.2134,5700.0],["1997-09-23",20.0039,20.3181,20.0039,20.3181,2900.0],["1997-09-24",20.004,20.1087,19.8992,20.004,34300.0],["1997-09-25",20.004,20.004,20.004,20.004,100.0],["1997-09-26",20.3181,20.5276,20.1087,20.4229,18400.0],["1997-09-29",20.6323,20.6323,20.5276,20.5276,3700.0],["1997-09-30",20.9465,21.9939,20.9465,21.9939,41200.0],["1997-10-01",21.7844,21.8891,21.5749,21.8891,35600.0],["1997-10-02",22.2033,22.2033,22.2033,22.2033,100.0],["1997-10-03",22.2033,22.2033,21.5749,21.8891,600.0],["1997-10-06",21.9939,21.9939,21.7844,21.9939,5600.0],["1997-10-07",21.9939,22.0986,21.7844,21.9415,3700.0],["1997-10-08",21.9939,21.9939,21.5749,21.7844,35100.0],["1997-10-09",21.5749,21.7844,21.5749,21.7844,5300.0],["1997-10-10",21.6797,21.8891,21.6797,21.6797,9800.0],["1997-10-13",21.5749,21.5749,21.156,21.156,44500.0],["1997-10-14",21.3655,21.4702,21.1822,21.4702,2700.0],["1997-10-15",21.156,21.4702,21.156,21.4702,2000.0],["1997-10-16",21.4702,21.4702,20.9465,21.156,7300.0],["1997-10-17",20.9465,20.9465,20.2134,20.2134,16300.0],["1997-10-20",20.1087,20.3181,19.8992,20.3181,28100.0],["1997-10-21",20.3181,21.0513,20.3181,20.9465,28600.0],["1997-10-22",20.9465,20.9465,20.4752,20.4752,52600.0],["1997-10-23",20.4229,20.4229,19.6898,20.004,36800.0],["1997-10-24",20.004,20.1087,19.6898,20.004,9000.0],["1997-10-27",19.2708,19.4803,18.8519,19.2708,12200.0],["1997-10-28",18.6424,18.8519,17.6998,18.8519,23200.0],["1997-10-29",18.9566,19.3755,18.9042,19.3755,14900.0],["1997-10-30",18.9566,19.3755,18.7471,19.3755,13400.0],["1997-10-31",19.4803,20.004,19.1661,20.004,7200.0],["1997-11-03",20.1087,20.1087,19.4803,20.004,3000.0],["1997-11-04",20.0039,20.1087,20.0039,20.1087,7900.0],["1997-11-05",20.6323,20.8418,20.4229,20.5276,10200.0],["1997-11-06",20.3182,20.5276,20.2134,20.5276,4600.0],["1997-11-07",20.3181,20.5276,20.1087,20.3181,1500.0],["1997-11-10",20.1087,20.3181,20.1087,20.3181,1600.0],["1997-11-11",20.1087,20.3181,20.1087,20.3181,6300.0],["1997-11-12",20.1087,20.2134,19.8992,20.1087,80400.0],["1997-11-13",19.8992,19.8992,19.6897,19.6897,5700.0],["1997-11-14",20.1087,20.1087,20.0039,20.1087,50300.0],["1997-11-17",19.7945,20.1087,19.6897,20.1087,24100.0],["1997-11-18",19.8468,20.2658,19.8468,20.2658,15000.0],["1997-11-19",19.8992,20.2134,19.585,20.2134,23300.0],["1997-11-20",19.8992,20.004,19.8992,20.004,3700.0],["1997-11-21",20.0563,20.1087,19.585,19.585,8300.0],["1997-11-24",19.7945,20.1611,19.4803,20.004,19500.0],["1997-11-25",19.8468,19.8468,19.1661,19.1661,7000.0],["1997-11-26",19.1661,19.6897,19.1661,19.3755,11000.0],["1997-11-28",19.3755,19.585,19.2708,19.585,6200.0],["1997-12-01",19.6897,20.1087,19.585,19.8468,17500.0],["1997-12-02",19.7945,19.7945,19.7945,19.7945,500.0],["1997-12-03",20.1087,20.2134,19.8992,20.161,11100.0],["1997-12-04",20.1087,20.1087,19.7945,20.1087,3400.0],["1997-12-05",19.7945,20.1087,19.7945,19.9516,800.0],["1997-12-08",20.2134,20.2134,19.8469,20.2134,3400.0],["1997-12-09",19.7945,20.004,19.7945,20.004,10700.0],["1997-12-10",19.8992,19.8992,19.8992,19.8992,400.0],["1997-12-11",19.7945,19.7945,19.585,19.6374,14400.0],["1997-12-12",19.6374,19.7945,19.3232,19.6897,65700.0],["1997-12-15",19.6897,19.8468,19.4803,19.6897,63400.0],["1997-12-16",19.7486,19.9587,19.6435,19.7486,21400.0],["1997-12-17",19.9587,20.0637,19.8011,20.0637,22900.0],["1997-12-18",20.0637,20.1688,19.7486,19.7486,20400.0],["1997-12-19",19.9587,19.9587,19.3284,19.3284,28400.0],["1997-12-22",19.3284,19.5385,19.2233,19.5385,16700.0],["1997-12-23",19.2233,19.591,19.2233,19.486,5300.0],["1997-12-24",19.486,19.7486,19.486,19.7486,2000.0],["1997-12-26",19.7486,19.7486,19.7486,19.7486,1300.0],["1997-12-29",19.7486,19.7486,19.7486,19.7486,1600.0],["1997-12-30",19.7486,20.3788,19.7486,20.3001,26900.0],["1997-12-31",20.1688,20.3788,20.1688,20.3788,15600.0],["1998-01-02",20.3788,21.4293,20.3788,21.4293,22200.0],["1998-01-05",21.0091,21.6394,21.0091,21.6394,34500.0],["1998-01-06",21.6394,21.6394,21.0091,21.0091,1100.0],["1998-01-07",21.0091,21.1142,20.3788,20.9041,70200.0],["1998-01-08",21.1142,21.2192,19.7486,19.7486,33400.0],["1998-01-09",19.4334,19.7486,19.3284,19.3284,25700.0],["1998-01-12",19.5385,19.5385,18.6981,18.9607,20400.0],["1998-01-13",18.9082,19.0133,18.8032,18.8032,6400.0],["1998-01-14",19.1183,19.3284,19.1183,19.3284,11200.0],["1998-01-15",18.9082,18.9082,18.9082,18.9082,3400.0],["1998-01-16",19.3284,19.3284,18.6981,19.1183,7400.0],["1998-01-20",19.1183,19.2233,18.5931,19.1183,29800.0],["1998-01-21",19.1183,19.2233,18.9082,19.2233,1800.0],["1998-01-22",18.6981,18.9082,18.488,18.8032,47900.0],["1998-01-23",18.5931,18.9082,18.383,18.9082,35900.0],["1998-01-26",18.2779,18.6981,18.2779,18.6456,32400.0],["1998-01-27",18.5406,19.1183,18.4355,19.1183,24600.0],["1998-01-28",19.1183,19.1183,18.9082,18.9082,2300.0],["1998-01-29",18.9082,18.9082,18.488,18.9082,2600.0],["1998-01-30",18.8032,19.1183,18.8032,19.1183,1000.0],["1998-02-02",19.1183,20.0637,18.9082,19.2759,41500.0],["1998-02-03",19.2233,19.2759,18.9082,18.9082,53000.0],["1998-02-04",18.9082,19.3284,18.9082,19.2233,53200.0],["1998-02-05",19.3284,19.3284,18.9082,19.3284,32100.0],["1998-02-06",19.0133,19.1183,18.9082,19.0133,33100.0],["1998-02-09",19.3284,19.3284,19.1183,19.1183,1100.0],["1998-02-10",19.3284,19.3284,18.9082,19.2233,4000.0],["1998-02-11",19.2233,19.2233,18.9082,18.9082,1100.0],["1998-02-12",19.7486,19.7486,18.9082,19.1183,13400.0],["1998-02-13",19.7486,20.3788,18.9082,20.3788,17100.0],["1998-02-17",19.5385,20.2738,19.5385,19.7486,5600.0],["1998-02-18",19.5385,19.5385,19.3284,19.3284,10400.0],["1998-02-19",19.6435,19.6435,19.3284,19.3284,1900.0],["1998-02-20",19.2233,19.6435,19.2233,19.3284,40900.0],["1998-02-23",19.3284,19.8536,19.3284,19.8536,2900.0],["1998-02-24",19.3284,19.5385,19.3284,19.5385,900.0],["1998-02-25",19.4334,19.4334,19.4334,19.4334,200.0],["1998-02-26",19.6435,19.8536,19.6435,19.8536,3800.0],["1998-02-27",19.3284,19.5385,19.2759,19.5385,12100.0],["1998-03-02",19.4334,19.486,19.4334,19.4334,2500.0],["1998-03-03",19.6435,20.0637,19.6435,20.0637,900.0],["1998-03-04",19.4334,19.7486,19.2233,19.4334,41600.0],["1998-03-05",19.4334,19.696,19.4334,19.4334,2800.0],["1998-03-06",19.4334,20.1688,19.4334,20.1688,800.0],["1998-03-09",20.1688,20.2738,20.1688,20.2738,5800.0],["1998-03-10",20.2738,20.799,20.2738,20.2738,19000.0],["1998-03-11",20.6415,20.7465,20.2738,20.7465,9900.0],["1998-03-12",20.7465,21.7444,20.7465,21.7444,22800.0],["1998-03-13",21.7444,22.3747,21.7444,22.3747,43600.0],["1998-03-16",21.9545,22.8999,21.9545,22.8999,54300.0],["1998-03-17",22.7483,23.5908,22.7483,23.4855,44200.0],["1998-03-18",23.4855,23.9068,23.0642,23.1696,15100.0],["1998-03-19",23.5908,23.5908,23.1696,23.4855,11000.0],["1998-03-20",23.6961,23.6961,23.0642,23.2749,41200.0],["1998-03-23",23.2749,23.3802,23.0642,23.2749,27300.0],["1998-03-24",23.3802,23.4855,23.2749,23.3802,8500.0],["1998-03-25",23.4328,23.4328,23.1695,23.2749,1400.0],["1998-03-26",23.1696,23.3802,22.9589,23.3802,31900.0],["1998-03-27",23.0642,23.5908,23.0642,23.3802,1800.0],["1998-03-30",23.5908,23.5908,23.3802,23.3802,2500.0],["1998-03-31",23.1696,23.6961,23.1696,23.1696,162400.0],["1998-04-01",23.5908,24.4333,23.5908,24.2227,53600.0],["1998-04-02",24.2227,24.328,24.0121,24.0121,166300.0],["1998-04-03",24.328,24.4333,24.1701,24.1701,87600.0],["1998-04-06",24.1701,24.5913,24.1701,24.328,16700.0],["1998-04-07",24.8546,24.8546,24.328,24.4333,7700.0],["1998-04-08",24.328,24.3807,24.328,24.3807,1600.0],["1998-04-09",24.3807,25.5918,24.328,24.4333,62800.0],["1998-04-13",24.328,24.328,24.328,24.328,4900.0],["1998-04-14",24.8546,24.8546,24.328,24.328,2300.0],["1998-04-15",24.328,24.4333,24.328,24.4333,24600.0],["1998-04-16",24.4333,24.4333,24.4333,24.4333,2700.0],["1998-04-17",24.328,24.328,24.328,24.328,500.0],["1998-04-20",24.644,24.644,24.328,24.644,3800.0],["1998-04-21",24.328,24.4333,24.328,24.328,14300.0],["1998-04-22",24.644,26.1184,24.3807,25.6971,86100.0],["1998-04-23",25.6971,25.6971,24.8546,25.0652,11900.0],["1998-04-24",25.0652,25.2759,24.8546,25.2759,5200.0],["1998-04-27",25.0652,25.0652,24.8546,24.8546,11900.0],["1998-04-28",24.8546,25.0652,24.1174,24.1174,31200.0],["1998-04-29",24.644,24.644,24.644,24.644,200.0],["1998-04-30",24.2227,24.2227,23.3802,23.8014,50600.0],["1998-05-01",23.6961,24.1174,23.5908,24.0121,63100.0],["1998-05-04",24.1174,24.5387,24.0121,24.5387,31600.0],["1998-05-05",24.486,25.1706,24.4334,24.644,53300.0],["1998-05-06",24.4333,24.5387,24.249,24.2754,124700.0],["1998-05-07",24.2754,24.2754,23.9594,24.2227,14100.0],["1998-05-08",24.0121,24.2227,24.0121,24.1174,72600.0],["1998-05-11",24.0121,24.0121,24.0121,24.0121,6300.0],["1998-05-12",24.1174,24.328,24.0121,24.2227,122500.0],["1998-05-13",24.1174,25.2759,24.1174,25.2759,15700.0],["1998-05-14",25.0652,25.0652,24.9599,25.0652,2800.0],["1998-05-15",24.5387,25.1706,24.2227,24.2227,9100.0],["1998-05-18",24.4333,24.4333,24.0121,24.2227,49900.0],["1998-05-19",24.2227,24.328,24.1174,24.1174,153700.0],["1998-05-20",25.0652,25.1706,24.328,24.644,25300.0],["1998-05-21",24.644,25.1706,24.4333,25.1706,7500.0],["1998-05-22",24.4333,24.644,24.4333,24.4333,144800.0],["1998-05-26",24.644,24.644,24.2227,24.4333,109500.0],["1998-05-27",24.2227,25.0652,24.1174,24.5387,72200.0],["1998-05-28",24.3807,24.5387,24.328,24.328,13700.0],["1998-05-29",24.5387,24.5387,24.328,24.5387,18500.0],["1998-06-01",24.5387,24.5387,24.328,24.328,12300.0],["1998-06-02",24.5387,24.5387,24.2227,24.2227,2800.0],["1998-06-03",24.5387,24.5387,24.2227,24.2227,32800.0],["1998-06-04",24.4333,24.4333,24.2227,24.328,1100.0],["1998-06-05",24.4333,24.4333,24.2227,24.4333,66700.0],["1998-06-08",24.4333,24.4333,24.2227,24.328,20000.0],["1998-06-09",24.4333,24.4333,24.3544,24.4333,1600.0],["1998-06-10",24.4333,24.4333,24.1701,24.4333,31400.0],["1998-06-11",24.4333,24.5387,24.2227,24.5387,87900.0],["1998-06-12",24.3807,24.4333,24.0121,24.1701,84500.0],["1998-06-15",24.0121,24.1174,24.0121,24.1174,72600.0],["1998-06-16",24.0709,24.1765,23.5431,23.6486,69300.0],["1998-06-17",23.7806,24.3877,23.6486,23.6486,7000.0],["1998-06-18",23.2263,23.5431,22.5929,22.804,22600.0],["1998-06-19",22.5929,22.6985,22.3818,22.3818,40500.0],["1998-06-22",22.4873,22.4873,22.1706,22.1706,18300.0],["1998-06-23",21.9595,22.4873,21.9595,22.4873,7100.0],["1998-06-24",21.9594,22.2762,21.9594,22.2762,4500.0],["1998-06-25",22.3817,22.5401,22.065,22.5401,5700.0],["1998-06-26",22.5929,22.6193,22.1178,22.1706,5800.0],["1998-06-29",22.065,22.2762,22.065,22.2762,3500.0],["1998-06-30",22.2762,22.3818,21.9595,21.9595,50900.0],["1998-07-01",21.9595,22.804,21.9595,22.804,12800.0],["1998-07-02",22.4345,22.4345,22.065,22.065,12300.0],["1998-07-06",22.6985,22.804,22.6985,22.804,5100.0],["1998-07-07",23.3319,23.3319,22.2762,22.804,19700.0],["1998-07-08",23.1208,23.1208,22.6985,22.6985,2500.0],["1998-07-09",23.1208,23.1208,23.1208,23.1208,200.0],["1998-07-10",22.3818,22.804,22.3818,22.804,1800.0],["1998-07-13",22.4873,22.4873,22.4873,22.4873,200.0],["1998-07-14",22.3818,23.2263,22.3818,22.8568,2400.0],["1998-07-15",23.0152,23.0152,23.0152,23.0152,1400.0],["1998-07-16",23.1999,23.6486,23.1999,23.6486,5200.0],["1998-07-17",23.9654,23.9654,23.7014,23.7014,1600.0],["1998-07-20",23.7542,24.0182,23.7014,24.0182,5400.0],["1998-07-21",23.8598,23.8598,23.8598,23.8598,400.0],["1998-07-22",23.7542,23.7542,23.6486,23.6486,3000.0],["1998-07-23",23.5431,23.6486,23.4375,23.4375,20300.0],["1998-07-24",23.1208,23.2264,21.326,22.329,14600.0],["1998-07-27",21.8539,22.1706,20.7981,21.4844,14200.0],["1998-07-28",21.4316,21.4316,21.3788,21.4316,6500.0],["1998-07-29",21.4316,21.5372,21.4316,21.5372,19000.0],["1998-07-30",22.1178,22.1178,21.3788,21.6955,1400.0],["1998-07-31",21.6427,21.6427,21.4316,21.4316,3100.0],["1998-08-03",21.3788,21.5635,21.0621,21.0621,4300.0],["1998-08-04",21.0093,21.0093,20.7453,20.7981,4800.0],["1998-08-05",21.0093,21.0093,20.1647,20.5342,10600.0],["1998-08-06",20.1647,20.9037,20.1647,20.4286,81200.0],["1998-08-07",20.3758,20.4814,20.2703,20.2703,34800.0],["1998-08-10",20.4814,20.4814,20.2703,20.2703,26900.0],["1998-08-11",20.3231,20.3231,20.3231,20.3231,3700.0],["1998-08-12",20.2703,20.2703,20.2703,20.2703,1500.0],["1998-08-13",20.0591,20.0591,19.848,19.9008,3800.0],["1998-08-14",19.5312,19.584,19.5312,19.5312,7300.0],["1998-08-17",19.5312,19.7424,19.4785,19.5312,23600.0],["1998-08-18",19.6896,20.1119,19.6368,19.9008,23600.0],["1998-08-19",20.2703,20.2703,19.7688,19.7688,77000.0],["1998-08-20",19.6368,19.6368,19.584,19.584,1000.0],["1998-08-21",19.7424,19.7424,18.845,19.4785,18600.0],["1998-08-24",19.4785,19.4785,18.5811,19.4785,2700.0],["1998-08-25",18.6867,18.6867,18.3699,18.3699,12100.0],["1998-08-26",18.3699,18.5283,18.1588,18.1588,15000.0],["1998-08-27",17.7365,17.8421,17.4198,17.8421,11500.0],["1998-08-28",17.4198,17.7365,17.2086,17.2086,27900.0],["1998-08-31",16.6807,16.6807,13.9358,15.0971,83700.0],["1998-09-01",14.7804,15.2027,13.4079,14.3845,97600.0],["1998-09-02",14.7804,14.7804,14.3581,14.3581,27200.0],["1998-09-03",14.4109,14.4109,13.4079,13.4079,72800.0],["1998-09-04",14.0414,14.147,13.3024,13.5135,34700.0],["1998-09-08",14.2525,14.3581,13.4079,13.5135,20900.0],["1998-09-09",13.5135,13.5135,12.7745,12.7745,25500.0],["1998-09-10",13.3024,13.3024,12.7745,12.8273,3000.0],["1998-09-11",12.7745,13.4607,12.7745,13.3024,27600.0],["1998-09-14",13.5135,13.5135,13.1176,13.4607,5900.0],["1998-09-15",13.5731,13.5731,13.255,13.255,44300.0],["1998-09-16",13.5731,13.5731,12.9899,12.9899,23200.0],["1998-09-17",13.5731,13.5731,13.255,13.5731,21900.0],["1998-09-18",13.5731,13.5731,12.8308,13.149,39000.0],["1998-09-21",12.9369,13.255,12.8308,13.255,19600.0],["1998-09-22",13.202,13.255,12.9899,13.255,6300.0],["1998-09-23",13.0694,13.202,13.0429,13.149,80700.0],["1998-09-24",13.149,13.149,12.8308,12.9369,77700.0],["1998-09-25",12.9369,12.9369,12.7778,12.8308,59600.0],["1998-09-28",13.0429,13.0429,12.7248,12.8308,68900.0],["1998-09-29",12.8308,13.0429,12.7248,12.9369,27700.0],["1998-09-30",13.4671,16.3302,13.149,16.3302,66400.0],["1998-10-01",14.2094,15.906,13.5731,13.6792,20300.0],["1998-10-02",13.6792,13.6792,13.255,13.361,5300.0],["1998-10-05",13.361,13.7852,13.361,13.7852,12900.0],["1998-10-06",13.7852,14.1033,13.4671,13.6792,274600.0],["1998-10-07",13.5731,13.7852,13.149,13.149,774800.0],["1998-10-08",12.8308,12.9369,11.6644,12.1946,81700.0],["1998-10-09",12.3006,13.255,11.9825,13.255,16400.0],["1998-10-12",13.6792,14.2094,13.6792,13.8912,19000.0],["1998-10-13",14.4214,14.4214,13.361,13.361,8700.0],["1998-10-14",13.5731,13.6792,13.4671,13.4671,16300.0],["1998-10-15",13.361,13.7852,13.361,13.5731,47300.0],["1998-10-16",13.361,13.6792,13.361,13.6792,21800.0],["1998-10-19",13.6792,13.7852,13.5731,13.6792,30800.0],["1998-10-20",13.8912,13.8912,13.361,13.6792,10100.0],["1998-10-21",13.255,13.7852,13.255,13.4671,29400.0],["1998-10-22",13.7852,14.1033,13.5731,13.6792,47700.0],["1998-10-23",13.9973,13.9973,13.149,13.5731,44800.0],["1998-10-26",13.149,13.5731,12.9369,13.255,62900.0],["1998-10-27",13.4671,13.4671,13.255,13.4671,17400.0],["1998-10-28",13.5731,13.9973,13.5731,13.7322,99000.0],["1998-10-29",13.7852,13.9443,13.7852,13.8912,87600.0],["1998-10-30",13.7852,13.9973,13.7852,13.9973,12600.0],["1998-11-02",13.8912,13.8912,13.7852,13.8912,9800.0],["1998-11-03",13.8912,13.8912,13.8382,13.8912,20600.0],["1998-11-04",13.8382,14.2094,13.8382,13.8912,130600.0],["1998-11-05",13.8912,15.2698,13.8912,14.5805,134400.0],["1998-11-06",14.7396,14.7396,14.2094,14.5275,87000.0],["1998-11-09",14.8456,15.1637,14.4214,14.9516,46600.0],["1998-11-10",14.8456,14.8456,13.9973,13.9973,124200.0],["1998-11-11",14.1564,14.5275,14.1033,14.5275,96000.0],["1998-11-12",14.2094,14.7396,14.1033,14.7396,5200.0],["1998-11-13",14.66,14.7396,14.4745,14.6335,7500.0],["1998-11-16",14.7396,15.0577,14.7396,14.9516,16100.0],["1998-11-17",14.9517,15.2698,14.7926,15.2698,17500.0],["1998-11-18",15.2698,15.2698,14.7396,15.2698,3300.0],["1998-11-19",15.6939,15.6939,15.0577,15.2698,49900.0],["1998-11-20",15.1637,15.2698,14.9516,14.9516,7800.0],["1998-11-23",15.2698,15.2698,14.7926,14.8456,41200.0],["1998-11-24",14.7396,14.7396,14.4214,14.4214,12900.0],["1998-11-25",14.4214,14.7396,14.4214,14.6865,28100.0],["1998-11-27",14.7396,14.9516,14.7396,14.7396,18800.0],["1998-11-30",15.0577,15.6939,14.8456,15.4288,16500.0],["1998-12-01",14.8456,15.2167,14.7396,14.8986,13600.0],["1998-12-02",14.1033,14.7396,13.7852,14.7396,36000.0],["1998-12-03",14.8456,14.8456,14.3154,14.5805,5100.0],["1998-12-04",14.5805,14.5805,14.5805,14.5805,0.0],["1998-12-07",14.4214,14.8456,14.4214,14.7396,22500.0],["1998-12-08",14.4214,14.6335,14.4214,14.448,4600.0],["1998-12-09",14.6335,14.7396,14.4214,14.7396,6500.0],["1998-12-10",14.6335,14.8456,14.4214,14.4214,1700.0],["1998-12-11",14.3684,14.7396,14.3684,14.4214,40800.0],["1998-12-14",14.2094,14.5275,14.1033,14.2094,44400.0],["1998-12-15",14.1033,14.4214,14.1033,14.3154,7400.0],["1998-12-16",14.5275,14.5275,14.1033,14.2094,13000.0],["1998-12-17",14.3154,14.5275,14.2094,14.3154,30400.0],["1998-12-18",14.2094,14.5275,14.2094,14.5275,45900.0],["1998-12-21",14.5275,14.8456,14.4214,14.6335,65000.0],["1998-12-22",15.332,15.332,15.119,15.119,32100.0],["1998-12-23",15.5449,15.5449,14.6931,14.9061,23500.0],["1998-12-24",15.119,15.119,14.5867,15.119,2400.0],["1998-12-28",14.9061,14.986,14.7996,14.8529,99800.0],["1998-12-29",14.7996,15.4385,14.7996,15.2255,107700.0],["1998-12-30",15.2255,15.4385,15.2255,15.4385,15000.0],["1998-12-31",15.4385,15.4385,15.0126,15.332,11300.0],["1999-01-04",15.4385,15.7579,15.4385,15.6248,308400.0],["1999-01-05",15.7579,17.2485,15.7579,16.6097,19700.0],["1999-01-06",16.0773,16.9291,16.0241,16.1838,23000.0],["1999-01-07",16.6097,16.7161,16.1838,16.6097,32700.0],["1999-01-08",16.6097,16.6629,16.1305,16.6629,11200.0],["1999-01-11",16.6629,16.9823,16.5032,16.7161,9800.0],["1999-01-12",16.5564,16.7161,16.3967,16.5564,8400.0],["1999-01-13",15.9708,16.8226,15.7579,16.4499,20300.0],["1999-01-14",16.6097,16.7161,16.2902,16.7161,16200.0],["1999-01-15",16.2902,17.2485,16.2902,17.2485,8100.0],["1999-01-19",17.0355,17.2485,16.8226,16.8226,12800.0],["1999-01-20",17.142,17.142,16.6097,16.8226,8500.0],["1999-01-21",16.8226,17.2485,16.5032,17.2485,14000.0],["1999-01-22",17.0355,18.3132,16.7694,17.4614,271100.0],["1999-01-25",17.4614,18.3132,17.4614,18.3132,15600.0],["1999-01-26",17.8873,19.165,17.8873,19.165,7800.0],["1999-01-27",18.8988,19.165,18.6326,18.8988,3800.0],["1999-01-28",18.6326,19.0585,18.6326,18.6326,6000.0],["1999-01-29",19.3779,19.3779,18.5261,19.2715,15200.0],["1999-02-01",18.6326,18.7391,18.4197,18.5261,11700.0],["1999-02-02",18.4197,18.5261,18.2067,18.4197,12500.0],["1999-02-03",18.4197,18.4197,18.2067,18.4197,7700.0],["1999-02-04",18.7391,18.7391,17.355,17.9938,9600.0],["1999-02-05",17.9938,17.9938,17.0355,17.4614,10100.0],["1999-02-08",17.8873,18.1003,17.4082,17.5147,9800.0],["1999-02-09",17.5679,17.6744,16.8226,17.0355,30000.0],["1999-02-10",16.8226,16.8758,16.7694,16.7694,5400.0],["1999-02-11",16.6096,17.142,16.6096,17.142,9500.0],["1999-02-12",16.6097,16.6629,16.5564,16.6097,7100.0],["1999-02-16",16.7161,16.7427,16.6097,16.6629,58300.0],["1999-02-17",16.6097,16.6097,16.6097,16.6097,500.0],["1999-02-18",16.2902,17.0355,16.2902,16.7161,18600.0],["1999-02-19",16.2902,16.7161,16.2902,16.7161,2900.0],["1999-02-22",16.7161,17.4614,16.7161,17.4614,9700.0],["1999-02-23",17.4614,18.1003,17.0888,17.4614,17100.0],["1999-02-24",17.8873,17.8873,17.4614,17.4614,7900.0],["1999-02-25",17.2485,17.7808,16.8226,17.7808,6100.0],["1999-02-26",17.8873,17.8873,16.9291,17.4614,8100.0],["1999-03-01",17.8873,17.8873,17.4614,17.4614,3800.0],["1999-03-02",17.4614,18.1535,17.4614,18.1535,24800.0],["1999-03-03",18.1003,18.5262,17.8873,18.26,6800.0],["1999-03-04",18.1003,19.2715,17.8873,19.2715,19200.0],["1999-03-05",19.3779,19.3779,19.165,19.3779,2800.0],["1999-03-08",19.5909,19.5909,18.8456,18.8456,2200.0],["1999-03-09",19.2714,19.2714,18.3132,18.3132,4700.0],["1999-03-10",18.1003,18.4197,17.7808,17.9938,78300.0],["1999-03-11",17.8873,17.8873,17.2485,17.355,8300.0],["1999-03-12",17.355,17.6744,17.142,17.355,4800.0],["1999-03-15",17.0355,17.0355,16.9291,17.0355,25300.0],["1999-03-16",17.9501,17.9501,17.0954,17.5228,25500.0],["1999-03-17",17.5228,17.9501,17.5228,17.9501,1000.0],["1999-03-18",17.9501,18.1638,17.5228,17.7899,42900.0],["1999-03-19",17.5228,18.5912,17.5228,18.5912,7800.0],["1999-03-22",18.8049,18.8049,17.8433,17.9501,5000.0],["1999-03-23",18.1638,18.9118,17.8967,18.9118,25100.0],["1999-03-24",17.4159,18.9117,17.4159,18.2172,2700.0],["1999-03-25",18.2172,18.2172,18.2172,18.2172,0.0],["1999-03-26",18.3775,18.9118,18.3775,18.5912,21900.0],["1999-03-29",18.1638,18.5912,18.1638,18.1638,5200.0],["1999-03-30",18.9118,18.9118,18.5378,18.5912,5000.0],["1999-03-31",18.1638,18.8583,17.0954,17.2022,40800.0],["1999-04-01",18.1638,18.1638,16.9885,17.4159,15100.0],["1999-04-05",18.057,18.057,16.7748,17.1488,9100.0],["1999-04-06",17.0954,17.0954,16.2406,16.5611,13200.0],["1999-04-07",16.2406,17.0954,16.2406,16.668,1700.0],["1999-04-08",16.7748,17.0419,16.1338,16.1338,6900.0],["1999-04-09",16.668,16.668,16.3474,16.4543,1100.0],["1999-04-12",16.2406,16.668,16.2406,16.668,6900.0],["1999-04-13",16.9885,17.2022,16.9885,17.0954,10500.0],["1999-04-14",16.9885,17.8967,16.9618,17.8433,152500.0],["1999-04-15",17.8433,17.9501,17.8433,17.9501,31100.0],["1999-04-16",17.6296,18.3775,17.6296,18.057,8900.0],["1999-04-19",18.057,18.2707,16.668,16.668,29000.0],["1999-04-20",16.9885,17.3091,16.668,16.8817,5900.0],["1999-04-21",16.8817,17.5228,16.668,17.5228,6100.0],["1999-04-22",16.9885,17.7364,16.9885,17.2022,2000.0],["1999-04-23",17.5227,17.5227,17.0954,17.0954,1100.0],["1999-04-26",17.3091,17.3091,17.0954,17.0954,5200.0],["1999-04-27",17.3091,17.7365,17.3091,17.3091,1800.0],["1999-04-28",17.0954,17.7364,17.0954,17.4159,800.0],["1999-04-29",16.8817,17.8433,16.8817,17.6296,6500.0],["1999-04-30",17.8433,18.1638,17.8433,17.9501,3800.0],["1999-05-03",17.7365,17.9501,17.6296,17.6296,11800.0],["1999-05-04",17.5228,17.9501,17.5228,17.9501,4200.0],["1999-05-05",17.7364,18.5912,17.7364,18.5912,2900.0],["1999-05-06",18.5912,25.6431,18.5912,22.6514,351500.0],["1999-05-07",22.6514,23.7198,22.4377,23.2924,315100.0],["1999-05-10",23.0788,24.1472,23.0788,23.3993,141800.0],["1999-05-11",23.5061,24.6814,23.5061,24.6814,109700.0],["1999-05-12",24.1472,24.7883,24.1472,24.7883,46000.0],["1999-05-13",24.3609,24.5746,24.3609,24.3609,85300.0],["1999-05-14",24.254,24.5746,23.7198,23.9335,30500.0],["1999-05-17",23.613,23.7198,23.1322,23.7198,23500.0],["1999-05-18",23.8267,23.8267,23.0253,23.1856,245100.0],["1999-05-19",23.0787,23.5061,22.8651,23.0787,297800.0],["1999-05-20",23.4527,23.4527,22.6514,23.0787,5700.0],["1999-05-21",23.0787,23.5061,23.0787,23.0787,43400.0],["1999-05-24",22.9719,23.1856,22.7048,22.9719,66800.0],["1999-05-25",22.8651,22.8651,22.3308,22.4377,12500.0],["1999-05-26",22.5979,22.5979,21.476,21.476,25100.0],["1999-05-27",21.4761,21.5829,20.9418,21.2624,97300.0],["1999-05-28",20.5145,21.3692,20.5145,21.2624,69500.0],["1999-06-01",21.1555,21.3692,21.1555,21.1555,1300.0],["1999-06-02",21.1555,21.4761,21.1555,21.3692,30800.0],["1999-06-03",21.1555,21.2624,20.9418,20.9418,31000.0],["1999-06-04",20.9418,20.9418,20.7281,20.835,70600.0],["1999-06-07",20.7281,21.0487,20.7281,20.9418,3700.0],["1999-06-08",21.3692,21.3692,21.1555,21.1555,15500.0],["1999-06-09",21.2624,21.2624,21.1555,21.1555,12300.0],["1999-06-10",21.1555,21.2624,21.1555,21.2624,9700.0],["1999-06-11",21.2089,21.3158,21.1555,21.2089,36300.0],["1999-06-14",21.2624,21.3692,21.1555,21.1555,9500.0],["1999-06-15",21.2155,21.3227,20.7869,20.7869,71000.0],["1999-06-16",20.6798,20.6798,20.1976,20.5726,17300.0],["1999-06-17",20.3583,20.6798,20.0905,20.0905,12400.0],["1999-06-18",20.653,20.8941,20.1976,20.6798,25500.0],["1999-06-21",20.5726,20.5726,20.5726,20.5726,1500.0],["1999-06-22",20.2512,20.4655,20.2512,20.3583,29500.0],["1999-06-23",20.3583,20.8137,20.3583,20.3583,2400.0],["1999-06-24",20.3583,21.4298,20.3583,21.0012,6400.0],["1999-06-25",20.7334,21.1084,20.5726,21.0012,25300.0],["1999-06-28",20.5726,20.7869,20.2512,20.3048,25500.0],["1999-06-29",20.144,20.144,19.2868,19.3404,69100.0],["1999-06-30",19.7154,20.5726,19.4476,20.5726,37800.0],["1999-07-01",20.5726,21.2155,20.5726,21.2155,29900.0],["1999-07-02",21.2155,21.4834,20.3583,21.2691,36500.0],["1999-07-06",20.7869,20.9477,20.0369,20.2512,57200.0],["1999-07-07",20.4655,20.4655,20.144,20.3583,37400.0],["1999-07-08",20.2512,20.4655,19.9297,20.4655,52100.0],["1999-07-09",20.144,20.3583,20.144,20.144,13500.0],["1999-07-12",20.144,20.5726,20.144,20.5726,139000.0],["1999-07-13",20.2512,21.537,20.2512,21.4834,92100.0],["1999-07-14",21.537,21.6441,21.0012,21.6441,22800.0],["1999-07-15",21.6441,21.6441,21.537,21.6441,25600.0],["1999-07-16",21.4298,21.5906,21.0012,21.4298,11000.0],["1999-07-19",21.2155,21.4298,20.8405,20.9476,176000.0],["1999-07-20",21.1084,21.1084,20.144,20.144,114000.0],["1999-07-21",20.144,20.8405,20.144,20.7869,158700.0],["1999-07-22",20.6798,20.6798,20.2512,20.2512,3900.0],["1999-07-23",20.2512,20.5726,20.2512,20.3583,36900.0],["1999-07-26",20.144,20.144,19.9297,20.0369,51500.0],["1999-07-27",20.5726,20.5726,19.9297,20.0369,96500.0],["1999-07-28",19.7154,19.9833,19.7154,19.7154,27300.0],["1999-07-29",19.7154,19.9297,19.7154,19.769,39800.0],["1999-07-30",19.7154,19.769,19.6083,19.6619,89300.0],["1999-08-02",19.6083,19.7154,18.7511,18.7511,84400.0],["1999-08-03",18.7511,18.8582,18.4297,18.4832,94000.0],["1999-08-04",18.4296,18.4296,17.6796,17.6796,345500.0],["1999-08-05",17.6796,17.7868,17.251,17.3582,28000.0],["1999-08-06",17.1974,17.4653,17.1974,17.3046,29500.0],["1999-08-09",17.1974,17.5457,17.1974,17.3582,8000.0],["1999-08-10",18.0011,18.3225,17.6796,18.3225,28000.0],["1999-08-11",17.6796,18.2153,17.0367,17.1439,72300.0],["1999-08-12",17.4653,17.5189,17.3582,17.4117,42100.0],["1999-08-13",17.5725,18.001,17.1439,17.1439,32000.0],["1999-08-16",17.1439,17.4653,17.1439,17.1706,98600.0],["1999-08-17",17.0367,17.251,17.0367,17.1439,21600.0],["1999-08-18",17.1439,17.1974,17.0367,17.1974,23400.0],["1999-08-19",16.9296,17.0367,16.7153,16.9296,47000.0],["1999-08-20",17.0367,17.0367,16.6081,17.0367,18700.0],["1999-08-23",16.9831,17.1974,16.0724,16.2867,31600.0],["1999-08-24",16.3938,16.6081,16.3938,16.5545,20100.0],["1999-08-25",16.501,16.6081,16.3938,16.501,75300.0],["1999-08-26",16.2867,16.501,16.2867,16.501,2500.0],["1999-08-27",16.2867,16.3938,16.2867,16.3938,13900.0],["1999-08-30",16.2867,16.501,15.6438,15.6438,22600.0],["1999-08-31",15.4295,15.6438,15.0009,15.0009,14100.0],["1999-09-01",15.2687,15.4295,15.2152,15.4295,13900.0],["1999-09-02",15.4295,15.4295,15.0009,15.3223,29700.0],["1999-09-03",15.5366,15.5366,15.3759,15.4295,22200.0],["1999-09-07",15.3759,15.483,15.3759,15.483,9600.0],["1999-09-08",15.3223,15.483,15.108,15.4295,15900.0],["1999-09-09",15.4831,15.4831,15.2152,15.2152,58300.0],["1999-09-10",15.5366,15.6438,15.4295,15.6438,30300.0],["1999-09-13",15.6438,15.6438,15.5902,15.5902,34900.0],["1999-09-14",15.5366,15.6438,15.108,15.2152,174300.0],["1999-09-15",15.5366,15.5366,15.3759,15.3759,2300.0],["1999-09-16",15.3759,15.4295,14.7866,14.7866,14900.0],["1999-09-17",14.9473,15.2688,14.9473,15.2688,5600.0],["1999-09-20",15.2152,15.2152,14.8402,15.108,9800.0],["1999-09-21",15.2759,15.2759,15.2759,15.2759,100.0],["1999-09-22",14.9531,15.1683,14.6842,14.9531,21200.0],["1999-09-23",15.2758,15.2758,15.0607,15.0607,23100.0],["1999-09-24",15.2758,15.2758,14.738,14.738,23400.0],["1999-09-27",14.738,15.2221,14.738,15.0607,10100.0],["1999-09-28",15.0607,15.1683,14.6304,15.1683,8600.0],["1999-09-29",14.8993,15.1683,14.6304,15.0607,9400.0],["1999-09-30",14.6304,15.0607,14.6304,14.8455,17700.0],["1999-10-01",15.1683,15.1683,14.738,15.0069,11100.0],["1999-10-04",14.738,15.1145,14.738,15.0069,100100.0],["1999-10-05",15.3834,15.3834,14.6304,14.6304,28200.0],["1999-10-06",14.6304,14.8455,14.6304,14.8455,1200.0],["1999-10-07",14.6304,14.6304,14.0387,14.0387,23400.0],["1999-10-08",14.2001,14.6304,14.2001,14.469,2900.0],["1999-10-11",14.6304,14.6304,14.4152,14.5228,15800.0],["1999-10-12",14.6304,14.6304,14.2001,14.2001,22600.0],["1999-10-13",14.5228,14.5228,14.3077,14.4152,17900.0],["1999-10-14",14.3077,14.3614,14.2001,14.2001,59400.0],["1999-10-15",14.2539,14.3077,14.0387,14.2001,11700.0],["1999-10-18",14.1463,14.3077,14.0925,14.2001,16300.0],["1999-10-19",14.1463,14.1463,14.0387,14.0387,14000.0],["1999-10-20",14.0656,14.0925,14.0387,14.0925,4500.0],["1999-10-21",14.0925,14.4152,13.447,13.447,20200.0],["1999-10-22",13.9849,14.0925,13.447,14.0925,12900.0],["1999-10-25",13.8236,14.0925,13.5546,14.0387,118900.0],["1999-10-26",13.3395,13.3395,10.8652,11.1879,147700.0],["1999-10-27",11.0266,11.0266,9.2516,9.7895,317700.0],["1999-10-28",10.2198,10.2735,9.6819,10.0584,83700.0],["1999-10-29",10.4349,10.4349,9.7895,10.3811,63900.0],["1999-11-01",10.3811,10.4349,9.897,10.166,13100.0],["1999-11-02",10.5425,11.1879,10.2198,10.3273,136400.0],["1999-11-03",10.5425,10.8114,10.2198,10.5425,75100.0],["1999-11-04",10.5425,10.5425,10.3273,10.3273,37500.0],["1999-11-05",10.3542,10.5425,9.7895,9.7895,33700.0],["1999-11-08",10.1122,10.1122,9.6281,9.6281,30000.0],["1999-11-09",9.6819,10.0046,9.3591,9.5205,147100.0],["1999-11-10",9.3591,9.4667,9.3591,9.4667,15200.0],["1999-11-11",9.3591,9.6819,9.3591,9.4667,93500.0],["1999-11-12",9.5743,9.6819,9.4667,9.5743,59600.0],["1999-11-15",9.5743,9.6819,9.4129,9.4667,56300.0],["1999-11-16",9.897,9.897,9.4667,9.5205,75100.0],["1999-11-17",9.4667,9.5205,9.4667,9.5205,19300.0],["1999-11-18",9.2785,9.5205,9.2516,9.5205,27600.0],["1999-11-19",9.4936,9.5205,9.3591,9.4667,14900.0],["1999-11-22",9.4398,9.5743,9.2516,9.2516,35300.0],["1999-11-23",9.2516,9.5743,9.0364,9.4667,39600.0],["1999-11-24",9.0364,9.2516,8.8213,9.2516,11600.0],["1999-11-26",9.4129,9.4129,9.3054,9.4129,3300.0],["1999-11-29",9.4129,9.4129,8.6599,8.6599,57200.0],["1999-11-30",8.7675,9.3591,8.391,8.9288,70300.0],["1999-12-01",9.0364,9.0364,8.7137,8.7675,7300.0],["1999-12-02",8.8751,8.8751,8.4985,8.8213,46900.0],["1999-12-03",9.144,9.144,8.8213,8.9826,9300.0],["1999-12-06",8.9826,9.3054,8.4985,8.6061,34800.0],["1999-12-07",8.5523,8.7137,8.4985,8.7137,3500.0],["1999-12-08",8.8213,8.8213,8.4985,8.4985,39300.0],["1999-12-09",8.6061,9.2516,8.6061,9.2516,40400.0],["1999-12-10",9.1978,10.3811,9.1978,10.1391,238100.0],["1999-12-13",10.3811,10.4349,9.897,10.1122,19100.0],["1999-12-14",10.3273,10.3273,10.0046,10.166,29700.0],["1999-12-15",10.0046,10.0046,9.5743,9.5743,11000.0],["1999-12-16",9.6281,9.7357,9.144,9.3591,10500.0],["1999-12-17",10.3004,10.3273,9.0364,9.4667,49000.0],["1999-12-20",9.6281,9.6281,9.2516,9.4129,17600.0],["1999-12-21",9.3112,9.3112,8.9999,9.0946,163400.0],["1999-12-22",9.23,9.4736,8.9864,9.0946,188000.0],["1999-12-23",9.2029,9.2029,8.8781,9.0405,68500.0],["1999-12-27",8.7698,9.0946,8.7698,8.8781,23400.0],["1999-12-28",8.9864,8.9864,8.6615,8.8781,167400.0],["1999-12-29",8.6615,8.8781,8.5533,8.6615,126000.0],["1999-12-30",8.7157,8.7157,8.5533,8.5533,77100.0],["1999-12-31",8.5533,8.7698,8.5533,8.7698,51500.0],["2000-01-03",8.7698,8.7698,8.5533,8.6615,37100.0],["2000-01-04",8.7698,8.824,8.6345,8.7698,49400.0],["2000-01-05",8.7698,8.8781,8.7157,8.8781,385900.0],["2000-01-06",9.0946,9.9066,9.0405,9.7442,90200.0],["2000-01-07",9.9608,10.069,9.8525,10.069,81800.0],["2000-01-10",10.1773,10.3939,10.1773,10.1773,6200.0],["2000-01-11",10.7728,14.3998,10.6645,13.6419,328800.0],["2000-01-12",13.6419,13.7502,13.2089,13.4254,82800.0],["2000-01-13",13.5878,13.5878,13.263,13.4254,164500.0],["2000-01-14",13.4254,13.5337,12.7758,13.4254,59900.0],["2000-01-18",12.7758,13.2089,12.7758,12.9923,97200.0],["2000-01-19",12.8299,13.0464,12.8299,12.9382,52900.0],["2000-01-20",12.9382,13.0464,12.7758,12.9923,10100.0],["2000-01-21",12.9382,13.0465,12.6675,12.6675,154600.0],["2000-01-24",12.6134,12.7758,12.3427,12.5592,78800.0],["2000-01-25",12.2886,12.3427,11.9096,12.2344,85000.0],["2000-01-26",12.0179,12.2344,11.8014,12.072,73200.0],["2000-01-27",12.072,12.2344,12.072,12.1126,77400.0],["2000-01-28",12.0179,12.2344,11.9638,12.072,15400.0],["2000-01-31",12.2344,12.2344,11.5848,11.8014,18200.0],["2000-02-01",11.6931,11.9638,11.6931,11.6931,122200.0],["2000-02-02",11.5848,12.5051,11.5848,12.1262,20900.0],["2000-02-03",12.1262,12.2615,11.9638,12.2344,19200.0],["2000-02-04",12.6675,13.0464,12.2886,12.9923,24700.0],["2000-02-07",13.0464,13.0464,12.9382,12.9923,27100.0],["2000-02-08",12.9923,13.0464,12.9382,12.9382,14600.0],["2000-02-09",12.9923,12.9923,12.884,12.884,12600.0],["2000-02-10",12.9111,12.9923,12.884,12.9382,47500.0],["2000-02-11",12.9652,12.9923,11.9096,12.2344,26100.0],["2000-02-14",12.0179,12.451,11.9096,12.451,13600.0],["2000-02-15",12.451,12.9923,12.451,12.9652,12600.0],["2000-02-16",12.9923,13.0465,12.9923,13.0465,38300.0],["2000-02-17",12.9923,12.9923,12.3427,12.884,34400.0],["2000-02-18",12.884,12.884,12.2344,12.451,7300.0],["2000-02-22",12.3968,12.8299,12.3427,12.6675,7900.0],["2000-02-23",12.478,12.8299,12.1262,12.6675,15500.0],["2000-02-24",12.5592,12.6675,12.451,12.451,57000.0],["2000-02-25",12.451,12.6675,12.3968,12.3968,12300.0],["2000-02-28",12.6675,12.6675,12.0179,12.3427,9200.0],["2000-02-29",12.451,12.9923,12.1262,12.9923,58000.0],["2000-03-01",12.8299,12.8299,11.9096,12.7216,18500.0],["2000-03-02",12.1262,12.5592,12.1262,12.5592,6700.0],["2000-03-03",12.2344,12.451,12.1262,12.451,75100.0],["2000-03-06",12.3427,12.6675,12.3427,12.5592,5600.0],["2000-03-07",12.3427,12.884,12.3427,12.8299,6400.0],["2000-03-08",12.8299,12.8299,12.3968,12.451,25000.0],["2000-03-09",12.3968,12.3968,11.8014,11.8014,41000.0],["2000-03-10",11.639,12.0179,11.639,12.0179,24500.0],["2000-03-13",11.5848,11.9096,11.5848,11.8284,28100.0],["2000-03-14",11.6389,11.6389,11.26,11.26,65700.0],["2000-03-15",11.2059,11.6931,11.1788,11.5577,18900.0],["2000-03-16",11.5848,11.842,11.5577,11.639,139300.0],["2000-03-17",11.2059,12.1262,11.1788,12.1262,17100.0],["2000-03-20",12.0179,12.1262,11.9096,11.9096,3600.0],["2000-03-21",11.9162,12.0794,11.3176,12.0794,24100.0],["2000-03-22",11.9706,12.1882,11.5353,11.5353,11400.0],["2000-03-23",11.8073,11.9706,11.6441,11.8617,22200.0],["2000-03-24",11.8617,11.8617,10.6647,10.9367,49100.0],["2000-03-27",11.2088,11.9706,11.2088,11.372,15400.0],["2000-03-28",11.372,11.5353,10.9912,10.9912,8800.0],["2000-03-29",10.9912,11.9161,10.9367,11.7529,29100.0],["2000-03-30",11.6169,11.6169,10.8823,10.8823,18100.0],["2000-03-31",11.1544,11.7529,11.1544,11.4264,42000.0],["2000-04-03",11.6169,11.6169,11.6169,11.6169,400.0],["2000-04-04",11.5897,11.6441,10.8823,11.5897,40900.0],["2000-04-05",11.6441,12.8412,11.5897,12.6779,32000.0],["2000-04-06",12.6779,12.7867,12.6235,12.7867,23900.0],["2000-04-07",12.8411,13.0588,12.7867,13.0588,21700.0],["2000-04-10",13.0044,13.1132,12.6235,12.6235,17700.0],["2000-04-11",12.5147,12.6235,12.4059,12.5147,3000.0],["2000-04-12",12.5147,12.8411,12.1882,12.5691,43700.0],["2000-04-13",12.6779,12.6779,12.6235,12.6779,21100.0],["2000-04-14",12.7323,12.7323,12.4059,12.4059,6400.0],["2000-04-17",12.4059,12.4059,11.6441,11.7529,13800.0],["2000-04-18",11.6985,12.1882,11.6985,12.0794,73100.0],["2000-04-19",11.9706,12.4059,11.6441,12.0794,22800.0],["2000-04-20",12.0794,12.0794,11.2088,11.2088,18500.0],["2000-04-24",11.0456,11.6985,11.0456,11.3176,8300.0],["2000-04-25",11.1,11.7529,11.1,11.5897,18600.0],["2000-04-26",11.8617,11.8617,11.7529,11.7529,2500.0],["2000-04-27",11.9706,11.9706,11.7529,11.7529,9600.0],["2000-04-28",11.7529,12.1882,11.6441,12.1882,9600.0],["2000-05-01",12.1882,12.2426,12.1882,12.1882,57100.0],["2000-05-02",11.8617,12.1338,11.372,11.9978,6200.0],["2000-05-03",11.5897,11.9161,11.3176,11.6441,11000.0],["2000-05-04",11.4264,11.7529,11.372,11.7529,50600.0],["2000-05-05",11.6985,12.1882,11.6577,12.1882,31100.0],["2000-05-08",11.4537,12.0794,11.4537,12.0794,4200.0],["2000-05-09",11.7529,12.0794,11.7529,11.7529,2200.0],["2000-05-10",11.9706,11.9706,11.7801,11.7801,600.0],["2000-05-11",11.7529,12.297,11.7529,12.297,4700.0],["2000-05-12",12.0794,12.1882,12.0794,12.0794,4100.0],["2000-05-15",12.0794,12.297,11.9706,12.2426,7500.0],["2000-05-16",12.2426,12.6779,12.2426,12.6779,12100.0],["2000-05-17",12.6779,12.6779,12.6235,12.6235,6600.0],["2000-05-18",12.6235,13.1132,12.4059,13.0588,32400.0],["2000-05-19",12.6235,12.6235,11.6033,12.4059,7900.0],["2000-05-22",12.2562,12.2562,11.5353,11.6985,22400.0],["2000-05-23",12.1338,12.4603,11.7529,11.7529,42200.0],["2000-05-24",11.6441,11.7529,11.3176,11.7529,41200.0],["2000-05-25",11.6441,12.6235,11.3176,11.372,23700.0],["2000-05-26",11.8617,11.8617,11.5897,11.5897,1800.0],["2000-05-30",11.4264,11.8617,11.4264,11.8617,1300.0],["2000-05-31",12.0794,12.0794,11.8073,11.9706,8400.0],["2000-06-01",11.7529,11.9706,11.6441,11.8617,6900.0],["2000-06-02",12.1882,12.4603,12.0794,12.3514,15100.0],["2000-06-05",12.6235,12.7323,12.297,12.5147,19900.0],["2000-06-06",12.4059,12.6779,12.4059,12.4059,7600.0],["2000-06-07",12.8412,12.8412,12.4059,12.6235,4300.0],["2000-06-08",12.4875,12.6235,12.3923,12.5691,5500.0],["2000-06-09",12.1882,12.4059,12.0794,12.4059,9300.0],["2000-06-12",12.4603,12.6779,12.4603,12.6779,3200.0],["2000-06-13",12.6235,13.1132,12.0794,13.1132,20000.0],["2000-06-14",13.0588,13.0588,12.7323,12.7323,2400.0],["2000-06-15",12.4059,12.6235,12.297,12.3242,12600.0],["2000-06-16",12.5691,12.6779,12.1882,12.1882,21400.0],["2000-06-19",12.4059,12.5963,12.0794,12.2426,10000.0],["2000-06-20",12.6867,13.1241,12.632,13.0148,7300.0],["2000-06-21",12.8507,13.1241,12.4679,12.6867,19600.0],["2000-06-22",12.6867,12.6867,12.4679,12.4679,11300.0],["2000-06-23",12.4679,12.4679,12.0304,12.0304,33100.0],["2000-06-26",12.1535,12.4679,12.1398,12.2492,10900.0],["2000-06-27",12.6593,12.6867,12.632,12.632,3900.0],["2000-06-28",12.4132,12.5773,12.4132,12.4132,4000.0],["2000-06-29",12.3586,12.6867,12.3586,12.5226,5700.0],["2000-06-30",12.3585,12.6046,11.9211,12.1398,68600.0],["2000-07-03",11.9211,13.0694,11.9211,13.0694,5600.0],["2000-07-05",12.6456,12.9054,12.4679,12.9054,5000.0],["2000-07-06",12.6867,13.0694,11.8117,13.0694,42600.0],["2000-07-07",12.5773,12.796,12.1945,12.1945,20300.0],["2000-07-10",12.2492,12.796,12.2492,12.796,1400.0],["2000-07-11",12.1398,12.632,12.0304,12.632,11200.0],["2000-07-12",12.4679,12.6867,12.2492,12.4679,2100.0],["2000-07-13",12.2492,12.9054,12.2492,12.9054,900.0],["2000-07-14",12.6867,12.6867,12.2492,12.632,3500.0],["2000-07-17",12.4406,12.4406,12.0304,12.2765,7200.0],["2000-07-18",12.3586,12.6867,12.2492,12.4679,12200.0],["2000-07-19",12.2492,13.0694,12.2492,13.0694,22000.0],["2000-07-20",13.0148,13.1241,12.9054,13.1241,24800.0],["2000-07-21",13.1241,13.1241,13.0148,13.0148,23500.0],["2000-07-24",13.0148,13.1241,12.9054,13.0694,10400.0],["2000-07-25",13.1241,13.1788,12.2492,12.5773,15900.0],["2000-07-26",12.2492,12.3039,12.2492,12.3039,1000.0],["2000-07-27",12.3039,12.6867,12.3039,12.4679,8200.0],["2000-07-28",12.5226,12.5226,12.4679,12.4679,1400.0],["2000-07-31",12.4679,12.9054,12.4679,12.9054,5400.0],["2000-08-01",12.5226,12.6867,12.4679,12.5226,6700.0],["2000-08-02",12.4953,12.5226,12.4132,12.4132,6600.0],["2000-08-03",12.6867,12.6867,12.6867,12.6867,4300.0],["2000-08-04",12.6867,12.6867,12.6867,12.6867,0.0],["2000-08-07",12.6867,13.0694,12.2492,12.6867,6800.0],["2000-08-08",12.2492,12.2492,12.2492,12.2492,100.0],["2000-08-09",12.6867,12.6867,12.6867,12.6867,100.0],["2000-08-10",12.2492,12.3039,11.9211,11.9211,29200.0],["2000-08-11",12.0851,12.1398,12.0851,12.1398,600.0],["2000-08-14",12.632,12.6867,12.632,12.6867,800.0],["2000-08-15",12.4679,12.4679,12.3586,12.3586,5500.0],["2000-08-16",12.6867,12.796,12.6867,12.6867,4200.0],["2000-08-17",12.6867,12.9601,12.6867,12.7413,3000.0],["2000-08-18",12.9601,13.0694,12.9601,13.0694,1500.0],["2000-08-21",12.9054,13.1241,12.796,12.796,5500.0],["2000-08-22",12.7413,12.7413,12.7413,12.7413,7000.0],["2000-08-23",12.6867,13.1241,12.5773,13.1241,35000.0],["2000-08-24",13.0694,13.1788,13.0148,13.0694,15800.0],["2000-08-25",13.1788,13.1788,12.8507,13.1788,7600.0],["2000-08-28",13.1788,13.1788,13.1241,13.1241,700.0],["2000-08-29",13.0694,13.0694,13.0148,13.0148,300.0],["2000-08-30",13.0148,13.1788,13.0148,13.0148,900.0],["2000-08-31",13.1788,13.1788,12.796,12.796,7500.0],["2000-09-01",12.796,13.0148,12.3586,13.0148,12600.0],["2000-09-05",12.9327,13.5616,12.9327,13.3429,75500.0],["2000-09-06",13.3975,13.3975,13.1788,13.1788,1500.0],["2000-09-07",12.9601,12.9601,12.8507,12.8507,10400.0],["2000-09-08",12.878,13.0148,12.8097,13.0148,5100.0],["2000-09-11",13.1241,13.1241,12.8507,13.0694,4300.0],["2000-09-12",13.1241,13.1241,12.5226,12.5226,8300.0],["2000-09-13",12.6867,12.796,12.5773,12.796,9300.0],["2000-09-14",12.5226,12.796,12.3586,12.4679,14300.0],["2000-09-15",12.4679,12.5773,12.4132,12.4132,11100.0],["2000-09-18",12.6867,12.6867,12.0851,12.0851,3800.0],["2000-09-19",12.3116,12.3116,12.3116,12.3116,1700.0],["2000-09-20",12.3665,12.7513,12.0917,12.2017,18700.0],["2000-09-21",12.4765,12.4765,12.2017,12.2017,17200.0],["2000-09-22",12.1467,12.3116,12.0917,12.0917,6800.0],["2000-09-25",12.2017,12.3116,12.2017,12.3116,4600.0],["2000-09-26",12.4765,12.9711,12.3116,12.3116,13600.0],["2000-09-27",12.2017,12.2566,11.652,11.9131,16100.0],["2000-09-28",11.9268,12.2017,11.8719,12.2017,9200.0],["2000-09-29",11.8719,11.9268,11.2123,11.9268,25500.0],["2000-10-02",11.8169,11.8719,11.7207,11.7207,2700.0],["2000-10-03",11.4871,11.5971,11.0474,11.0474,12300.0],["2000-10-04",10.9925,11.0474,9.8932,10.6077,25500.0],["2000-10-05",10.649,10.6627,10.3879,10.6077,33500.0],["2000-10-06",10.7726,11.2123,10.7726,11.2123,13600.0],["2000-10-09",11.2536,11.652,11.1024,11.652,16500.0],["2000-10-10",11.6932,11.6932,11.4322,11.4322,2100.0],["2000-10-11",10.7726,10.9375,10.0581,10.5528,26000.0],["2000-10-12",10.5528,10.5528,10.3329,10.3329,8300.0],["2000-10-13",10.3329,10.3329,10.1131,10.3329,8400.0],["2000-10-16",10.5528,10.5528,10.4978,10.5528,4200.0],["2000-10-17",10.5528,10.6077,10.4429,10.6077,10100.0],["2000-10-18",10.5528,12.4215,10.5528,12.0917,31400.0],["2000-10-19",12.3116,12.4215,11.8719,12.1467,9900.0],["2000-10-20",11.6658,12.4215,11.6658,11.9818,8200.0],["2000-10-23",12.4215,13.0261,11.9268,11.9268,23300.0],["2000-10-24",11.9268,12.4215,11.9268,11.9818,21800.0],["2000-10-25",11.9406,12.3665,11.9268,12.0917,12300.0],["2000-10-26",12.4215,12.4215,12.2017,12.2566,8600.0],["2000-10-27",12.3665,12.3665,11.9818,11.9818,17700.0],["2000-10-30",12.3528,12.3528,11.8169,11.8719,11300.0],["2000-10-31",11.8719,11.9818,11.652,11.762,14800.0],["2000-11-01",11.4322,11.5971,11.4322,11.5971,17700.0],["2000-11-02",11.5971,11.8719,11.4322,11.707,16500.0],["2000-11-03",11.6245,11.8719,11.4322,11.4322,32400.0],["2000-11-06",11.4322,11.762,11.2123,11.2123,26400.0],["2000-11-07",11.2123,11.5421,10.8826,11.2123,27300.0],["2000-11-08",11.1574,11.1574,10.7726,11.0474,11200.0],["2000-11-09",11.0474,11.0474,9.8932,10.5528,18700.0],["2000-11-10",10.4703,10.4978,10.223,10.4978,5600.0],["2000-11-13",10.223,10.3329,10.168,10.3329,2900.0],["2000-11-14",10.5528,10.7177,10.4429,10.4429,89800.0],["2000-11-15",10.5528,10.5528,10.0581,10.4429,28200.0],["2000-11-16",10.168,10.5528,10.168,10.4429,12100.0],["2000-11-17",10.3329,10.3329,10.1131,10.1131,11200.0],["2000-11-20",10.1131,10.5528,10.1131,10.4429,10900.0],["2000-11-21",10.5528,10.5528,9.8932,9.8932,7000.0],["2000-11-22",9.8383,9.8932,9.8383,9.8932,2800.0],["2000-11-24",10.4291,10.5528,10.3192,10.5528,4600.0],["2000-11-27",10.3329,10.4429,10.1131,10.1131,34000.0],["2000-11-28",10.223,10.223,10.0032,10.1131,55100.0],["2000-11-29",10.0581,10.278,9.8932,10.1131,25700.0],["2000-11-30",10.168,10.168,8.9589,8.9589,23400.0],["2000-12-01",9.2337,9.8932,8.9589,9.7283,42300.0],["2000-12-04",9.5085,9.8932,9.5085,9.5635,10100.0],["2000-12-05",9.7009,10.5528,9.0688,10.5528,58600.0],["2000-12-06",10.5528,10.5528,10.223,10.223,18700.0],["2000-12-07",9.7833,9.8932,9.3986,9.7283,5600.0],["2000-12-08",9.7833,10.3329,9.7833,10.3329,12500.0],["2000-12-11",10.3329,10.3329,10.278,10.3329,6100.0],["2000-12-12",10.3329,10.3329,9.8932,9.8932,8200.0],["2000-12-13",9.8932,10.1131,9.3986,9.5085,27300.0],["2000-12-14",10.1131,10.1131,9.6184,9.6184,11600.0],["2000-12-15",9.8383,9.9482,8.9176,8.9589,35700.0],["2000-12-18",8.9589,8.9589,8.1344,8.3268,24900.0],["2000-12-19",8.0843,8.0843,7.752,7.752,56900.0],["2000-12-20",7.8628,8.0843,7.752,7.9182,64200.0],["2000-12-21",7.9735,8.3058,7.752,7.752,69200.0],["2000-12-22",8.0289,8.0289,7.6413,7.8628,48200.0],["2000-12-26",8.0012,8.8595,7.752,8.8595,89100.0],["2000-12-27",8.5272,8.5549,6.7,7.9735,64000.0],["2000-12-28",7.752,7.9735,7.752,7.9735,180600.0],["2000-12-29",7.9735,8.4165,7.6413,7.8628,78100.0],["2001-01-02",7.752,7.752,7.1153,7.3091,6500.0],["2001-01-03",7.5306,7.5306,7.0876,7.1983,24500.0],["2001-01-04",7.3091,8.4165,7.0876,8.195,40000.0],["2001-01-05",8.4165,8.8595,7.752,8.2504,27700.0],["2001-01-08",8.3611,8.4165,7.6413,7.6413,23400.0],["2001-01-09",8.1396,8.195,7.4198,7.752,47500.0],["2001-01-10",8.0289,8.3058,8.0289,8.3058,21600.0],["2001-01-11",8.4165,8.7487,7.9182,8.0289,168500.0],["2001-01-12",8.3058,8.7487,8.3058,8.5273,16100.0],["2001-01-16",8.8041,8.8041,8.3888,8.4165,65900.0],["2001-01-17",8.4165,8.5272,7.5306,7.6413,16000.0],["2001-01-18",7.9735,7.9735,7.6413,7.9458,5700.0],["2001-01-19",7.669,8.112,7.5859,8.0843,34200.0],["2001-01-22",8.2504,8.2504,7.9182,7.9458,43800.0],["2001-01-23",8.1396,8.3058,7.9182,7.9735,58200.0],["2001-01-24",8.0151,8.5688,7.9735,8.5688,295600.0],["2001-01-25",8.5826,8.8041,8.0289,8.3611,89000.0],["2001-01-26",8.638,8.638,8.3611,8.3611,16500.0],["2001-01-29",8.5826,8.638,8.3058,8.3611,64100.0],["2001-01-30",8.2504,8.3611,7.9735,8.1396,43500.0],["2001-01-31",8.3058,8.3058,7.9735,7.9735,15300.0],["2001-02-01",8.195,8.195,7.9735,8.0843,17100.0],["2001-02-02",7.9735,7.9735,7.8628,7.8628,12300.0],["2001-02-05",7.8628,7.9458,7.8628,7.8628,5800.0],["2001-02-06",7.8628,7.9735,7.752,7.8628,12900.0],["2001-02-07",7.9182,7.9182,7.752,7.8074,4300.0],["2001-02-08",7.9735,7.9735,7.4752,7.7797,521600.0],["2001-02-09",7.7797,7.9182,7.7797,7.9182,16700.0],["2001-02-12",7.9735,8.195,7.752,7.9043,24100.0],["2001-02-13",7.8628,8.4165,7.8628,7.9735,36200.0],["2001-02-14",8.1812,8.4165,8.0566,8.1396,22600.0],["2001-02-15",8.4165,8.4165,7.6136,7.6136,12200.0],["2001-02-16",7.9735,7.9735,7.6136,7.6967,2200.0],["2001-02-20",7.5859,7.6413,6.6446,6.9768,56500.0],["2001-02-21",7.4198,7.4198,6.9907,7.1153,64600.0],["2001-02-22",7.1983,7.5306,7.0876,7.1153,16300.0],["2001-02-23",7.1983,7.2537,6.9215,7.0876,38800.0],["2001-02-26",7.0876,7.0876,6.8661,7.0876,31300.0],["2001-02-27",7.0876,7.226,6.9768,7.0876,505300.0],["2001-02-28",6.9768,7.3644,6.9768,6.9768,72700.0],["2001-03-01",7.0322,7.1983,6.9768,7.0322,28900.0],["2001-03-02",6.9768,7.5306,6.8661,7.3091,8400.0],["2001-03-05",7.3091,7.5029,7.3091,7.3091,14700.0],["2001-03-06",7.4198,7.4752,7.4198,7.4752,11300.0],["2001-03-07",7.2122,7.5306,7.0876,7.226,11400.0],["2001-03-08",7.3644,7.5306,7.3091,7.3091,25400.0],["2001-03-09",7.1706,7.4198,6.9768,7.0876,25000.0],["2001-03-12",7.0876,7.2537,7.0322,7.0322,123500.0],["2001-03-13",7.0322,7.2537,6.9215,7.0322,137200.0],["2001-03-14",7.0322,7.4198,6.9768,7.3091,149600.0],["2001-03-15",7.3644,7.3644,6.8661,7.2537,9700.0],["2001-03-16",7.2399,7.3644,6.8938,7.0876,76300.0],["2001-03-19",7.0599,7.3091,6.8938,7.2537,15800.0],["2001-03-20",7.3162,7.3721,7.1487,7.2604,49200.0],["2001-03-21",7.2046,7.2046,6.9253,7.0929,15000.0],["2001-03-22",6.9532,7.1487,6.8695,7.1487,13600.0],["2001-03-23",7.037,7.3162,7.037,7.1487,3100.0],["2001-03-26",7.0929,7.2046,7.037,7.1487,2900.0],["2001-03-27",7.1487,7.3721,7.037,7.2464,13600.0],["2001-03-28",7.037,7.3442,6.7019,6.7019,9900.0],["2001-03-29",6.7578,6.9812,6.7019,6.8136,19400.0],["2001-03-30",6.7578,6.9812,6.7578,6.9812,29500.0],["2001-04-02",6.8415,6.9812,6.8276,6.8695,10400.0],["2001-04-03",6.8695,6.8695,6.5902,6.7019,13900.0],["2001-04-04",6.7019,6.7019,6.1155,6.2551,27700.0],["2001-04-05",6.283,6.4227,6.283,6.3668,23200.0],["2001-04-06",6.3668,6.4227,6.1713,6.2551,38000.0],["2001-04-09",6.1389,6.4964,6.1389,6.4428,25100.0],["2001-04-10",6.4696,6.4785,6.2551,6.2641,6000.0],["2001-04-11",6.3892,6.3981,6.3445,6.3445,25800.0],["2001-04-12",6.2909,6.3355,6.2194,6.2194,84600.0],["2001-04-16",6.2462,6.2819,6.1658,6.2551,9100.0],["2001-04-17",6.2551,6.2998,6.2015,6.2551,56700.0],["2001-04-18",6.2194,6.3623,6.0407,6.3177,84500.0],["2001-04-19",6.407,6.407,6.3355,6.3445,14700.0],["2001-04-20",6.3623,6.3892,6.2104,6.2819,13400.0],["2001-04-23",6.3355,6.3445,6.2998,6.3445,60100.0],["2001-04-24",6.3445,6.3445,6.2998,6.3266,4600.0],["2001-04-25",6.2641,6.3266,6.0317,6.2819,18600.0],["2001-04-26",6.3266,6.4785,6.2998,6.2998,68800.0],["2001-04-27",6.3623,6.7019,6.2998,6.3445,146700.0],["2001-04-30",6.7019,6.7466,6.3355,6.3892,39700.0],["2001-05-01",6.5232,7.0593,6.4785,7.0593,8700.0],["2001-05-02",7.0683,7.3721,7.0683,7.3721,7200.0],["2001-05-03",7.1576,7.5955,7.1576,7.4168,11000.0],["2001-05-04",7.4168,7.4168,7.3364,7.3364,11400.0],["2001-05-07",7.3632,7.3721,7.1576,7.1576,1200.0],["2001-05-08",7.1576,7.4168,7.1576,7.4168,2100.0],["2001-05-09",7.4168,7.4168,7.1487,7.247,29400.0],["2001-05-10",7.2291,7.2291,6.8359,7.0236,25400.0],["2001-05-11",7.104,7.1487,6.6572,7.1487,36400.0],["2001-05-14",7.3364,7.3364,6.7019,6.8628,46600.0],["2001-05-15",6.8985,7.1487,6.7913,6.7913,42400.0],["2001-05-16",7.1487,7.3185,6.8002,7.1576,22400.0],["2001-05-17",7.247,7.381,7.1666,7.2827,20500.0],["2001-05-18",7.3274,7.381,6.9879,6.9879,45000.0],["2001-05-21",7.1219,7.1308,7.0057,7.1308,9700.0],["2001-05-22",7.0147,7.3721,7.0147,7.3185,121300.0],["2001-05-23",7.3721,7.381,7.3185,7.3364,51700.0],["2001-05-24",7.4078,7.5866,7.2023,7.3274,110200.0],["2001-05-25",7.1576,7.3364,7.113,7.2381,76300.0],["2001-05-29",7.3274,7.3274,6.8717,6.9253,69500.0],["2001-05-30",7.1487,7.3274,6.97,6.97,28600.0],["2001-05-31",7.1487,7.1666,7.0236,7.104,75900.0],["2001-06-01",7.113,7.3274,7.0683,7.3274,28900.0],["2001-06-04",7.1576,7.667,7.1576,7.6044,58800.0],["2001-06-05",7.3721,7.8368,7.3721,7.8278,184000.0],["2001-06-06",7.5955,8.3372,7.5955,8.3104,149900.0],["2001-06-07",8.2746,8.3997,8.1942,8.3997,15900.0],["2001-06-08",8.3997,8.3997,8.2657,8.3819,50400.0],["2001-06-11",8.4444,8.4444,8.1763,8.3997,46500.0],["2001-06-12",8.1317,8.3997,8.1317,8.355,28300.0],["2001-06-13",8.4444,8.4444,8.1853,8.4444,12500.0],["2001-06-14",8.4444,8.4444,8.1316,8.2031,11600.0],["2001-06-15",8.0065,8.1763,7.9976,8.1763,74300.0],["2001-06-18",8.2478,8.2478,7.9976,8.2478,11200.0],["2001-06-19",8.2838,8.5089,8.1938,8.4549,28500.0],["2001-06-20",8.1128,8.5179,8.1128,8.5179,80500.0],["2001-06-21",8.5179,8.8601,8.4639,8.8151,62200.0],["2001-06-22",8.8241,9.9046,8.644,9.2203,155000.0],["2001-06-25",9.1392,9.1843,8.2838,8.3289,73100.0],["2001-06-26",8.3289,8.5089,8.3018,8.3829,2500.0],["2001-06-27",8.2928,10.3458,8.2928,9.4544,160700.0],["2001-06-28",9.5624,10.0847,9.0492,9.9406,109400.0],["2001-06-29",9.9046,10.1297,8.7791,10.1297,108100.0],["2001-07-02",9.1842,9.9046,8.743,8.7521,66500.0],["2001-07-03",8.9141,9.3103,8.7791,9.3103,72100.0],["2001-07-05",8.9231,9.0042,8.9141,9.0042,43900.0],["2001-07-06",8.9141,9.0042,8.8691,9.0042,49200.0],["2001-07-09",8.8691,9.2203,8.8691,9.2203,15200.0],["2001-07-10",8.8691,9.0042,8.8691,8.9862,21500.0],["2001-07-11",8.8331,9.0042,8.5179,8.8421,107700.0],["2001-07-12",8.8691,9.4544,8.563,9.3643,12500.0],["2001-07-13",9.0042,9.0582,8.9682,9.0492,16700.0],["2001-07-16",9.3283,9.3283,8.9591,8.9591,49300.0],["2001-07-17",8.9591,9.1392,8.9591,9.1392,96700.0],["2001-07-18",9.0222,9.2293,8.8691,9.2293,68600.0],["2001-07-19",9.1392,9.2743,9.1392,9.1752,10900.0],["2001-07-20",9.2023,9.3193,9.0492,9.2113,49900.0],["2001-07-23",9.0132,9.3643,9.0132,9.2113,45400.0],["2001-07-24",9.1032,9.1032,8.554,8.725,115400.0],["2001-07-25",8.599,9.1842,8.554,8.9952,79000.0],["2001-07-26",8.689,8.8691,8.662,8.689,54100.0],["2001-07-27",8.599,8.689,8.581,8.689,38800.0],["2001-07-30",8.563,8.707,8.563,8.599,5900.0],["2001-07-31",8.7611,8.7611,8.599,8.689,10400.0],["2001-08-01",8.644,9.0042,8.599,8.9952,18600.0],["2001-08-02",8.9141,8.9771,8.8781,8.9771,4700.0],["2001-08-03",8.8781,8.9862,8.8691,8.9771,28900.0],["2001-08-06",8.8061,8.9141,8.698,8.9141,22700.0],["2001-08-07",8.707,9.0042,8.707,8.743,14500.0],["2001-08-08",8.8241,8.8241,8.8241,8.8241,600.0],["2001-08-09",8.7791,8.9321,8.7791,8.8691,12700.0],["2001-08-10",8.7791,9.0132,8.7791,8.9141,23100.0],["2001-08-13",8.9141,9.2113,8.7791,9.1392,10000.0],["2001-08-14",8.8691,9.1392,8.8691,9.0312,4400.0],["2001-08-15",8.8961,9.0042,8.7791,9.0042,3500.0],["2001-08-16",8.8331,8.9862,8.8331,8.9591,17300.0],["2001-08-17",8.8691,9.1662,8.7791,9.1662,2500.0],["2001-08-20",8.9321,9.0942,8.671,9.0492,37900.0],["2001-08-21",8.9682,9.0942,8.734,9.0402,19000.0],["2001-08-22",8.7971,9.0042,8.1938,8.9141,77400.0],["2001-08-23",8.743,8.9231,8.644,8.9051,39300.0],["2001-08-24",8.8331,9.6164,8.644,9.2293,21600.0],["2001-08-27",8.8871,9.2653,8.8781,9.0942,90700.0],["2001-08-28",8.9141,9.1842,8.9141,9.0852,11900.0],["2001-08-29",8.9141,9.4003,8.9141,9.3643,14100.0],["2001-08-30",9.0132,9.3643,9.0042,9.3643,1200.0],["2001-08-31",9.3193,9.3643,9.3193,9.3643,600.0],["2001-09-04",9.0042,9.2743,9.0042,9.0042,14500.0],["2001-09-05",9.0132,9.3193,9.0132,9.3193,200.0],["2001-09-06",9.3193,9.3553,9.0762,9.2113,8600.0],["2001-09-07",8.8511,9.3193,8.8511,9.3193,9100.0],["2001-09-10",8.536,9.3193,8.536,9.3193,400.0],["2001-09-17",9.3193,9.3643,8.1128,8.554,6200.0],["2001-09-18",8.1639,8.5902,8.1639,8.4905,88800.0],["2001-09-19",8.4995,8.7082,8.4905,8.6175,111200.0],["2001-09-20",8.6175,8.7535,8.5721,8.5721,42300.0],["2001-09-21",8.4814,8.5721,8.2183,8.5358,106000.0],["2001-09-24",8.5358,8.8442,8.5358,8.5812,14400.0],["2001-09-25",8.5812,8.8442,8.5812,8.6265,34100.0],["2001-09-26",8.5993,8.6175,8.5721,8.6175,21600.0],["2001-09-27",8.6628,8.6628,8.6628,8.6628,800.0],["2001-09-28",8.69,9.4338,8.6628,9.4338,30300.0],["2001-10-01",8.7626,9.2978,8.7626,9.2071,4700.0],["2001-10-02",9.071,9.071,8.944,9.0257,7300.0],["2001-10-03",9.4973,9.4973,8.7172,8.7172,6300.0],["2001-10-04",9.0257,9.071,8.6356,8.6447,3400.0],["2001-10-05",8.7172,9.071,8.7172,8.9712,1900.0],["2001-10-08",8.7172,8.7172,8.6719,8.6719,400.0],["2001-10-09",8.9531,9.071,8.6719,9.071,16300.0],["2001-10-10",9.0619,9.0619,8.1095,8.1095,48800.0],["2001-10-11",8.4451,8.4451,8.1185,8.1185,2000.0],["2001-10-12",8.1185,8.1276,8.1185,8.1276,500.0],["2001-10-15",8.1185,8.4451,8.1185,8.4451,4200.0],["2001-10-16",8.1185,8.3725,8.1185,8.3272,25200.0],["2001-10-17",8.2546,8.2728,8.2546,8.2546,7100.0],["2001-10-18",8.2546,8.2546,8.1639,8.1639,4700.0],["2001-10-19",8.1639,8.1639,8.1639,8.1639,13700.0],["2001-10-22",8.1639,8.2093,8.1639,8.1639,10400.0],["2001-10-23",8.4995,8.4995,7.665,7.665,6300.0],["2001-10-24",7.5561,7.665,7.2568,7.3384,7000.0],["2001-10-25",7.1661,7.4836,7.1661,7.4292,5300.0],["2001-10-26",7.3022,7.3112,7.3022,7.3022,1200.0],["2001-10-29",7.2114,7.3022,7.1207,7.157,128100.0],["2001-10-30",7.2114,7.2568,7.2114,7.2568,200.0],["2001-10-31",7.2568,7.3929,7.2568,7.284,1700.0],["2001-11-01",7.3929,7.7104,7.3929,7.7104,12500.0],["2001-11-02",7.3747,7.5743,7.3747,7.5743,500.0],["2001-11-05",7.3112,7.8464,7.3112,7.7648,26600.0],["2001-11-06",7.6196,7.9099,7.5289,7.9099,12000.0],["2001-11-07",7.9099,7.9099,7.665,7.6741,6700.0],["2001-11-08",7.7104,7.7104,7.665,7.665,39200.0],["2001-11-09",7.7829,7.8918,7.665,7.665,14700.0],["2001-11-12",7.6196,7.8011,7.4292,7.7104,29000.0],["2001-11-13",7.4382,7.4564,6.9847,7.3475,9700.0],["2001-11-14",7.4201,7.5652,7.0482,7.5199,92300.0],["2001-11-15",7.3384,7.5289,7.3384,7.3657,17100.0],["2001-11-16",7.4564,7.4836,7.2659,7.2659,58900.0],["2001-11-19",7.2659,7.3475,7.2387,7.2387,4500.0],["2001-11-20",7.2296,7.3566,6.8486,7.3022,11400.0],["2001-11-21",6.894,6.9393,6.259,6.7579,23400.0],["2001-11-23",6.9847,7.1207,6.7942,6.9393,12200.0],["2001-11-26",6.8577,6.8668,6.6944,6.7942,30900.0],["2001-11-27",6.9302,7.1661,6.8033,6.894,37600.0],["2001-11-28",6.776,6.9393,6.7579,6.7579,23600.0],["2001-11-29",7.021,7.03,6.7216,7.03,3400.0],["2001-11-30",6.8033,6.8486,6.5946,6.7579,16100.0],["2001-12-03",6.8123,7.2568,6.8033,7.2114,31600.0],["2001-12-04",7.3384,7.3475,7.157,7.3112,30300.0],["2001-12-05",7.3475,7.411,7.2568,7.3475,42200.0],["2001-12-06",7.3475,7.4926,7.3475,7.4836,6300.0],["2001-12-07",7.4836,7.5289,7.3929,7.4564,22700.0],["2001-12-10",7.3838,7.538,7.3838,7.3929,26300.0],["2001-12-11",7.4292,7.6015,7.4292,7.4564,25000.0],["2001-12-12",7.6922,7.7739,7.4473,7.7739,3000.0],["2001-12-13",7.4926,7.7376,7.4926,7.7376,8600.0],["2001-12-14",7.665,7.7466,7.5743,7.7104,10800.0],["2001-12-17",7.4836,7.8918,7.4836,7.8464,97200.0],["2001-12-18",7.6196,7.9371,7.6196,7.8464,22900.0],["2001-12-19",7.8101,7.9371,7.7376,7.8918,135000.0],["2001-12-20",7.7648,7.9371,7.7557,7.8918,80000.0],["2001-12-21",7.9553,8.1639,7.792,8.1639,18300.0],["2001-12-24",7.9371,8.1095,7.9371,7.9916,3400.0],["2001-12-26",8.1004,8.1548,7.9825,8.1548,3200.0],["2001-12-27",8.2546,8.3907,8.0732,8.3,44600.0],["2001-12-28",8.0278,8.4632,8.0278,8.3907,40100.0],["2001-12-31",8.1639,9.2978,8.1186,9.2978,15500.0],["2002-01-02",9.0619,9.6153,8.9894,9.6153,23200.0],["2002-01-03",9.1889,9.6606,9.1799,9.3341,28000.0],["2002-01-04",9.0982,9.6606,9.0982,9.5246,8200.0],["2002-01-07",9.2978,9.9781,9.2796,9.9327,42100.0],["2002-01-08",9.9781,10.223,9.4338,10.0688,30100.0],["2002-01-09",10.0325,10.2049,9.9781,9.9781,18100.0],["2002-01-10",9.9328,10.0688,9.3885,9.7967,20500.0],["2002-01-11",9.5246,10.0688,9.5246,10.0688,3100.0],["2002-01-14",9.5246,10.1595,8.69,8.69,10900.0],["2002-01-15",8.7626,9.071,8.4814,9.0257,21400.0],["2002-01-16",8.427,9.2524,8.427,9.2524,11400.0],["2002-01-17",9.2978,9.5246,9.0256,9.071,9900.0],["2002-01-18",9.071,9.071,8.9349,9.071,18500.0],["2002-01-22",9.2071,9.8148,8.5721,9.4338,59600.0],["2002-01-23",9.4338,9.4338,9.4338,9.4338,0.0],["2002-01-24",9.2524,9.2524,8.9803,9.0529,23800.0],["2002-01-25",9.0529,9.4066,9.0256,9.1617,10400.0],["2002-01-28",9.2978,9.4338,9.2978,9.2978,6100.0],["2002-01-29",9.4338,9.4701,9.2978,9.2978,56700.0],["2002-01-30",9.2978,9.5155,9.2978,9.3885,16800.0],["2002-01-31",9.3704,9.3885,9.2434,9.3885,13300.0],["2002-02-01",9.3885,9.3885,9.3069,9.3069,24200.0],["2002-02-04",9.3069,9.3159,9.2978,9.2978,3700.0],["2002-02-05",9.2978,9.3885,9.1164,9.2524,71500.0],["2002-02-06",9.2524,9.2978,9.2524,9.2978,12800.0],["2002-02-07",9.2978,9.2978,9.2978,9.2978,21500.0],["2002-02-08",9.0801,9.3885,9.071,9.2978,41200.0],["2002-02-11",9.3885,9.3885,9.2071,9.3885,13000.0],["2002-02-12",9.1164,9.2161,9.1164,9.2161,4900.0],["2002-02-13",9.1164,9.2434,9.1164,9.2343,6700.0],["2002-02-14",9.1526,9.2434,9.1164,9.1164,14800.0],["2002-02-15",9.198,9.4792,9.1164,9.1617,26100.0],["2002-02-19",9.1254,9.1436,8.7989,8.9712,36400.0],["2002-02-20",8.7263,8.8352,8.6175,8.6265,34000.0],["2002-02-21",8.8624,9.0256,8.3816,8.4542,31600.0],["2002-02-22",8.436,8.8442,8.3907,8.8079,27900.0],["2002-02-25",8.6175,8.6175,8.1185,8.4451,37800.0],["2002-02-26",8.3272,8.6719,8.3272,8.6628,11600.0],["2002-02-27",8.7989,8.944,8.7535,8.9077,7200.0],["2002-02-28",8.8987,9.071,8.8987,9.071,15700.0],["2002-03-01",8.9803,9.5246,8.9349,9.3431,67900.0],["2002-03-04",9.3431,9.5699,9.2978,9.5246,37400.0],["2002-03-05",9.6062,9.706,9.5699,9.5699,28900.0],["2002-03-06",9.579,9.7967,9.5699,9.7967,8400.0],["2002-03-07",9.7241,10.3863,9.7241,9.8602,43100.0],["2002-03-08",9.9781,9.9781,9.706,9.706,16300.0],["2002-03-11",9.7513,9.7967,9.7513,9.7695,8300.0],["2002-03-12",9.833,9.969,9.706,9.96,5900.0],["2002-03-13",9.96,10.2049,9.7513,10.2049,36500.0],["2002-03-14",9.8511,10.5677,9.8511,10.5677,40200.0],["2002-03-15",10.0235,10.2956,10.0235,10.2956,9100.0],["2002-03-18",10.0416,10.3228,10.0416,10.0416,2500.0],["2002-03-19",10.1414,10.1505,9.706,10.0235,25300.0],["2002-03-20",10.0235,10.0235,9.706,9.969,9800.0],["2002-03-21",9.8148,9.9781,9.706,9.9781,34900.0],["2002-03-22",9.8874,10.1595,9.8874,10.0053,10800.0],["2002-03-25",10.0688,10.7038,9.969,10.6766,35500.0],["2002-03-26",10.6403,11.2027,10.6131,11.0122,41800.0],["2002-03-27",11.0666,11.883,11.0031,11.5383,54800.0],["2002-03-28",11.6835,11.6835,11.1664,11.6109,49200.0],["2002-04-01",11.3388,11.9284,11.1664,11.5202,128700.0],["2002-04-02",11.6562,11.6562,11.4295,11.4748,23700.0],["2002-04-03",11.629,11.7923,11.375,11.747,71300.0],["2002-04-04",11.6562,11.6653,11.1573,11.5565,57700.0],["2002-04-05",11.6109,11.6109,10.8852,11.5202,17500.0],["2002-04-08",11.5746,12.137,11.5655,12.0735,40600.0],["2002-04-09",12.0735,12.2549,11.9193,12.2005,52600.0],["2002-04-10",12.1551,12.1551,11.883,12.0644,48300.0],["2002-04-11",12.0644,12.2459,11.883,12.2459,106900.0],["2002-04-12",12.1098,12.2912,12.1007,12.2459,57400.0],["2002-04-15",12.2368,12.2912,12.0916,12.2912,35400.0],["2002-04-16",12.1551,12.2912,12.1189,12.2912,31600.0],["2002-04-17",12.3366,12.4001,11.9284,12.1461,64600.0],["2002-04-18",12.0644,12.2096,11.9465,12.0644,16800.0],["2002-04-19",11.9737,12.1098,11.9284,11.9737,11100.0],["2002-04-22",12.137,12.1824,12.1098,12.1098,1800.0],["2002-04-23",11.9647,12.0826,11.9647,12.0009,10600.0],["2002-04-24",11.9647,12.3819,11.248,12.3366,30600.0],["2002-04-25",12.2821,12.3819,11.7923,12.2459,26800.0],["2002-04-26",12.2459,12.3819,11.9465,12.2459,13900.0],["2002-04-29",12.3366,12.3366,12.1551,12.2186,11200.0],["2002-04-30",12.2186,12.3366,12.1551,12.1551,18400.0],["2002-05-01",12.3366,12.3456,12.2459,12.3003,61800.0],["2002-05-02",12.1733,12.3729,12.1733,12.3366,8600.0],["2002-05-03",12.2821,12.2912,12.1551,12.2912,15500.0],["2002-05-06",12.3366,12.3366,12.2005,12.3366,58000.0],["2002-05-07",12.2821,12.3366,12.1551,12.3003,43000.0],["2002-05-08",12.1733,12.2005,12.0191,12.1733,7600.0],["2002-05-09",11.9737,12.0191,11.8558,11.8558,25200.0],["2002-05-10",11.8105,11.9102,11.7923,11.8467,26700.0],["2002-05-13",11.8286,11.8377,11.2299,11.2299,48300.0],["2002-05-14",11.2027,11.4748,10.2593,11.4748,59400.0],["2002-05-15",11.2027,11.5655,11.2027,11.3388,18500.0],["2002-05-16",11.4748,11.7923,11.239,11.6381,34800.0],["2002-05-17",11.5655,11.5655,10.9759,11.3569,7400.0],["2002-05-20",11.2208,11.7923,11.1936,11.7923,16300.0],["2002-05-21",11.3478,11.4295,11.0848,11.0848,35300.0],["2002-05-22",10.8943,11.2027,10.7945,11.112,121700.0],["2002-05-23",11.0938,11.0938,10.4317,10.6131,39300.0],["2002-05-24",10.5042,10.5042,10.1505,10.1505,8500.0],["2002-05-28",10.1323,10.4226,9.2978,9.3976,44200.0],["2002-05-29",9.2978,9.2978,8.4542,8.5721,36800.0],["2002-05-30",8.4451,8.7444,8.2909,8.3453,43200.0],["2002-05-31",8.7535,9.071,8.3907,8.8987,24200.0],["2002-06-03",8.8896,8.9712,7.9825,8.7082,18900.0],["2002-06-04",8.6265,8.6265,8.4814,8.4814,8100.0],["2002-06-05",8.3997,8.4995,8.3907,8.436,4000.0],["2002-06-06",8.3997,8.8442,8.3997,8.4179,54800.0],["2002-06-07",8.3907,8.4723,8.3816,8.4088,22700.0],["2002-06-10",8.3907,8.5267,7.8646,8.427,64800.0],["2002-06-11",8.3181,8.5721,7.8918,8.2728,30100.0],["2002-06-12",6.5311,7.4292,6.4404,7.3929,121400.0],["2002-06-13",6.8486,7.3657,6.8033,6.903,18000.0],["2002-06-14",7.0572,7.3022,6.5765,6.5765,12600.0],["2002-06-17",6.8395,7.03,6.6672,6.7579,20500.0],["2002-06-18",6.767,7.3112,6.4223,6.8849,46700.0],["2002-06-19",7.1298,7.1298,6.3134,6.4586,50900.0],["2002-06-20",6.3406,6.4586,6.3043,6.4495,20100.0],["2002-06-21",6.4495,6.776,6.3406,6.7579,33000.0],["2002-06-24",6.894,7.919,6.894,7.3384,80300.0],["2002-06-25",7.3384,8.1639,7.3384,7.5561,62600.0],["2002-06-26",7.5561,7.6196,7.2659,7.4836,52300.0],["2002-06-27",7.4564,7.7104,7.284,7.7104,68100.0],["2002-06-28",7.4292,8.0641,6.8668,7.8373,532800.0],["2002-07-01",7.7194,7.7194,7.0754,7.4019,78900.0],["2002-07-02",7.2749,7.4654,7.0572,7.3475,56400.0],["2002-07-03",7.3475,7.411,7.0935,7.2568,9900.0],["2002-07-05",7.2568,7.2568,7.1752,7.2568,6200.0],["2002-07-08",7.411,7.8827,7.3294,7.3294,19600.0],["2002-07-09",7.3294,7.3475,7.2205,7.2477,27400.0],["2002-07-10",7.2205,7.665,7.1117,7.1117,7900.0],["2002-07-11",7.2568,7.4019,7.1661,7.2477,29800.0],["2002-07-12",7.157,7.2568,7.0028,7.0119,3500.0],["2002-07-15",6.9937,7.2024,6.8486,7.2024,8200.0],["2002-07-16",7.3294,7.3294,6.6944,7.0754,21600.0],["2002-07-17",7.0754,7.2296,6.9847,7.0935,6900.0],["2002-07-18",6.6763,7.3022,6.5583,6.5946,11600.0],["2002-07-19",6.5311,7.2568,6.4676,6.5311,11400.0],["2002-07-22",6.5946,7.2568,6.5946,7.0663,16500.0],["2002-07-23",7.1207,7.2477,6.6763,6.6763,11800.0],["2002-07-24",6.8758,7.3022,6.6763,7.2114,23300.0],["2002-07-25",7.3384,7.4926,7.1207,7.1752,21200.0],["2002-07-26",7.2024,7.411,7.03,7.2024,28700.0],["2002-07-29",7.2568,8.2365,7.1389,8.0006,58100.0],["2002-07-30",7.9825,7.9825,7.5834,7.6922,31800.0],["2002-07-31",7.6106,7.8555,6.7942,6.7942,21000.0],["2002-08-01",6.7035,7.7557,6.7035,7.2477,39000.0],["2002-08-02",7.3294,8.0823,7.157,8.0823,46100.0],["2002-08-05",7.9734,8.1367,7.665,7.919,13700.0],["2002-08-06",7.4654,8.0278,7.4654,7.9734,11600.0],["2002-08-07",8.0641,8.0732,7.7376,8.0641,6700.0],["2002-08-08",7.7194,8.1639,7.7194,8.0732,10200.0],["2002-08-09",7.8283,8.1548,7.7376,7.7829,2900.0],["2002-08-12",7.7194,7.8555,7.6831,7.7739,1400.0],["2002-08-13",7.6831,7.6831,7.3294,7.3475,5200.0],["2002-08-14",7.5561,7.5652,7.2296,7.2568,9900.0],["2002-08-15",7.6741,7.6741,7.2115,7.3566,5300.0],["2002-08-16",7.3203,7.8373,7.3203,7.5924,6900.0],["2002-08-19",7.792,7.8827,7.5289,7.8283,25200.0],["2002-08-20",7.8283,7.8373,6.776,7.1117,67300.0],["2002-08-21",7.2931,7.3294,7.0391,7.1298,6500.0],["2002-08-22",7.2024,7.5289,7.0845,7.4019,11800.0],["2002-08-23",7.411,7.4745,6.7942,6.7942,5700.0],["2002-08-26",6.7398,7.3294,6.7398,7.3022,9800.0],["2002-08-27",7.2205,7.5017,6.8305,6.8305,17500.0],["2002-08-28",6.8033,7.2659,5.9597,5.9597,30000.0],["2002-08-29",6.1592,6.4041,5.5152,5.5242,78600.0],["2002-08-30",5.7147,5.9869,5.4063,5.6785,16300.0],["2002-09-03",5.361,5.361,4.4448,4.5718,17900.0],["2002-09-04",4.6716,5.2158,4.5355,5.2158,123900.0],["2002-09-05",5.0707,5.243,4.5809,5.0707,29900.0],["2002-09-06",5.1886,5.5968,4.9528,5.4426,26500.0],["2002-09-09",5.4426,5.4517,4.8258,4.9528,19400.0],["2002-09-10",5.4245,5.4245,5.0253,5.3156,15600.0],["2002-09-11",5.4335,5.4335,5.1886,5.3791,32900.0],["2002-09-12",5.3065,5.4426,5.3065,5.4063,28700.0],["2002-09-13",5.3972,5.4154,5.2158,5.4063,8200.0],["2002-09-16",5.3338,5.497,5.2158,5.3247,15400.0],["2002-09-17",5.4426,5.5152,5.2158,5.234,9800.0],["2002-09-18",5.2249,5.4698,5.2158,5.2703,18700.0],["2002-09-19",5.2703,5.4426,4.9256,4.98,46600.0],["2002-09-20",5.2975,5.3156,4.9346,4.9891,76200.0],["2002-09-23",4.9891,4.9891,4.9437,4.9437,2200.0],["2002-09-24",4.9346,5.0253,4.9346,4.9891,5100.0],["2002-09-25",4.9709,4.9891,4.9346,4.9891,9700.0],["2002-09-26",4.9891,4.9891,4.9618,4.9709,9200.0],["2002-09-27",4.98,5.0798,4.9256,4.9891,58400.0],["2002-09-30",5.0344,5.0344,4.726,4.7713,40800.0],["2002-10-01",4.8076,4.8348,4.6625,4.726,121000.0],["2002-10-02",4.8439,4.8802,4.6806,4.8167,8800.0],["2002-10-03",4.6716,4.7713,4.5446,4.6081,19400.0],["2002-10-04",4.8439,4.853,4.6081,4.6081,17600.0],["2002-10-07",4.7532,4.7532,4.6081,4.6081,5000.0],["2002-10-08",4.6262,4.7169,4.5718,4.5809,54500.0],["2002-10-09",4.6262,4.6262,4.5355,4.5355,170200.0],["2002-10-10",4.5446,4.5627,4.4992,4.5446,10200.0],["2002-10-11",4.5536,4.5627,4.5264,4.5627,20700.0],["2002-10-14",4.6081,4.6716,4.4992,4.4992,3700.0],["2002-10-15",4.5446,4.6534,4.5355,4.6534,41700.0],["2002-10-16",4.6081,4.6081,4.4992,4.5355,25500.0],["2002-10-17",4.6081,4.7079,4.6081,4.6262,2500.0],["2002-10-18",4.6171,4.8167,4.5355,4.5446,18400.0],["2002-10-21",4.5264,4.5264,4.4992,4.4992,1200.0],["2002-10-22",4.4629,4.4992,4.4629,4.4992,11400.0],["2002-10-23",4.5264,4.5718,4.4901,4.5355,6000.0],["2002-10-24",4.7079,4.7079,4.5264,4.5355,8700.0],["2002-10-25",4.6716,4.6897,4.4539,4.5536,9300.0],["2002-10-28",4.6171,4.6171,4.4539,4.472,64200.0],["2002-10-29",4.4539,4.6081,4.4448,4.4448,110800.0],["2002-10-30",4.6262,4.6262,4.4357,4.5718,53200.0],["2002-10-31",4.6171,4.6171,4.4085,4.4085,12600.0],["2002-11-01",4.4085,4.5809,4.4085,4.5446,12400.0],["2002-11-04",4.5718,4.5718,4.472,4.5446,5200.0],["2002-11-05",4.5355,4.5718,4.5083,4.5627,12200.0],["2002-11-06",4.5355,4.6716,4.5083,4.5355,47900.0],["2002-11-07",4.5355,4.5355,4.4448,4.5355,13700.0],["2002-11-08",4.4448,4.6171,4.4448,4.472,6600.0],["2002-11-11",4.599,4.599,4.0729,4.0729,4600.0],["2002-11-12",4.0094,4.0094,3.7554,3.9731,19800.0],["2002-11-13",4.4357,4.4448,3.8552,3.8824,8300.0],["2002-11-14",4.2271,4.4539,3.9005,4.3541,8500.0],["2002-11-15",4.345,4.4539,3.9005,3.955,11600.0],["2002-11-18",3.964,4.4267,3.8461,3.9005,9100.0],["2002-11-19",3.9005,4.1727,3.9005,4.082,26000.0],["2002-11-20",3.9912,4.5355,3.8915,4.5355,10400.0],["2002-11-21",4.5174,4.5264,4.0729,4.091,5900.0],["2002-11-22",4.4992,4.5083,4.1001,4.1001,56100.0],["2002-11-25",4.3632,4.5355,4.1092,4.4267,56800.0],["2002-11-26",4.4176,4.4176,3.9822,4.1727,44000.0],["2002-11-27",4.0729,4.3087,4.0366,4.2634,227100.0],["2002-11-29",4.082,4.2634,4.0003,4.2634,24300.0],["2002-12-02",4.2543,4.3087,4.0094,4.2089,129500.0],["2002-12-03",4.1999,4.1999,4.0003,4.0275,40600.0],["2002-12-04",4.3087,4.3087,3.9912,4.0094,5400.0],["2002-12-05",3.9731,4.0094,3.8098,3.8552,13300.0],["2002-12-06",3.837,4.0638,3.837,3.8642,1000.0],["2002-12-09",3.8642,4.1273,3.7735,3.8552,14800.0],["2002-12-10",3.8642,4.0094,3.6647,3.7645,187100.0],["2002-12-11",3.7826,3.7826,3.6103,3.7645,9500.0],["2002-12-12",3.6738,3.7373,3.4379,3.6284,491000.0],["2002-12-13",3.6012,3.6012,2.9934,2.9934,54100.0],["2002-12-16",3.0569,3.4923,3.0388,3.2202,34700.0],["2002-12-17",3.2021,3.3744,3.2021,3.3744,8700.0],["2002-12-18",3.3744,3.4107,3.1114,3.2021,59800.0],["2002-12-19",3.3291,3.3291,3.0479,3.1658,7600.0],["2002-12-20",3.4379,3.7554,3.0841,3.3835,177400.0],["2002-12-23",3.2746,3.3835,3.1204,3.193,30600.0],["2002-12-24",3.2656,3.2656,3.1749,3.1749,169100.0],["2002-12-26",3.1839,3.2565,3.1749,3.1749,11300.0],["2002-12-27",3.1658,3.3926,3.1658,3.3835,6300.0],["2002-12-30",3.2293,3.3926,3.2293,3.32,9200.0],["2002-12-31",3.2202,3.574,3.1749,3.4651,30900.0],["2003-01-02",3.3381,3.4923,3.2837,3.4923,17900.0],["2003-01-03",3.5105,3.5377,3.3563,3.4016,27700.0],["2003-01-06",3.4651,3.4651,3.3381,3.4288,8100.0],["2003-01-07",3.3381,3.3381,3.1749,3.2383,13800.0],["2003-01-08",3.2837,3.3563,3.1749,3.1749,13200.0],["2003-01-09",3.2565,3.3109,3.1749,3.1839,26200.0],["2003-01-10",3.1749,3.3109,3.1658,3.2021,25300.0],["2003-01-13",3.1839,3.3835,3.1839,3.2656,18800.0],["2003-01-14",3.2474,3.2656,3.2111,3.2202,32300.0],["2003-01-15",3.2474,3.2474,3.1295,3.193,17300.0],["2003-01-16",3.1839,3.2656,3.1749,3.2202,14200.0],["2003-01-17",3.2656,3.2656,3.1658,3.2202,10900.0],["2003-01-21",3.1749,3.2202,3.1567,3.1749,5800.0],["2003-01-22",3.1839,3.1839,2.939,2.939,12700.0],["2003-01-23",2.9934,2.9934,2.7213,2.8211,48400.0],["2003-01-24",2.8392,2.8392,2.4945,2.4945,33900.0],["2003-01-27",2.4764,2.6759,2.3312,2.5671,24100.0],["2003-01-28",2.7213,2.7213,2.2768,2.5127,24000.0],["2003-01-29",3.1749,3.1749,2.3675,2.549,32500.0],["2003-01-30",2.558,2.7485,2.2678,2.3312,50200.0],["2003-01-31",2.3222,2.3675,2.2587,2.2678,48700.0],["2003-02-03",2.2496,2.3494,2.2496,2.3403,7300.0],["2003-02-04",2.3222,2.3222,2.2496,2.3131,17600.0],["2003-02-05",2.3494,2.4764,2.2768,2.431,48700.0],["2003-02-06",2.4764,2.4764,2.295,2.3494,47700.0],["2003-02-07",2.3312,2.3947,2.2678,2.304,32800.0],["2003-02-10",2.295,2.4401,2.2315,2.3857,19300.0],["2003-02-11",2.4038,2.4129,2.2678,2.3585,45400.0],["2003-02-12",2.3585,2.3585,2.2496,2.2678,27500.0],["2003-02-13",2.2315,2.2405,2.041,2.0954,75500.0],["2003-02-14",2.1498,2.2315,2.0773,2.177,63500.0],["2003-02-18",2.3585,2.3585,2.168,2.304,69200.0],["2003-02-19",2.2133,2.2133,2.0863,2.1045,4600.0],["2003-02-20",2.2133,2.2224,2.0682,2.0773,15000.0],["2003-02-21",2.0591,2.0954,1.8142,2.0863,133100.0],["2003-02-24",2.2315,2.2405,1.9956,1.9956,11300.0],["2003-02-25",2.0773,2.1317,1.8142,2.1317,12300.0],["2003-02-26",1.9775,1.9775,1.8142,1.8777,37500.0],["2003-02-27",1.8958,1.8958,1.66,1.7507,829100.0],["2003-02-28",1.8051,1.8142,1.2699,1.5874,288200.0],["2003-03-03",1.5874,1.5874,1.3607,1.5693,14800.0],["2003-03-04",1.5693,1.7144,1.3697,1.4876,46700.0],["2003-03-05",1.533,1.533,1.3969,1.4514,8900.0],["2003-03-06",1.4151,1.4876,1.4151,1.4876,35800.0],["2003-03-07",1.406,1.4876,1.406,1.4514,54400.0],["2003-03-10",1.4604,1.4604,1.3516,1.406,43800.0],["2003-03-11",1.3969,1.4514,1.3607,1.3697,25400.0],["2003-03-12",1.3607,1.4514,1.3607,1.4514,42600.0],["2003-03-13",1.4514,1.5421,1.406,1.406,65400.0],["2003-03-14",1.5602,1.6328,1.4151,1.4967,22100.0],["2003-03-17",1.4967,1.8142,1.4967,1.8142,29400.0],["2003-03-18",1.6781,1.8142,1.6781,1.8142,26800.0],["2003-03-19",1.8051,1.8142,1.6781,1.8142,10100.0],["2003-03-20",1.6419,1.8142,1.6328,1.8051,8300.0],["2003-03-21",1.8142,1.8233,1.6691,1.8142,24800.0],["2003-03-24",1.8142,1.8142,1.6872,1.6963,12300.0],["2003-03-25",1.5421,1.7326,1.5421,1.7326,7500.0],["2003-03-26",1.6328,1.66,1.6328,1.6509,7500.0],["2003-03-27",1.6328,1.6328,1.5874,1.6146,12800.0],["2003-03-28",1.5965,1.5965,1.4514,1.4514,32500.0],["2003-03-31",1.4604,1.5965,1.4514,1.4604,35700.0],["2003-04-01",1.4786,1.5149,1.406,1.4786,38600.0],["2003-04-02",1.4876,1.7688,1.4876,1.6146,19700.0],["2003-04-03",1.7688,1.7688,1.5965,1.6419,11100.0],["2003-04-04",1.7416,1.7416,1.5874,1.6328,12600.0],["2003-04-07",1.7144,1.7416,1.6328,1.7416,19400.0],["2003-04-08",1.6419,1.6419,1.6328,1.6419,3800.0],["2003-04-09",1.7961,1.8051,1.6419,1.7598,14300.0],["2003-04-10",1.7961,1.7961,1.5421,1.5965,29300.0],["2003-04-11",1.8142,1.8142,1.4967,1.5421,28100.0],["2003-04-14",1.5874,1.5874,1.4967,1.5602,117100.0],["2003-04-15",1.4967,1.7144,1.4514,1.4514,57800.0],["2003-04-16",1.5602,1.5874,1.4151,1.5239,25100.0],["2003-04-17",1.8051,1.8142,1.4514,1.5421,17600.0],["2003-04-21",1.4514,1.4514,1.1792,1.4332,41800.0],["2003-04-22",1.3788,1.4514,1.3334,1.3879,34200.0],["2003-04-23",1.3788,1.3788,1.3244,1.3788,20200.0],["2003-04-24",1.3697,1.3697,1.1792,1.279,71500.0],["2003-04-25",1.2699,1.4332,1.1974,1.2337,32600.0],["2003-04-28",1.2064,1.3607,1.2064,1.2881,39400.0],["2003-04-29",1.4332,1.4332,1.279,1.3425,19100.0],["2003-04-30",1.3607,1.4241,1.3607,1.3969,18900.0],["2003-05-01",1.4241,1.5421,1.3969,1.5421,33000.0],["2003-05-02",1.5602,1.8142,1.5602,1.7598,58900.0],["2003-05-05",1.8142,1.8142,1.6328,1.6691,75500.0],["2003-05-06",1.6691,1.7416,1.6509,1.7326,22400.0],["2003-05-07",1.7235,1.7235,1.5693,1.5693,30200.0],["2003-05-08",1.5693,1.5693,1.3607,1.4967,37600.0],["2003-05-09",1.4604,1.6328,1.4604,1.533,25500.0],["2003-05-12",1.6419,1.7598,1.4604,1.7598,62400.0],["2003-05-13",1.787,1.787,1.5058,1.6781,39300.0],["2003-05-14",1.7235,1.7235,1.4876,1.5965,36700.0],["2003-05-15",1.6963,1.7053,1.5149,1.5511,11500.0],["2003-05-16",1.5058,1.6056,1.3607,1.406,78300.0],["2003-05-19",1.4876,1.5874,1.406,1.4514,24700.0],["2003-05-20",1.4876,1.6328,1.279,1.4514,25400.0],["2003-05-21",1.4967,1.4967,1.3607,1.3879,20800.0],["2003-05-22",1.3788,1.4604,1.3697,1.4423,14900.0],["2003-05-23",1.4332,1.4332,1.3607,1.4241,19400.0],["2003-05-27",1.4695,1.4967,1.4151,1.4967,32300.0],["2003-05-28",1.5421,1.8958,1.533,1.787,151400.0],["2003-05-29",1.7326,2.4673,1.6963,1.9049,130900.0],["2003-05-30",1.9956,2.0138,1.7326,1.8596,29400.0],["2003-06-02",1.9956,2.041,1.8323,1.9956,32600.0],["2003-06-03",1.8414,2.0319,1.8414,1.9684,20300.0],["2003-06-04",2.0228,2.2587,1.914,2.2587,23300.0],["2003-06-05",2.0682,2.3131,2.0682,2.2315,32700.0],["2003-06-06",2.2678,2.2678,2.0682,2.0682,21000.0],["2003-06-09",2.0682,2.1226,1.8323,1.8596,26700.0],["2003-06-10",1.9503,2.2133,1.9049,2.0863,13100.0],["2003-06-11",2.1952,2.1952,2.041,2.1861,15500.0],["2003-06-12",2.2496,2.2496,2.041,2.0682,30400.0],["2003-06-13",2.041,2.1498,1.8686,2.0319,154200.0],["2003-06-16",2.2224,2.3222,2.0773,2.2859,31600.0],["2003-06-17",2.304,2.3312,2.1317,2.2678,31300.0],["2003-06-18",2.295,2.3131,2.1317,2.304,58900.0],["2003-06-19",2.177,2.3131,2.1498,2.2043,47500.0],["2003-06-20",2.2768,2.3585,2.2224,2.2678,29400.0],["2003-06-23",2.2768,2.2859,2.1498,2.1589,50900.0],["2003-06-24",2.1589,2.295,2.1226,2.1861,28900.0],["2003-06-25",2.1317,2.4401,2.1045,2.3403,29100.0],["2003-06-26",2.3494,2.3494,2.0319,2.1408,34000.0],["2003-06-27",2.1408,2.3675,2.1408,2.2768,105200.0],["2003-06-30",2.2859,2.3675,2.0954,2.1861,288300.0],["2003-07-01",2.3131,2.3222,2.1135,2.2768,39800.0],["2003-07-02",2.2315,2.3222,2.2133,2.3131,48500.0],["2003-07-03",2.2587,2.4038,2.2587,2.3585,45400.0],["2003-07-07",2.3766,2.5399,2.3403,2.4945,30600.0],["2003-07-08",2.5308,3.2474,2.5308,2.9934,134400.0],["2003-07-09",3.066,3.2474,3.0206,3.1567,246700.0],["2003-07-10",3.1749,3.1749,2.9481,2.9934,31000.0],["2003-07-11",3.0569,3.0569,2.939,2.9934,45500.0],["2003-07-14",2.9027,3.0206,2.8574,2.9571,91800.0],["2003-07-15",2.9481,2.9753,2.8574,2.9118,45100.0],["2003-07-16",2.8755,2.8755,2.5852,2.7213,252700.0],["2003-07-17",2.6306,2.7576,2.6306,2.6578,9200.0],["2003-07-18",2.6669,2.6669,2.5399,2.558,84400.0],["2003-07-21",2.5671,2.7032,2.4945,2.6306,5000.0],["2003-07-22",2.9481,3.1386,2.7213,3.1204,40900.0],["2003-07-23",3.1476,3.1476,2.812,3.0116,106000.0],["2003-07-24",2.7667,3.0479,2.7667,3.0479,6600.0],["2003-07-25",3.0388,3.3018,2.9571,3.2928,18400.0],["2003-07-28",3.2928,3.5105,3.1749,3.4016,54500.0],["2003-07-29",3.5105,3.5105,3.1749,3.3472,13700.0],["2003-07-30",3.2656,3.447,2.9481,2.9662,56900.0],["2003-07-31",3.2565,3.3563,3.0932,3.1476,12000.0],["2003-08-01",3.3472,3.4379,3.3109,3.3109,30700.0],["2003-08-04",3.2111,3.4923,3.2111,3.4107,17400.0],["2003-08-05",3.447,3.583,3.3744,3.5014,20400.0],["2003-08-06",3.5377,3.583,3.3563,3.4923,36200.0],["2003-08-07",3.4923,3.5377,3.4016,3.4016,221600.0],["2003-08-08",3.4288,3.4288,3.193,3.2565,58800.0],["2003-08-11",3.4107,3.4379,3.1749,3.1749,60600.0],["2003-08-12",3.1749,3.2565,3.1295,3.1749,124300.0],["2003-08-13",3.2383,3.5377,3.0841,3.0841,23300.0],["2003-08-14",3.0751,3.3563,3.0751,3.3381,7000.0],["2003-08-15",3.3653,3.4379,3.2202,3.4379,7200.0],["2003-08-18",3.3653,3.4016,3.3563,3.3744,8200.0],["2003-08-19",3.3381,3.447,3.2656,3.447,43200.0],["2003-08-20",3.4742,3.4923,3.4742,3.4833,35400.0],["2003-08-21",3.3563,3.701,3.3563,3.5649,75000.0],["2003-08-22",3.5377,3.5921,3.4923,3.5377,22200.0],["2003-08-25",3.5377,3.7191,3.5377,3.71,9200.0],["2003-08-26",3.7191,3.7191,3.6738,3.6738,21200.0],["2003-08-27",3.7191,3.828,3.6284,3.7191,39500.0],["2003-08-28",3.7373,3.7645,3.6284,3.7191,20200.0],["2003-08-29",3.6193,3.8098,3.6193,3.8008,12600.0],["2003-09-02",3.837,4.3269,3.837,4.1727,34700.0],["2003-09-03",4.2634,4.3087,4.0366,4.1273,34500.0],["2003-09-04",4.0094,4.0638,3.9912,4.0366,4000.0],["2003-09-05",3.9731,4.0094,3.6284,3.7735,44400.0],["2003-09-08",3.6738,3.8461,3.6738,3.828,15900.0],["2003-09-09",3.837,3.955,3.447,3.6284,134300.0],["2003-09-10",3.5195,3.837,3.447,3.6284,71700.0],["2003-09-11",3.828,3.837,3.6375,3.7826,5000.0],["2003-09-12",3.7826,3.7826,3.7191,3.7554,9900.0],["2003-09-15",3.6828,3.9005,3.6828,3.8552,25600.0],["2003-09-16",3.9005,4.0275,3.7735,3.9731,74100.0],["2003-09-17",4.0275,4.0275,3.828,3.8915,11300.0],["2003-09-18",3.955,3.955,3.8915,3.9187,8100.0],["2003-09-19",4.1182,4.1727,3.8552,4.082,120100.0],["2003-09-22",4.1545,4.1727,3.9822,4.1092,45900.0],["2003-09-23",4.1092,4.218,4.1092,4.1727,37600.0],["2003-09-24",4.0638,4.3541,4.0638,4.3541,75200.0],["2003-09-25",4.3541,4.3904,4.1999,4.3541,30600.0],["2003-09-26",4.3087,4.3359,4.218,4.3087,37600.0],["2003-09-29",4.3541,4.3541,4.1545,4.2997,21800.0],["2003-09-30",4.2543,4.2906,4.1817,4.2815,15800.0],["2003-10-01",4.1908,4.345,4.1908,4.2543,6200.0],["2003-10-02",4.2452,4.2452,4.1545,4.1545,9500.0],["2003-10-03",4.1545,4.2089,4.1545,4.1636,5000.0],["2003-10-06",4.2089,4.3541,4.2089,4.345,8500.0],["2003-10-07",4.345,4.345,4.1727,4.2271,2200.0],["2003-10-08",4.3178,4.3541,4.1727,4.3541,3200.0],["2003-10-09",4.3541,4.3541,4.2997,4.3541,17300.0],["2003-10-10",4.2815,4.3541,4.2815,4.3541,4300.0],["2003-10-13",4.2906,4.5083,4.2906,4.4992,77500.0],["2003-10-14",4.3722,4.5355,4.3722,4.5355,71400.0],["2003-10-15",4.4901,4.7623,4.4901,4.7532,53600.0],["2003-10-16",4.7532,4.7532,4.6625,4.7169,17900.0],["2003-10-17",4.6353,4.7532,4.5355,4.6716,35500.0],["2003-10-20",4.7532,4.8076,4.5446,4.7623,14200.0],["2003-10-21",4.7169,5.3882,4.7079,5.1523,117900.0],["2003-10-22",5.1705,5.3247,5.0888,5.107,28800.0],["2003-10-23",5.0798,5.1251,4.9709,4.9981,51500.0],["2003-10-24",5.0707,5.0798,4.9256,4.9528,67400.0],["2003-10-27",4.9891,5.2158,4.8983,4.8983,45400.0],["2003-10-28",4.8711,4.9256,4.6806,4.7623,42500.0],["2003-10-29",4.8076,4.8076,4.6262,4.6262,40200.0],["2003-10-30",4.6171,4.7169,4.3994,4.5174,97400.0],["2003-10-31",4.3994,5.0435,4.3994,4.8983,55600.0],["2003-11-03",5.0526,6.2862,4.9528,5.624,340500.0],["2003-11-04",5.8236,5.8962,5.4154,5.4607,67600.0],["2003-11-05",5.5424,5.8962,5.4426,5.4607,50400.0],["2003-11-06",5.4517,5.6422,5.4426,5.5787,71200.0],["2003-11-07",5.624,5.8508,5.4698,5.7057,64300.0],["2003-11-10",5.7419,5.8508,5.6059,5.6331,64200.0],["2003-11-11",5.8054,5.8054,5.37,5.4426,47300.0],["2003-11-12",5.5242,5.5877,5.4154,5.4517,77200.0],["2003-11-13",5.4517,5.497,5.4154,5.4517,27300.0],["2003-11-14",5.4607,5.615,5.4426,5.4426,63300.0],["2003-11-17",5.4426,5.9869,5.3428,5.4154,167800.0],["2003-11-18",5.5333,5.6785,5.5333,5.5605,67100.0],["2003-11-19",5.4517,5.624,5.4517,5.5787,36300.0],["2003-11-20",5.5968,5.6694,5.497,5.6512,46000.0],["2003-11-21",5.615,5.7147,5.5333,5.624,55100.0],["2003-11-24",5.7147,5.7147,5.4154,5.4426,37900.0],["2003-11-25",5.6059,5.8962,5.5333,5.6059,82800.0],["2003-11-26",5.624,5.6603,5.5787,5.5877,41000.0],["2003-11-28",5.5787,5.615,5.497,5.5877,40900.0],["2003-12-01",5.5968,5.7147,5.488,5.6059,182400.0],["2003-12-02",5.6875,5.8962,5.5968,5.6512,216100.0],["2003-12-03",5.6331,5.8962,5.6331,5.6603,35900.0],["2003-12-04",5.624,5.8962,5.624,5.8962,56000.0],["2003-12-05",5.8417,5.9869,5.7057,5.8508,287800.0],["2003-12-08",5.6694,5.8962,5.6694,5.7601,100800.0],["2003-12-09",5.8054,5.9687,5.8054,5.8508,255200.0],["2003-12-10",5.7238,5.9869,5.7238,5.9143,60000.0],["2003-12-11",5.878,6.1229,5.8236,6.005,47900.0],["2003-12-12",6.0413,6.6218,5.9869,6.5402,113200.0],["2003-12-15",6.6218,7.0754,6.4313,6.8033,136800.0],["2003-12-16",6.8123,6.9212,6.6672,6.767,42300.0],["2003-12-17",6.6218,6.8033,6.6218,6.776,16400.0],["2003-12-18",6.7125,6.8395,6.7125,6.7942,26600.0],["2003-12-19",6.8033,6.9393,6.7942,6.9393,42000.0],["2003-12-22",6.8305,6.894,6.6218,6.7125,97700.0],["2003-12-23",6.7216,6.7307,6.4313,6.6218,56400.0],["2003-12-24",6.6218,6.6581,6.6218,6.6218,15500.0],["2003-12-26",6.5855,6.6672,6.5855,6.6218,12400.0],["2003-12-29",6.5311,6.7851,6.5311,6.7851,131600.0],["2003-12-30",6.7942,7.7104,6.7942,7.2387,85800.0],["2003-12-31",7.4201,7.8464,7.3475,7.8373,59900.0],["2004-01-02",7.5289,7.8646,6.9393,7.2568,252300.0],["2004-01-05",7.6922,8.4905,7.3929,7.9916,337700.0],["2004-01-06",7.9008,8.4088,7.9008,8.3816,134800.0],["2004-01-07",8.2546,8.427,8.2093,8.2274,51600.0],["2004-01-08",8.2093,8.7898,8.2093,8.681,126500.0],["2004-01-09",9.0619,10.1505,8.6175,9.969,332600.0],["2004-01-12",10.5224,10.6131,8.9349,9.0438,440700.0],["2004-01-13",9.2887,9.7967,8.9349,9.1254,227200.0],["2004-01-14",9.3522,9.5246,9.2706,9.3976,137300.0],["2004-01-15",9.4338,9.9328,9.3431,9.7967,130100.0],["2004-01-16",9.7423,10.3319,9.7423,10.2774,224100.0],["2004-01-20",10.5224,10.6312,9.7423,9.9418,201500.0],["2004-01-21",9.7241,9.9418,8.3635,8.8442,241100.0],["2004-01-22",8.6628,8.9349,8.6628,8.9349,49300.0],["2004-01-23",8.9531,9.6153,8.6175,9.2161,118000.0],["2004-01-26",9.2161,9.6606,8.8896,9.2706,263800.0],["2004-01-27",9.4611,9.4611,9.071,9.1799,79500.0],["2004-01-28",9.1617,9.5246,9.0075,9.4066,76200.0],["2004-01-29",9.5608,9.5608,9.0801,9.2071,63300.0],["2004-01-30",9.3431,9.452,8.6628,8.8624,60100.0],["2004-02-02",9.2524,9.5155,8.6084,8.7082,137400.0],["2004-02-03",9.071,9.071,8.6084,8.8805,44200.0],["2004-02-04",8.7535,9.0801,8.7535,8.9803,46600.0],["2004-02-05",8.9349,9.1617,8.9259,9.071,30600.0],["2004-02-06",8.8442,9.325,8.8442,9.1526,59100.0],["2004-02-09",9.2343,9.3431,8.8533,9.1889,206700.0],["2004-02-10",9.3885,9.3885,9.0075,9.1617,77700.0],["2004-02-11",9.3431,9.3431,9.1254,9.2252,21800.0],["2004-02-12",9.0256,9.2071,8.9077,8.9168,53300.0],["2004-02-13",8.6809,9.9872,8.6628,9.6606,153300.0],["2004-02-17",9.9509,10.0507,9.6153,9.7513,121000.0],["2004-02-18",9.7967,9.7967,9.3159,9.3976,36200.0],["2004-02-19",9.7513,9.7967,9.0347,9.2161,80200.0],["2004-02-20",9.071,9.4792,8.8714,8.9531,25600.0],["2004-02-23",9.5155,9.6334,8.9622,9.0982,66200.0],["2004-02-24",9.071,9.2071,8.817,9.0347,15700.0],["2004-02-25",8.8079,8.9894,8.6175,8.6537,29700.0],["2004-02-26",8.554,8.9349,8.554,8.7989,49800.0],["2004-02-27",8.9531,9.2978,8.8805,9.2706,30400.0],["2004-03-01",8.9621,9.2615,8.5721,9.0166,83000.0],["2004-03-02",9.0529,9.2615,8.8442,9.2524,41700.0],["2004-03-03",9.4429,9.4792,9.1799,9.3522,25800.0],["2004-03-04",9.325,9.3431,9.0801,9.2071,35400.0],["2004-03-05",9.1617,9.1617,8.9803,9.0257,42700.0],["2004-03-08",9.4338,9.452,9.071,9.1164,60000.0],["2004-03-09",9.1436,9.3794,9.1436,9.2978,39000.0],["2004-03-10",9.2887,9.3613,9.2252,9.3613,32200.0],["2004-03-11",9.2071,9.4338,9.071,9.1617,76200.0],["2004-03-12",9.071,9.2706,9.071,9.2524,13700.0],["2004-03-15",8.817,9.1436,8.4632,8.7082,67100.0],["2004-03-16",8.5358,9.0256,8.4814,8.7989,11400.0],["2004-03-17",8.6175,8.6809,8.1639,8.5267,69800.0],["2004-03-18",8.5267,9.1617,8.5267,8.9349,24000.0],["2004-03-19",8.6719,8.9168,8.4814,8.6356,7300.0],["2004-03-22",8.3907,8.3907,6.9847,7.3929,124300.0],["2004-03-23",7.4473,7.4473,6.9121,6.9393,109500.0],["2004-03-24",6.903,7.0482,6.6309,6.7125,76000.0],["2004-03-25",6.894,6.9756,6.0141,6.1139,136400.0],["2004-03-26",5.9506,6.2862,5.7601,6.2862,250200.0],["2004-03-29",6.1683,6.776,5.7692,6.6309,309900.0],["2004-03-30",6.4495,7.5743,6.4495,7.3747,142700.0],["2004-03-31",7.411,7.411,6.8033,6.9484,38200.0],["2004-04-01",7.3294,7.411,6.8123,6.9121,54500.0],["2004-04-02",7.3929,7.4382,6.2046,6.7307,135900.0],["2004-04-05",6.6672,7.0482,6.132,6.4041,136900.0],["2004-04-06",6.7488,6.8577,6.2499,6.6763,88800.0],["2004-04-07",7.1389,7.148,6.5765,7.0482,51800.0],["2004-04-08",7.2387,7.2387,6.6037,6.6944,31100.0],["2004-04-12",7.021,7.021,6.3588,6.7942,75300.0],["2004-04-13",6.6309,6.8305,6.6037,6.6037,26200.0],["2004-04-14",6.8486,6.9756,6.4404,6.7125,28600.0],["2004-04-15",6.9302,6.9302,6.4767,6.6853,35900.0],["2004-04-16",6.767,7.0754,6.767,6.903,66400.0],["2004-04-19",7.0572,7.2568,7.03,7.2477,43200.0],["2004-04-20",7.2568,7.4292,7.1842,7.2477,41100.0],["2004-04-21",7.4473,7.4473,7.0572,7.1207,30200.0],["2004-04-22",7.2568,7.3112,6.8395,7.3022,32900.0],["2004-04-23",7.4745,7.8192,7.1842,7.3294,28400.0],["2004-04-26",7.1207,7.6741,6.7307,7.2205,71800.0],["2004-04-27",7.4927,7.538,6.1955,6.5493,390600.0],["2004-04-28",6.8123,6.8849,6.0776,6.2227,82700.0],["2004-04-29",6.4495,6.4767,5.8962,6.0957,236500.0],["2004-04-30",6.4223,6.4223,5.4698,5.6694,264100.0],["2004-05-03",5.4245,5.7601,4.9891,5.1795,252900.0],["2004-05-04",5.6059,5.6059,5.0072,5.2068,133400.0],["2004-05-05",5.5787,5.5787,4.9437,5.0798,240200.0],["2004-05-06",4.9981,5.2158,4.7169,4.9709,92900.0],["2004-05-07",5.0888,5.1795,4.8076,4.9891,102300.0],["2004-05-10",4.9891,5.0707,4.4176,5.0072,139600.0],["2004-05-11",4.8439,5.2249,4.6081,4.9981,60900.0],["2004-05-12",5.3791,5.3791,4.8621,5.0525,56400.0],["2004-05-13",5.1705,5.1705,4.9891,4.9891,17300.0],["2004-05-14",5.0163,5.3247,4.9618,4.9981,59600.0],["2004-05-17",5.0979,5.2612,4.6444,4.9981,34600.0],["2004-05-18",5.2158,5.2612,4.8983,5.0435,47400.0],["2004-05-19",5.2068,5.2158,4.9891,5.0253,704100.0],["2004-05-20",4.9528,5.0163,4.8621,4.9074,54400.0],["2004-05-21",4.9891,5.0525,4.7895,4.9709,115000.0],["2004-05-24",5.0888,5.1251,4.7895,4.9165,70400.0],["2004-05-25",4.8983,4.9891,4.7895,4.8893,70700.0],["2004-05-26",4.8076,4.9165,4.7895,4.8348,19500.0],["2004-05-27",5.0163,5.0163,4.853,4.8983,50700.0],["2004-05-28",4.9891,4.9891,4.7986,4.7986,40500.0],["2004-06-01",4.6171,4.8893,4.5355,4.7804,69800.0],["2004-06-02",4.853,4.9256,4.7441,4.7986,47500.0],["2004-06-03",4.8893,4.8893,4.4539,4.6534,69600.0],["2004-06-04",4.9256,4.9437,4.6897,4.853,47000.0],["2004-06-07",4.6716,4.9437,4.6716,4.8076,96400.0],["2004-06-08",4.9165,4.9165,4.4992,4.6081,134100.0],["2004-06-09",4.6171,4.8076,4.6171,4.7623,52000.0],["2004-06-10",4.8258,4.8348,4.7623,4.7895,19200.0],["2004-06-14",4.7351,4.8076,4.726,4.7804,26700.0],["2004-06-15",4.8983,5.2158,4.8711,5.0344,220100.0],["2004-06-16",4.8983,5.0798,4.8983,4.9891,95900.0],["2004-06-17",5.0798,5.1705,4.9618,5.0525,60200.0],["2004-06-18",5.2158,6.259,5.1342,6.132,488700.0],["2004-06-21",6.3497,6.3497,5.9506,5.9506,181900.0],["2004-06-22",6.2409,6.2409,5.9324,6.0141,97500.0],["2004-06-23",6.2862,6.2862,5.37,5.6694,134200.0],["2004-06-24",5.8327,5.9596,5.7329,5.8962,42500.0],["2004-06-25",6.0685,6.1683,5.8962,6.1229,53000.0],["2004-06-28",6.0141,6.2227,6.005,6.1229,44400.0],["2004-06-29",6.0776,6.2046,6.0776,6.1683,45400.0],["2004-06-30",6.2409,6.5221,6.2409,6.4132,66500.0],["2004-07-01",6.5039,6.7125,6.3497,6.3588,30900.0],["2004-07-02",6.3588,6.3951,6.2771,6.386,46200.0],["2004-07-06",6.2318,6.4586,6.2136,6.4132,87300.0],["2004-07-07",6.3134,6.767,6.3134,6.7216,49600.0],["2004-07-08",7.0482,7.0572,6.4858,6.6672,55500.0],["2004-07-09",7.1207,7.1207,6.5583,6.7216,22200.0],["2004-07-12",6.7216,6.7851,6.3043,6.3043,43000.0],["2004-07-13",6.2953,6.7125,6.0685,6.7035,32400.0],["2004-07-14",6.5221,6.6581,6.4404,6.6218,40200.0],["2004-07-15",6.4313,6.4767,6.1229,6.4313,31000.0],["2004-07-16",6.1864,6.5402,6.1864,6.4858,23100.0],["2004-07-19",6.2771,6.513,6.1955,6.3043,32800.0],["2004-07-20",6.1683,6.3497,6.1229,6.3134,19600.0],["2004-07-21",6.1139,6.4858,6.1139,6.4676,21900.0],["2004-07-22",6.4767,6.6853,6.3588,6.5039,57400.0],["2004-07-23",6.4404,6.4858,6.3406,6.3588,38600.0],["2004-07-26",6.3497,6.3678,6.1229,6.1592,59600.0],["2004-07-27",6.6672,7.7104,6.386,7.0845,404000.0],["2004-07-28",7.2568,7.2568,6.6763,6.9121,63700.0],["2004-07-29",6.6037,6.9393,6.6037,6.8577,70800.0],["2004-07-30",6.6853,7.021,6.6853,6.9121,108600.0],["2004-08-02",6.5039,6.894,6.5039,6.776,119000.0],["2004-08-03",6.776,7.03,6.7216,7.021,225700.0],["2004-08-04",7.0663,7.5199,6.9484,6.9575,196600.0],["2004-08-05",7.0119,7.4927,6.8849,7.3838,38600.0],["2004-08-06",7.1389,7.3112,7.0119,7.0119,15200.0],["2004-08-09",7.2477,7.3384,7.1117,7.2477,115900.0],["2004-08-10",7.4201,7.4292,7.0119,7.1117,36200.0],["2004-08-11",7.1117,7.3112,7.1117,7.1661,54300.0],["2004-08-12",7.3475,7.3475,7.2477,7.2568,42500.0],["2004-08-13",7.2749,7.284,6.9847,7.2659,41600.0],["2004-08-16",7.1207,7.2568,7.03,7.1117,24300.0],["2004-08-17",6.9212,7.6741,6.9212,7.3929,69100.0],["2004-08-18",7.2568,7.4564,7.2296,7.3475,68200.0],["2004-08-19",7.3294,7.4292,7.1933,7.2114,88300.0],["2004-08-20",7.3475,7.3929,6.894,7.2568,91200.0],["2004-08-23",7.284,7.3657,7.2387,7.2387,82100.0],["2004-08-24",7.1752,7.3384,6.894,7.3112,36900.0],["2004-08-25",7.1752,7.3112,7.1389,7.2749,22500.0],["2004-08-26",7.3022,7.3657,7.0391,7.3022,65600.0],["2004-08-27",7.3384,7.4201,7.3022,7.411,32700.0],["2004-08-30",7.2749,8.3907,7.2749,8.2546,115500.0],["2004-08-31",8.3725,8.3816,7.5289,7.9371,62200.0],["2004-09-01",7.7376,8.3,7.7376,8.1639,119500.0],["2004-09-02",8.1276,8.3453,7.8283,8.309,70200.0],["2004-09-03",8.3635,8.3635,8.046,8.2002,23200.0],["2004-09-07",8.3272,8.7626,8.1185,8.7172,50600.0],["2004-09-08",8.3997,8.6265,8.2546,8.6265,79300.0],["2004-09-09",8.7535,8.7535,7.8646,8.2546,35300.0],["2004-09-10",8.2183,8.3453,8.0913,8.1548,24100.0],["2004-09-13",8.0278,8.7444,8.0278,8.3907,57000.0],["2004-09-14",8.173,8.4632,8.173,8.3816,36400.0],["2004-09-15",8.3453,8.4905,8.182,8.2455,32900.0],["2004-09-16",8.5267,8.7445,8.3725,8.4995,143300.0],["2004-09-17",8.427,8.8805,8.2093,8.8805,78800.0],["2004-09-20",8.8987,8.8987,8.3997,8.5267,41700.0],["2004-09-21",8.7082,8.7082,8.3453,8.436,43800.0],["2004-09-22",8.2546,8.3907,8.2546,8.3907,25000.0],["2004-09-23",8.6084,8.6084,8.2365,8.3,28500.0],["2004-09-24",8.3907,8.436,7.8011,8.2455,52800.0],["2004-09-27",8.0188,8.2274,7.9462,8.1276,52700.0],["2004-09-28",8.2818,8.2818,8.0097,8.2093,42400.0],["2004-09-29",8.1095,8.2909,8.0278,8.1458,60200.0],["2004-09-30",8.1639,8.3453,7.9008,8.2183,47900.0],["2004-10-01",8.182,8.3725,8.0551,8.2909,21900.0],["2004-10-04",8.3,8.5086,8.0823,8.1639,31700.0],["2004-10-05",8.3453,8.4814,8.1185,8.436,20100.0],["2004-10-06",8.3544,8.3635,8.1548,8.2637,8100.0],["2004-10-07",8.2546,8.3725,7.9281,8.173,40400.0],["2004-10-08",7.9825,8.1095,7.4473,7.5743,107900.0],["2004-10-11",7.4291,7.792,7.4291,7.7376,68800.0],["2004-10-12",7.5652,8.2093,7.1661,8.182,77100.0],["2004-10-13",8.2093,8.3635,7.7285,7.8827,53900.0],["2004-10-14",7.7557,7.8192,7.6106,7.6106,25700.0],["2004-10-15",7.4836,7.6831,7.4473,7.5834,44700.0],["2004-10-18",7.7104,7.7104,7.2931,7.4201,67900.0],["2004-10-19",7.5289,7.5289,7.0119,7.3657,45200.0],["2004-10-20",7.1752,7.4745,7.1752,7.3838,27000.0],["2004-10-21",7.4926,7.665,7.3838,7.4019,38100.0],["2004-10-22",7.4201,7.5289,7.2568,7.4292,12900.0],["2004-10-25",7.5834,7.6196,7.3475,7.5199,24000.0],["2004-10-26",7.7285,7.7466,7.3022,7.3566,99100.0],["2004-10-27",7.3475,7.4654,7.3203,7.3929,64300.0],["2004-10-28",7.3566,7.411,7.3475,7.411,51200.0],["2004-10-29",7.3475,7.4473,7.2205,7.3929,56300.0],["2004-11-01",7.2568,7.2659,6.894,7.1026,106400.0],["2004-11-02",6.9665,7.0935,6.9393,6.9665,76200.0],["2004-11-03",7.2568,7.2568,6.8849,7.03,29900.0],["2004-11-04",6.8849,7.1389,6.8849,6.9847,49600.0],["2004-11-05",6.8214,7.0754,6.7125,6.7307,48600.0],["2004-11-08",6.6309,6.9847,6.6128,6.9575,67700.0],["2004-11-09",6.9575,7.2659,6.9575,7.2568,86000.0],["2004-11-10",7.284,7.3929,7.2296,7.3747,51600.0],["2004-11-11",7.2205,7.3929,6.903,7.0119,56300.0],["2004-11-12",6.8395,7.1661,6.5311,6.6128,72300.0],["2004-11-15",6.6218,6.6672,6.1683,6.4404,147300.0],["2004-11-16",6.2681,6.5311,6.259,6.5311,62100.0],["2004-11-17",6.3225,6.6218,6.3225,6.6218,268400.0],["2004-11-18",6.6218,6.9121,6.6218,6.894,157500.0],["2004-11-19",6.9393,7.0754,6.7579,7.0663,108100.0],["2004-11-22",7.0754,7.3747,7.021,7.3112,79700.0],["2004-11-23",7.3022,7.3838,7.2387,7.2749,20800.0],["2004-11-24",7.284,7.4564,7.284,7.3929,12100.0],["2004-11-26",7.2568,7.4564,7.2568,7.4382,12000.0],["2004-11-29",6.9756,7.4473,6.9756,7.3384,45500.0],["2004-11-30",7.3929,7.3929,7.1661,7.1752,9600.0],["2004-12-01",7.3022,7.4654,7.2659,7.4564,55200.0],["2004-12-02",7.4836,7.4836,7.1842,7.3566,8000.0],["2004-12-03",7.1298,7.4201,7.1298,7.3566,8200.0],["2004-12-06",7.3203,7.4745,7.3112,7.3112,28100.0],["2004-12-07",7.4201,7.4201,7.2477,7.2477,30700.0],["2004-12-08",7.2659,7.3022,7.1026,7.2114,9300.0],["2004-12-09",7.0935,7.148,6.903,7.0935,17600.0],["2004-12-10",7.0935,7.148,6.9937,7.0663,18700.0],["2004-12-13",7.2114,7.2114,6.9937,7.148,36000.0],["2004-12-14",7.2568,7.5017,6.9847,7.3566,36000.0],["2004-12-15",7.2114,7.4836,7.2114,7.411,14900.0],["2004-12-16",7.5108,7.8101,7.3294,7.6831,36000.0],["2004-12-17",7.8827,7.8827,7.4836,7.5108,11700.0],["2004-12-20",7.4019,7.4926,7.0754,7.2749,17300.0],["2004-12-21",7.2659,7.4926,7.1207,7.3747,16400.0],["2004-12-22",7.3384,7.3838,7.2114,7.2114,25700.0],["2004-12-23",7.3384,7.3384,7.1752,7.2114,56900.0],["2004-12-27",7.4019,7.4745,7.2296,7.4745,15700.0],["2004-12-28",7.2568,7.8192,7.2568,7.6287,26200.0],["2004-12-29",8.0913,8.0913,7.665,7.8464,24500.0],["2004-12-30",7.7466,7.919,7.7466,7.8918,24600.0],["2004-12-31",8.0369,8.0369,7.4836,7.8646,48100.0],["2005-01-03",7.6196,7.7466,7.5924,7.7104,118400.0],["2005-01-04",7.5289,7.6831,7.5289,7.5743,32300.0],["2005-01-05",7.5743,7.8464,7.4473,7.5471,36500.0],["2005-01-06",7.4926,7.6196,7.4926,7.5924,28700.0],["2005-01-07",7.4473,7.5289,7.4473,7.5289,8200.0],["2005-01-10",7.4473,7.5652,7.4382,7.5652,19500.0],["2005-01-11",7.5743,7.665,7.4382,7.5834,106300.0],["2005-01-12",7.6922,7.8373,7.5924,7.8011,119400.0],["2005-01-13",7.8918,7.8918,7.4654,7.7557,45200.0],["2005-01-14",7.665,7.9825,7.665,7.9099,126000.0],["2005-01-18",7.8011,7.9734,7.8011,7.919,104200.0],["2005-01-19",7.9371,8.0641,7.9371,7.9825,95500.0],["2005-01-20",7.9281,8.2818,7.9281,8.1911,214000.0],["2005-01-21",8.0913,8.436,8.0913,8.3635,71300.0],["2005-01-24",8.4179,8.427,8.173,8.2546,48700.0],["2005-01-25",8.427,8.563,7.7739,8.1639,436600.0],["2005-01-26",8.2274,8.3725,8.0278,8.1639,93100.0],["2005-01-27",7.9825,8.1911,7.9734,8.0278,27200.0],["2005-01-28",7.9916,8.1639,7.9734,8.0732,53700.0],["2005-01-31",8.2274,8.309,8.1276,8.1911,76200.0],["2005-02-01",8.2365,8.3272,8.1639,8.2002,85400.0],["2005-02-02",8.309,8.7626,8.2909,8.4723,352200.0],["2005-02-03",8.6175,10.1777,8.4632,9.9509,838300.0],["2005-02-04",9.9328,10.7129,9.5699,10.2049,825800.0],["2005-02-07",10.7673,10.9306,10.2774,10.8943,483800.0],["2005-02-08",11.0031,11.0213,10.7038,11.0122,386700.0],["2005-02-09",11.0394,11.112,10.7491,10.9759,184000.0],["2005-02-10",10.8943,11.0848,10.8761,10.985,211000.0],["2005-02-11",10.8852,11.6925,10.8852,11.3841,471000.0],["2005-02-14",11.8377,12.0191,11.6744,11.9374,417400.0],["2005-02-15",11.9737,12.3638,11.6109,12.01,186400.0],["2005-02-16",12.2731,12.2731,11.7016,12.0372,71000.0],["2005-02-17",12.0917,12.0917,10.8308,11.375,237300.0],["2005-02-18",11.1845,11.4023,11.1392,11.2299,137600.0],["2005-02-22",11.4476,11.4839,10.477,10.7038,237400.0],["2005-02-23",10.5768,10.5768,9.7876,9.842,446200.0],["2005-02-24",9.5246,10.5768,9.452,10.2502,289700.0],["2005-02-25",10.1595,11.0394,10.1142,10.9396,323900.0],["2005-02-28",11.2934,11.9737,10.9759,11.4204,316300.0],["2005-03-01",11.7016,11.7832,11.2934,11.747,136600.0],["2005-03-02",11.7923,11.7923,11.3478,11.4657,62600.0],["2005-03-03",11.5292,12.3094,11.4658,12.0191,201500.0],["2005-03-04",12.0826,12.1189,11.7016,11.8014,101700.0],["2005-03-07",11.5655,11.7923,11.1573,11.5746,123000.0],["2005-03-08",11.2753,11.8377,11.112,11.5746,68300.0],["2005-03-09",11.7923,11.9919,11.2027,11.7197,61500.0],["2005-03-10",11.5202,11.7651,10.7129,11.1755,137200.0],["2005-03-11",11.2027,11.7923,11.1846,11.375,117400.0],["2005-03-14",11.2208,11.7288,11.2208,11.5655,49600.0],["2005-03-15",11.7107,12.1461,11.502,11.7379,103300.0],["2005-03-16",11.9737,11.9737,11.502,11.5746,37100.0],["2005-03-17",11.502,11.7379,10.8217,11.112,91800.0],["2005-03-18",10.9759,11.7651,10.9759,11.6109,78500.0],["2005-03-21",11.112,11.756,11.112,11.747,110300.0],["2005-03-22",11.7832,12.4273,11.7832,12.2186,175800.0],["2005-03-23",12.137,12.3275,11.4839,11.6653,99700.0],["2005-03-24",11.3478,11.9737,11.0848,11.6562,100500.0],["2005-03-28",11.5565,12.6722,11.5565,12.391,221100.0],["2005-03-29",12.3094,12.9806,12.2459,12.5361,242100.0],["2005-03-30",12.6994,12.6994,11.756,12.2549,113000.0],["2005-03-31",12.2912,12.5906,12.1007,12.3547,109500.0],["2005-04-01",12.4726,12.5361,11.9284,11.9737,111500.0],["2005-04-04",12.4545,12.4545,11.8921,11.9647,102200.0],["2005-04-05",11.8921,12.2912,11.883,12.1279,95000.0],["2005-04-06",12.0372,12.4636,11.7923,12.0282,66000.0],["2005-04-07",12.0191,12.2549,11.9193,12.1279,30200.0],["2005-04-08",11.9465,11.9919,11.112,11.1936,149200.0],["2005-04-11",11.2027,11.8104,11.0213,11.5383,70000.0],["2005-04-12",11.3388,11.493,10.9759,11.3388,30100.0],["2005-04-13",11.3388,11.3388,10.8489,10.9033,39600.0],["2005-04-14",11.0666,11.0666,9.6606,9.715,214500.0],["2005-04-15",9.5608,10.0779,8.436,8.9712,363400.0],["2005-04-18",8.6175,9.706,8.4088,8.9984,183600.0],["2005-04-19",8.9622,9.6425,8.8352,9.4701,63200.0],["2005-04-20",9.5155,9.833,8.9531,9.7604,85200.0],["2005-04-21",9.6425,9.706,9.0256,9.6153,73700.0],["2005-04-22",9.5608,10.2321,9.5155,10.2321,105800.0],["2005-04-25",10.35,10.35,9.6788,9.7513,75500.0],["2005-04-26",9.6153,9.7785,9.5246,9.6153,26400.0],["2005-04-27",9.5246,9.9418,8.8079,8.8352,142100.0],["2005-04-28",8.7989,9.2161,8.427,8.4542,85600.0],["2005-04-29",8.6719,8.9622,7.8373,8.055,239000.0],["2005-05-02",8.0913,8.0913,7.5743,8.0278,163000.0],["2005-05-03",7.8011,8.3181,7.8011,8.0369,98400.0],["2005-05-04",8.0097,8.7717,8.0097,8.7717,78000.0],["2005-05-05",8.5267,8.9803,8.5267,8.8624,56900.0],["2005-05-06",9.0438,9.2615,8.3635,8.6084,124900.0],["2005-05-09",8.4814,8.8261,8.3997,8.7354,63200.0],["2005-05-10",8.8261,9.2071,8.6628,8.8533,78100.0],["2005-05-11",9.0166,9.0619,8.554,8.6447,32900.0],["2005-05-12",8.6175,8.8987,8.4814,8.7172,39300.0],["2005-05-13",8.7717,8.7717,8.1276,8.1367,110400.0],["2005-05-16",7.8373,8.046,7.6922,7.8192,127400.0],["2005-05-17",7.7194,8.8442,7.7194,8.4542,74200.0],["2005-05-18",8.4542,8.7172,8.436,8.5993,88500.0],["2005-05-19",8.5267,8.6628,8.2093,8.2455,53900.0],["2005-05-20",8.3,8.6537,8.1004,8.427,42500.0],["2005-05-23",8.2546,8.6175,8.1548,8.4905,60500.0],["2005-05-24",8.5358,8.554,8.3635,8.436,29500.0],["2005-05-25",8.3907,8.6175,8.2818,8.5449,41000.0],["2005-05-26",8.6628,8.7354,8.5086,8.6719,42900.0],["2005-05-27",8.6356,8.8442,8.5812,8.7263,41600.0],["2005-05-31",8.7444,8.7717,8.436,8.563,77900.0],["2005-06-01",8.6991,9.0075,8.6719,8.9077,79800.0],["2005-06-02",8.8079,9.9781,8.8079,9.5246,83400.0],["2005-06-03",9.452,9.7513,9.2615,9.5699,55400.0],["2005-06-06",9.706,10.1777,9.6606,9.9327,105800.0],["2005-06-07",10.9033,11.3841,9.8874,10.3137,412100.0],["2005-06-08",9.6334,10.0507,9.1708,9.3794,153700.0],["2005-06-09",9.3976,10.0235,9.3976,10.0144,116000.0],["2005-06-10",9.8874,10.3409,9.8874,10.214,119400.0],["2005-06-13",10.1867,10.5677,10.1867,10.4226,101900.0],["2005-06-14",10.4226,10.6131,10.3772,10.5586,349200.0],["2005-06-15",10.5677,10.7038,10.3772,10.5677,57300.0],["2005-06-16",10.5949,10.6947,10.4679,10.6584,113000.0],["2005-06-17",10.7401,10.8852,10.6675,10.8399,125600.0],["2005-06-20",10.8852,12.2005,10.8761,11.2027,227800.0],["2005-06-21",11.2843,11.2843,10.7129,10.8761,64000.0],["2005-06-22",10.6766,11.0666,10.6131,11.0303,46600.0],["2005-06-23",10.9396,11.1573,10.6403,10.985,126500.0],["2005-06-24",10.9396,11.1483,10.5677,10.7764,63200.0],["2005-06-27",10.9306,10.9759,10.6494,10.7582,63000.0],["2005-06-28",10.7582,10.9668,10.5496,10.7945,73200.0],["2005-06-29",10.8852,10.9215,10.3954,10.4679,105300.0],["2005-06-30",10.3954,10.5042,9.833,9.9418,134700.0],["2005-07-01",10.1595,10.2684,9.7967,10.1323,75300.0],["2005-07-05",10.2321,10.3319,9.9418,10.0053,78900.0],["2005-07-06",9.8058,10.223,9.8058,10.0779,61700.0],["2005-07-07",9.9327,10.5042,9.706,10.4952,40100.0],["2005-07-08",10.5496,10.6494,10.223,10.6131,48800.0],["2005-07-11",10.7945,11.0122,10.6856,10.9033,157400.0],["2005-07-12",10.9215,11.2662,10.6856,11.0757,72700.0],["2005-07-13",11.248,11.2843,10.8126,10.9124,43000.0],["2005-07-14",11.0213,11.0485,10.7401,10.8761,20800.0],["2005-07-15",10.7945,11.0122,10.7038,10.9487,9600.0],["2005-07-18",10.985,10.985,10.6584,10.7491,76400.0],["2005-07-19",10.8489,11.0213,10.3682,11.0122,81300.0],["2005-07-20",11.0485,11.3388,10.9033,11.239,81200.0],["2005-07-21",11.2934,11.3841,11.2027,11.366,47400.0],["2005-07-22",11.3841,11.9828,11.0938,11.883,139700.0],["2005-07-25",12.2368,12.3366,11.8467,11.9465,138300.0],["2005-07-26",12.3366,13.3253,12.3366,13.289,427800.0],["2005-07-27",13.4251,13.5067,12.6994,12.8718,151300.0],["2005-07-28",12.8627,13.5974,12.8627,13.5158,83100.0],["2005-07-29",13.6065,13.6609,13.2527,13.6609,136800.0],["2005-08-01",13.3525,14.051,13.153,13.7879,183400.0],["2005-08-02",13.8786,14.3866,13.7879,14.3866,99400.0],["2005-08-03",14.4592,14.7041,14.2959,14.4683,227800.0],["2005-08-04",14.6678,14.6678,14.0691,14.3503,186100.0],["2005-08-05",14.2324,14.5952,13.7607,14.4773,114700.0],["2005-08-08",14.559,15.6384,14.4955,15.3572,261600.0],["2005-08-09",15.2393,15.974,15.1486,15.8652,329600.0],["2005-08-10",15.9468,16.1645,15.3844,15.8017,427500.0],["2005-08-11",15.8017,16.1464,15.2121,16.101,114700.0],["2005-08-12",15.6112,16.3913,15.4842,16.2825,198300.0],["2005-08-15",16.5092,16.8176,16.2825,16.736,272700.0],["2005-08-16",16.6725,16.7995,16.5092,16.609,167900.0],["2005-08-17",16.5637,16.7723,16.219,16.4457,112400.0],["2005-08-18",16.3641,16.3913,15.0125,16.0285,163200.0],["2005-08-19",15.9468,16.8176,15.9468,16.5909,165400.0],["2005-08-22",16.7995,16.8176,15.974,16.3097,123000.0],["2005-08-23",16.3187,16.6816,16.2552,16.5636,156800.0],["2005-08-24",16.5999,17.2349,16.3278,16.8176,269700.0],["2005-08-25",16.8721,17.6794,16.8176,17.5887,126100.0],["2005-08-26",17.6975,17.8608,17.2258,17.3165,131300.0],["2005-08-29",17.3982,17.5977,17.0807,17.2984,183200.0],["2005-08-30",17.888,17.9425,17.3891,17.4163,459100.0],["2005-08-31",17.634,17.6431,17.3347,17.507,230200.0],["2005-09-01",17.5887,17.761,17.4708,17.7157,227900.0],["2005-09-02",17.7429,17.9606,17.7429,17.9152,142200.0],["2005-09-06",17.9606,19.4029,17.8699,18.1148,327400.0],["2005-09-07",18.3597,19.1398,18.142,18.9584,206400.0],["2005-09-08",19.2305,19.3847,18.4776,18.6409,227700.0],["2005-09-09",18.6409,19.2215,18.4867,18.7951,109600.0],["2005-09-12",19.0491,19.1761,18.6046,18.8949,229100.0],["2005-09-13",19.4392,20.6365,18.8949,20.2646,292300.0],["2005-09-14",19.9653,21.4529,19.9653,21.0992,318400.0],["2005-09-15",20.7182,21.4983,20.7182,21.2715,247300.0],["2005-09-16",21.2806,21.3985,20.2283,20.9268,229200.0],["2005-09-19",21.1354,21.2352,20.1014,20.7998,218700.0],["2005-09-20",20.8452,21.3804,20.8089,21.0901,159200.0],["2005-09-21",21.0901,22.7773,21.0901,22.4779,380200.0],["2005-09-22",22.5687,22.8136,21.1173,21.6797,315700.0],["2005-09-23",21.7251,21.7704,21.1173,21.7251,209500.0],["2005-09-26",21.7704,21.9428,19.8383,20.3553,371700.0],["2005-09-27",20.827,21.7704,20.3644,21.4439,457900.0],["2005-09-28",21.7523,22.4507,21.0084,22.2058,274800.0],["2005-09-29",22.4961,22.4961,21.1354,21.4439,284800.0],["2005-09-30",21.8702,21.8702,21.1808,21.462,215800.0],["2005-10-03",21.4801,22.5687,21.462,22.1786,272000.0],["2005-10-04",22.3872,23.5846,22.1786,23.4032,489200.0],["2005-10-05",23.3941,23.5393,21.1082,22.4145,360000.0],["2005-10-06",22.4598,22.9043,20.4098,20.8905,317400.0],["2005-10-07",20.8361,21.6797,20.564,21.208,163700.0],["2005-10-10",21.4801,21.5436,20.7998,20.9087,179000.0],["2005-10-11",21.0175,21.9518,20.954,21.208,234800.0],["2005-10-12",21.6071,21.8521,20.8724,21.3169,159100.0],["2005-10-13",21.3169,21.3169,18.2055,19.3847,622800.0],["2005-10-14",18.777,20.5095,18.6863,19.9744,231000.0],["2005-10-17",20.3372,20.6093,19.4664,19.5843,175900.0],["2005-10-18",20.1921,20.7182,19.285,20.6093,303700.0],["2005-10-19",20.8089,21.1717,19.9653,21.1082,219200.0],["2005-10-20",21.2262,21.6706,20.183,20.3372,276200.0],["2005-10-21",20.4914,21.2806,20.0197,21.2624,173800.0],["2005-10-24",21.4166,21.4983,21.2624,21.4983,179400.0],["2005-10-25",21.4257,21.8611,21.4257,21.4983,215100.0],["2005-10-26",21.589,21.7704,20.8996,21.6343,176300.0],["2005-10-27",21.3169,21.4711,19.9018,20.6093,324600.0],["2005-10-28",20.573,20.6728,19.8836,20.564,178000.0],["2005-10-31",20.4098,20.7998,20.3463,20.7,159100.0],["2005-11-01",20.6275,20.8633,19.7839,20.0741,220400.0],["2005-11-02",20.3825,20.5095,19.3666,20.2283,212700.0],["2005-11-03",20.0378,21.1627,19.8564,20.6365,238500.0],["2005-11-04",20.7907,20.818,20.4551,20.818,181100.0],["2005-11-07",20.7726,22.0788,19.5027,19.7566,753600.0],["2005-11-08",18.5049,18.7316,18.1148,18.2781,2215600.0],["2005-11-09",18.142,18.3416,16.9084,17.7338,1336000.0],["2005-11-10",17.7066,17.8064,17.4345,17.7247,397800.0],["2005-11-11",17.8245,18.142,17.4163,18.0604,290200.0],["2005-11-14",17.9152,18.5956,17.8427,18.5049,387500.0],["2005-11-15",18.1874,18.5865,18.1874,18.4686,185100.0],["2005-11-16",18.5956,18.5956,18.1783,18.4867,119400.0],["2005-11-17",18.5502,18.9221,18.2962,18.8223,233400.0],["2005-11-18",19.0491,19.5208,18.9403,19.0491,194300.0],["2005-11-21",19.3666,19.3666,18.3779,18.5502,218200.0],["2005-11-22",18.7679,18.7679,18.523,18.7407,159100.0],["2005-11-23",18.777,18.8223,18.142,18.5774,191900.0],["2005-11-25",18.7226,18.7226,18.5502,18.5502,45500.0],["2005-11-28",18.6409,18.6863,18.0513,18.4867,363300.0],["2005-11-29",18.6953,19.031,18.5321,18.8768,143200.0],["2005-11-30",18.65,19.2305,18.65,19.031,143800.0],["2005-12-01",19.3303,19.7204,19.0491,19.4664,261000.0],["2005-12-02",19.7022,19.7022,18.6409,19.3303,172200.0],["2005-12-05",19.4392,20.0469,19.3757,19.8836,186900.0],["2005-12-06",20.0923,20.2918,19.7839,19.8927,180000.0],["2005-12-07",20.0197,20.1104,19.5662,19.7657,155200.0],["2005-12-08",20.0288,20.1104,19.5027,19.8564,97400.0],["2005-12-09",20.0469,20.0469,19.4573,19.9562,80100.0],["2005-12-12",20.0379,20.5186,19.802,19.9744,162700.0],["2005-12-13",19.9018,20.31,19.7294,20.1739,100800.0],["2005-12-14",19.9562,20.2646,19.7204,20.0288,88200.0],["2005-12-15",19.8746,20.7,19.7748,20.6093,217200.0],["2005-12-16",20.6093,20.9903,19.7294,20.0741,166900.0],["2005-12-19",19.9834,20.4551,19.5571,19.7839,134800.0],["2005-12-20",19.9199,19.9199,18.7044,19.4301,166300.0],["2005-12-21",19.2487,19.5571,19.0219,19.4664,79200.0],["2005-12-22",19.6478,19.9381,19.0038,19.8746,83000.0],["2005-12-23",19.8201,20.2193,18.9947,19.3212,87500.0],["2005-12-27",20.2737,20.4188,19.6024,19.6931,126100.0],["2005-12-28",19.8474,20.1286,19.4664,19.7204,77300.0],["2005-12-29",19.7294,20.0469,19.5934,19.9653,51100.0],["2005-12-30",19.6659,20.0469,19.5117,19.9381,86300.0],["2006-01-03",19.4119,19.8474,18.9221,19.6841,221000.0],["2006-01-04",19.548,20.691,19.548,20.5368,128700.0],["2006-01-05",20.3825,20.9903,20.3825,20.818,86900.0],["2006-01-06",21.0538,21.2806,20.7182,21.0084,104700.0],["2006-01-09",20.8633,21.8793,20.8633,21.6616,231700.0],["2006-01-10",21.589,22.4144,21.4711,22.1151,188800.0],["2006-01-11",22.3056,22.4417,21.7613,22.2421,178200.0],["2006-01-12",22.224,22.4054,21.0901,21.4439,125900.0],["2006-01-13",21.4983,22.1242,21.3441,21.9972,53700.0],["2006-01-17",22.0063,22.0335,21.2806,21.7432,216900.0],["2006-01-18",21.7704,22.1333,21.5255,21.9881,163600.0],["2006-01-19",21.9972,22.6775,21.9972,22.6684,118500.0],["2006-01-20",22.6775,23.3578,22.224,22.8136,218600.0],["2006-01-23",22.5052,22.7682,22.233,22.3328,117000.0],["2006-01-24",22.4507,24.1833,22.3328,22.7954,262300.0],["2006-01-25",22.6049,23.8749,22.224,22.9496,196000.0],["2006-01-26",23.0313,23.3306,22.6684,22.7864,173500.0],["2006-01-27",22.8136,22.9043,22.2965,22.6775,163100.0],["2006-01-30",22.8499,24.9634,22.7864,24.7729,205000.0],["2006-01-31",24.8636,25.7979,24.8636,25.2174,243100.0],["2006-02-01",24.7276,25.3988,24.4826,25.2174,196900.0],["2006-02-02",25.0723,25.163,24.4917,24.7094,178600.0],["2006-02-03",24.7638,25.3625,24.655,24.8092,107500.0],["2006-02-06",24.6368,25.0813,24.2831,24.4917,270100.0],["2006-02-07",24.401,24.6278,23.9474,24.1924,107300.0],["2006-02-08",24.1107,24.4464,24.0563,24.3556,107600.0],["2006-02-09",24.4464,24.9725,24.2468,24.655,288400.0],["2006-02-10",24.528,24.8818,22.8499,22.9768,309600.0],["2006-02-13",22.8045,22.9496,21.9972,22.5868,251000.0],["2006-02-14",22.5868,23.9475,22.4598,23.5665,160500.0],["2006-02-15",23.7297,24.6006,23.6028,24.0835,189400.0],["2006-02-16",24.1742,25.0904,24.0019,25.0178,166800.0],["2006-02-17",25.0813,25.2174,24.3103,25.0632,103700.0],["2006-02-21",24.9453,25.9794,24.9271,25.6074,210800.0],["2006-02-22",25.7617,25.7617,24.2649,24.7366,162200.0],["2006-02-23",24.7366,25.0632,24.401,24.918,132300.0],["2006-02-24",25.0904,25.0904,24.5643,24.9453,125500.0],["2006-02-27",25.1539,25.1539,23.8114,24.1289,214600.0],["2006-02-28",24.1561,24.7366,24.1379,24.401,118700.0],["2006-03-01",24.5734,24.9725,24.2922,24.8546,165100.0],["2006-03-02",25.172,25.2718,24.9906,25.1176,99600.0],["2006-03-03",25.0995,25.2083,24.4373,24.5824,87400.0],["2006-03-06",24.4464,24.4826,22.7773,23.3851,209800.0],["2006-03-07",23.3941,23.6028,22.2149,23.5211,138700.0],["2006-03-08",23.3125,24.4917,23.3125,23.6753,110000.0],["2006-03-09",23.6572,24.2559,23.3578,23.9112,163900.0],["2006-03-10",23.9747,24.7911,23.4032,23.6572,92300.0],["2006-03-13",23.7751,23.7932,23.1129,23.1311,62200.0],["2006-03-14",23.1855,23.6753,22.7501,23.5574,80500.0],["2006-03-15",23.4939,23.7297,23.2036,23.376,41500.0],["2006-03-16",23.8386,23.8386,22.6322,23.0313,140800.0],["2006-03-17",22.9859,23.8205,22.9496,23.6481,113700.0],["2006-03-20",23.9656,25.172,22.7229,23.2218,187500.0],["2006-03-21",23.9384,24.5371,22.7864,23.9384,187700.0],["2006-03-22",23.9021,24.4282,23.0131,23.3306,130700.0],["2006-03-23",23.258,23.6572,22.2421,22.8408,195400.0],["2006-03-24",22.9587,23.6753,22.868,23.4395,84300.0],["2006-03-27",23.4758,23.757,23.0494,23.6481,85400.0],["2006-03-28",23.7025,24.7185,23.7025,24.5552,315900.0],["2006-03-29",24.528,24.8455,24.3284,24.8455,108000.0],["2006-03-30",24.782,25.29,24.4826,24.5734,164900.0],["2006-03-31",24.3466,25.045,24.3466,24.4282,112700.0],["2006-04-03",24.4736,24.9453,23.8023,24.4554,124500.0],["2006-04-04",24.5643,24.9997,24.0835,24.6096,165000.0],["2006-04-05",24.6913,24.8636,24.0744,24.4917,64000.0],["2006-04-06",24.4917,24.8727,24.4282,24.6006,124100.0],["2006-04-07",24.7276,24.782,23.4304,23.884,148600.0],["2006-04-10",23.893,24.7004,23.7207,24.3829,96100.0],["2006-04-11",24.3375,25.6256,24.3375,24.9725,283400.0],["2006-04-12",24.7638,25.3897,24.655,24.8546,126800.0],["2006-04-13",24.6731,25.1267,24.6731,24.8818,81500.0],["2006-04-17",24.8818,25.1085,24.8818,24.9634,56500.0],["2006-04-18",25.1085,25.8524,25.1085,25.8524,131300.0],["2006-04-19",25.8524,26.0791,24.8273,25.8524,277400.0],["2006-04-20",25.7526,27.5759,25.7526,27.2221,163200.0],["2006-04-21",27.6394,27.721,26.6506,26.8683,111800.0],["2006-04-24",26.9227,26.9227,25.8433,26.6325,162300.0],["2006-04-25",26.5871,27.5033,26.5871,26.9227,76300.0],["2006-04-26",26.8411,27.4307,26.2878,26.4692,337200.0],["2006-04-27",26.2243,26.6234,22.8408,24.5008,502400.0],["2006-04-28",24.1017,24.3556,23.1673,24.2831,189300.0],["2006-05-01",23.8204,24.1742,22.5142,23.1129,284300.0],["2006-05-02",23.2218,23.7932,21.7069,22.5233,259700.0],["2006-05-03",22.3147,23.3125,22.3147,23.0766,180000.0],["2006-05-04",23.0222,23.503,22.7138,22.8589,123800.0],["2006-05-05",22.9315,23.5755,22.7682,23.3397,92900.0],["2006-05-08",23.122,23.4939,22.8952,23.122,50300.0],["2006-05-09",22.9496,23.9384,22.9496,23.63,69700.0],["2006-05-10",23.5665,23.9202,23.4032,23.4758,97900.0],["2006-05-11",23.4304,23.9928,23.4032,23.8658,102800.0],["2006-05-12",23.6481,23.6481,22.5233,23.1401,189100.0],["2006-05-15",22.9315,23.0494,20.9903,21.7251,229100.0],["2006-05-16",21.8067,22.9859,21.462,22.8408,182200.0],["2006-05-17",22.6866,22.6866,21.7795,22.3328,256800.0],["2006-05-18",22.2965,22.7682,22.2058,22.6049,168400.0],["2006-05-19",22.6322,23.0313,22.0698,22.6775,129400.0],["2006-05-22",22.487,22.7864,22.0607,22.6775,486500.0],["2006-05-23",22.4507,23.3216,22.4507,22.7501,156400.0],["2006-05-24",22.6866,22.8952,22.36,22.8771,137100.0],["2006-05-25",22.6684,23.122,22.6231,23.0131,83500.0],["2006-05-26",22.7501,23.9475,22.7501,23.9475,79300.0],["2006-05-30",23.5665,24.8546,23.5665,23.639,437300.0],["2006-05-31",23.5937,24.2649,23.4939,23.8567,242400.0],["2006-06-01",24.3919,24.3919,23.3851,23.8567,213600.0],["2006-06-02",23.8749,24.4917,23.2127,23.6753,259600.0],["2006-06-05",23.5665,23.893,22.8045,22.9315,242400.0],["2006-06-06",23.0494,23.1946,21.8067,22.0788,142700.0],["2006-06-07",22.0516,22.2512,21.589,21.9246,123600.0],["2006-06-08",21.8702,21.9428,19.6478,20.4098,281400.0],["2006-06-09",20.4188,21.4711,20.4188,20.7998,199700.0],["2006-06-12",20.7998,20.8996,19.5843,19.7385,143700.0],["2006-06-13",19.6569,19.8474,18.2781,18.7679,202500.0],["2006-06-14",18.5774,19.0763,18.2962,18.5049,167100.0],["2006-06-15",18.5411,19.9562,18.3688,19.6478,210800.0],["2006-06-16",19.5934,19.5934,18.7588,19.1852,142300.0],["2006-06-19",19.3575,19.3757,18.7407,19.1035,206800.0],["2006-06-20",19.0582,19.285,18.786,19.1217,162000.0],["2006-06-21",19.0672,19.4664,18.6863,19.1307,206400.0],["2006-06-22",19.1398,19.3303,18.8858,19.158,142200.0],["2006-06-23",19.4664,20.0469,19.2396,19.6387,217000.0],["2006-06-26",19.6387,19.7748,19.3212,19.5934,176300.0],["2006-06-27",19.548,20.4642,19.548,19.929,252800.0],["2006-06-28",20.0106,20.3916,19.4754,19.6569,248500.0],["2006-06-29",19.7022,20.3463,19.5208,20.2556,271900.0],["2006-06-30",20.0741,20.3644,19.7204,19.7204,2013500.0],["2006-07-03",19.7022,20.3644,19.7022,20.2283,113500.0],["2006-07-05",19.9562,20.5912,19.7929,19.9562,262800.0],["2006-07-06",19.8746,20.4914,19.7294,19.9562,137400.0],["2006-07-07",19.8836,20.0106,19.3122,19.3938,119900.0],["2006-07-10",19.4029,20.0016,19.2396,19.8292,104000.0],["2006-07-11",19.8383,19.8383,18.8042,19.4301,170500.0],["2006-07-12",19.2215,19.3666,17.9969,18.142,202700.0],["2006-07-13",18.0967,18.1511,17.0626,17.1351,220900.0],["2006-07-14",17.0898,17.371,16.4094,16.6816,137300.0],["2006-07-17",16.5818,17.1261,16.5092,16.5364,364000.0],["2006-07-18",16.5637,17.7066,16.4276,16.9083,323800.0],["2006-07-19",17.8971,19.6115,17.5433,19.0038,392500.0],["2006-07-20",18.9765,19.4755,18.0513,18.1239,195900.0],["2006-07-21",18.0513,18.0967,17.38,17.761,164000.0],["2006-07-24",17.7792,18.65,17.7792,18.4686,152200.0],["2006-07-25",18.1602,18.1602,16.6634,17.9062,436400.0],["2006-07-26",17.8155,17.8608,16.9991,17.2349,297200.0],["2006-07-27",17.2258,17.4345,16.3913,16.4729,179600.0],["2006-07-28",16.5092,18.0876,16.4639,17.9062,218600.0],["2006-07-31",17.6885,17.7338,16.9991,17.0807,211500.0],["2006-08-01",16.9446,17.0263,16.101,16.1827,207400.0],["2006-08-02",16.2008,16.3822,15.974,16.0829,214000.0],["2006-08-03",15.965,17.6885,15.965,17.6431,337600.0],["2006-08-04",17.7338,17.8064,16.8176,17.0716,165500.0],["2006-08-07",16.9174,17.4798,16.9174,17.2349,169000.0],["2006-08-08",17.3256,17.7066,17.0444,17.117,237100.0],["2006-08-09",17.2349,17.3528,16.4004,16.5364,212300.0],["2006-08-10",16.4276,16.4729,15.9287,16.0647,150600.0],["2006-08-11",16.0194,16.0557,15.1576,15.2484,180000.0],["2006-08-14",15.2484,15.7836,14.9672,15.0034,251500.0],["2006-08-15",15.1758,15.7201,15.0942,15.3935,162300.0],["2006-08-16",15.4026,16.2643,15.3663,16.1827,106000.0],["2006-08-17",16.2099,16.8176,16.1645,16.5909,234200.0],["2006-08-18",16.6906,17.117,16.5999,17.1079,136400.0],["2006-08-21",16.9265,16.9265,16.5727,16.7814,186100.0],["2006-08-22",16.8358,17.3438,16.736,17.244,274100.0],["2006-08-23",17.253,17.5161,16.9628,17.2621,175500.0],["2006-08-24",17.2349,17.3891,16.8539,16.9356,170900.0],["2006-08-25",16.8358,17.0626,16.7814,16.8176,116300.0],["2006-08-28",16.8176,16.9991,16.4276,16.7632,149900.0],["2006-08-29",16.7451,16.863,16.3097,16.7723,169200.0],["2006-08-30",16.6997,16.9356,16.1555,16.7814,144100.0],["2006-08-31",16.7269,17.0626,16.5455,16.7723,180300.0],["2006-09-01",16.8449,17.4073,16.7814,17.253,275900.0],["2006-09-05",17.1986,19.0128,17.1079,18.7861,298100.0],["2006-09-06",18.6046,18.6409,18.0332,18.3234,221800.0],["2006-09-07",18.1511,18.2146,17.9425,18.0604,139700.0],["2006-09-08",18.0332,18.0876,17.8699,17.9606,195200.0],["2006-09-11",17.7701,17.8427,17.6703,17.6885,124900.0],["2006-09-12",17.625,17.8064,16.8993,17.7066,169600.0],["2006-09-13",17.634,18.2327,17.5796,18.0694,91400.0],["2006-09-14",17.9062,18.1511,17.5887,17.7973,108300.0],["2006-09-15",17.9606,17.9697,17.0172,17.2984,163700.0],["2006-09-18",17.1442,17.6159,16.99,17.3165,102200.0],["2006-09-19",17.2349,17.244,16.3913,16.8993,98200.0],["2006-09-20",16.9719,17.7066,16.9719,17.3528,68700.0],["2006-09-21",17.3528,17.6794,16.6906,17.0626,144900.0],["2006-09-22",16.9084,17.0535,16.4911,16.6634,78900.0],["2006-09-25",16.8449,17.3075,16.4367,17.0716,87900.0],["2006-09-26",16.9537,17.1896,16.5727,16.7088,238700.0],["2006-09-27",16.5455,17.0716,16.4095,16.5092,202500.0],["2006-09-28",16.5002,17.1533,16.4276,16.8086,197700.0],["2006-09-29",16.6997,17.0081,16.3006,16.355,166000.0],["2006-10-02",16.2008,16.3278,15.965,16.1373,176800.0],["2006-10-03",16.0103,16.3641,15.5205,16.2008,147000.0],["2006-10-04",16.0738,16.6906,15.8833,16.6181,73900.0],["2006-10-05",16.5364,17.4889,16.5364,17.2984,107600.0],["2006-10-06",17.1261,17.4254,16.8176,17.1442,62000.0],["2006-10-09",17.0263,17.2168,16.7904,16.9719,110400.0],["2006-10-10",16.9174,17.1533,16.6907,16.7904,92800.0],["2006-10-11",16.6544,17.7792,16.3187,17.5433,190100.0],["2006-10-12",17.5977,18.913,17.5887,18.7679,242100.0],["2006-10-13",18.6591,19.1126,18.6228,19.0582,138900.0],["2006-10-16",19.0491,19.7113,18.5956,19.2124,144600.0],["2006-10-17",19.3303,19.4755,18.3688,18.6046,303300.0],["2006-10-18",18.5593,19.3485,18.5593,18.8133,115500.0],["2006-10-19",18.6409,19.5389,18.6409,19.2759,166300.0],["2006-10-20",19.2305,19.285,18.5956,18.6137,133200.0],["2006-10-23",18.9221,18.9765,18.4141,18.9584,80800.0],["2006-10-24",18.5502,19.3212,18.5502,19.1307,362000.0],["2006-10-25",18.6591,19.421,18.5865,19.0128,124900.0],["2006-10-26",18.9403,19.3212,18.8405,19.3122,99200.0],["2006-10-27",19.1489,19.5934,19.0128,19.4936,130200.0],["2006-10-30",19.2305,19.6841,19.158,19.6841,233600.0],["2006-10-31",19.5843,20.2556,19.4119,19.9653,222100.0],["2006-11-01",19.9471,20.5186,19.7929,20.2102,260200.0],["2006-11-02",20.0923,20.31,19.8836,19.9018,302300.0],["2006-11-03",19.9018,20.0923,19.802,19.9199,152500.0],["2006-11-06",20.056,20.1558,19.6841,19.7385,92300.0],["2006-11-07",19.6932,20.4823,19.6569,19.7566,104400.0],["2006-11-08",19.6206,19.9653,19.3847,19.7839,114000.0],["2006-11-09",19.9381,20.183,19.5662,19.8836,108300.0],["2006-11-10",19.8201,19.9744,19.5843,19.8292,106000.0],["2006-11-13",19.7294,20.6547,19.5934,20.5005,87200.0],["2006-11-14",20.4642,20.6547,20.1558,20.4551,215600.0],["2006-11-15",20.3644,21.462,20.3644,21.2261,119400.0],["2006-11-16",21.1445,21.6434,21.1445,21.5527,126300.0],["2006-11-17",21.6162,22.0153,21.3622,21.9065,123000.0],["2006-11-20",21.8067,22.1333,21.6525,21.6888,183500.0],["2006-11-21",21.6706,22.1605,21.081,21.2171,147500.0],["2006-11-22",21.1354,21.6888,21.1354,21.5799,93800.0],["2006-11-24",21.3259,21.6253,21.2171,21.4348,24300.0],["2006-11-27",21.2896,21.4438,20.6728,20.9087,114100.0],["2006-11-28",20.7726,21.2171,20.7726,21.1899,70800.0],["2006-11-29",21.1989,21.3622,20.9994,21.1445,91700.0],["2006-11-30",21.0357,21.2443,20.7726,21.0357,93100.0],["2006-12-01",20.9631,21.1899,20.4007,21.081,126600.0],["2006-12-04",21.0719,21.589,21.0719,21.1899,116300.0],["2006-12-05",21.2262,21.462,21.1445,21.462,92100.0],["2006-12-06",21.3078,22.0879,21.1082,21.8611,118600.0],["2006-12-07",21.8611,22.1695,21.8611,22.0698,57900.0],["2006-12-08",21.8702,22.6322,21.7885,22.5959,82800.0],["2006-12-11",22.5052,22.6775,22.1242,22.1423,372800.0],["2006-12-12",22.0516,22.106,20.691,20.945,168300.0],["2006-12-13",20.9449,21.4257,20.7,21.0992,133000.0],["2006-12-14",21.081,21.8702,21.081,21.335,59600.0],["2006-12-15",21.3894,21.716,21.1082,21.3622,126100.0],["2006-12-18",21.081,21.4257,19.9653,20.0923,153200.0],["2006-12-19",20.0923,20.4098,19.9653,20.2283,82000.0],["2006-12-20",20.1195,20.564,20.0197,20.1467,94100.0],["2006-12-21",20.056,20.1286,19.4573,19.7385,119200.0],["2006-12-22",19.6659,19.8111,19.2759,19.3303,81300.0],["2006-12-26",19.2577,19.8383,19.2577,19.5117,91500.0],["2006-12-27",19.5117,20.0923,19.5117,19.929,104700.0],["2006-12-28",19.8292,20.0832,19.4845,19.6478,85700.0],["2006-12-29",19.5843,19.8292,18.8223,19.0673,100900.0],["2007-01-03",19.04,19.6841,19.04,19.3847,196600.0],["2007-01-04",19.2487,20.5095,19.167,20.3735,171600.0],["2007-01-05",20.3916,20.5821,19.8474,20.3553,169800.0],["2007-01-08",20.4551,21.5255,19.9199,21.208,215500.0],["2007-01-09",21.3259,21.6797,20.6819,21.5799,203200.0],["2007-01-10",21.2352,21.4076,20.6819,21.1173,154800.0],["2007-01-11",21.081,23.1129,21.081,22.1332,219200.0],["2007-01-12",22.0335,22.2875,21.7795,22.2058,103400.0],["2007-01-16",22.1695,22.6594,21.8611,22.351,124800.0],["2007-01-17",22.233,22.3147,21.9065,21.9246,92400.0],["2007-01-18",21.6616,22.3237,21.6616,21.9428,81300.0],["2007-01-19",21.8248,22.741,21.6616,22.5596,129500.0],["2007-01-22",22.4326,22.5868,21.3531,22.4689,149500.0],["2007-01-23",22.2693,23.1946,21.2806,22.9043,293100.0],["2007-01-24",22.7319,22.8408,21.6978,22.106,253400.0],["2007-01-25",22.1605,22.1967,20.8633,21.1536,169400.0],["2007-01-26",21.1536,21.7795,20.827,21.6888,110300.0],["2007-01-29",21.5436,21.589,20.9449,21.3078,160200.0],["2007-01-30",21.2624,21.5164,21.0901,21.4529,74400.0],["2007-01-31",21.4529,21.4529,20.7,20.8452,186400.0],["2007-02-01",20.8905,21.4257,20.691,20.9812,349000.0],["2007-02-02",20.9994,21.9881,20.9994,21.7704,176900.0],["2007-02-05",21.7251,21.852,21.3078,21.7341,108700.0],["2007-02-06",21.7704,22.0425,21.6706,21.9518,154100.0],["2007-02-07",21.9609,22.1877,21.8339,22.0607,66100.0],["2007-02-08",21.9155,22.2149,21.9155,22.0698,46500.0],["2007-02-09",22.0063,22.1242,21.4257,21.5346,78900.0],["2007-02-12",21.3622,21.6706,21.3622,21.5527,35900.0],["2007-02-13",21.5346,22.6412,21.5346,22.6322,88900.0],["2007-02-14",22.5868,22.9134,22.0063,22.1786,91900.0],["2007-02-15",22.2512,22.7047,22.2421,22.6775,91400.0],["2007-02-16",22.6684,22.6775,22.351,22.5687,80300.0],["2007-02-20",22.6412,22.7047,22.3691,22.6412,179700.0],["2007-02-21",22.478,23.2036,22.478,23.0585,97800.0],["2007-02-22",22.995,23.3216,22.9496,23.2943,100300.0],["2007-02-23",23.1855,23.2399,22.5505,22.7682,48400.0],["2007-02-26",22.6957,22.9406,22.36,22.8952,72700.0],["2007-02-27",22.6412,22.6412,20.8361,21.5981,154500.0],["2007-02-28",21.5708,21.6343,20.9994,21.0447,118100.0],["2007-03-01",20.8089,21.3622,20.5549,20.8633,63400.0],["2007-03-02",20.6819,21.1445,20.0923,20.1286,101300.0],["2007-03-05",20.0288,20.6184,19.3757,19.4482,123500.0],["2007-03-06",19.548,20.4733,19.5208,20.2646,80000.0],["2007-03-07",20.2193,20.5368,20.0288,20.31,145300.0],["2007-03-08",20.4279,20.8724,20.2737,20.7091,88600.0],["2007-03-09",20.9812,21.0719,20.3009,20.5005,59800.0],["2007-03-12",20.4098,20.818,20.1467,20.2011,99500.0],["2007-03-13",20.1104,20.2102,19.0038,19.1489,129900.0],["2007-03-14",19.1852,19.7567,19.1489,19.5299,97300.0],["2007-03-15",19.4845,19.6387,18.8768,19.167,98500.0],["2007-03-16",19.1398,19.3666,18.7316,18.9312,266800.0],["2007-03-19",19.2305,19.6841,18.9493,19.3575,211200.0],["2007-03-20",19.2396,19.6569,19.2215,19.294,238600.0],["2007-03-21",19.3394,19.929,19.1942,19.7657,198700.0],["2007-03-22",19.7929,20.0832,19.6024,20.0469,169700.0],["2007-03-23",19.9743,20.1921,19.7929,19.9562,185400.0],["2007-03-26",19.9109,20.2011,19.5117,19.9199,114800.0],["2007-03-27",19.8564,20.1195,19.6206,20.0288,141500.0],["2007-03-28",19.8474,20.1558,19.421,19.7748,333600.0],["2007-03-29",19.9471,20.6184,19.8836,20.5186,132800.0],["2007-03-30",20.4007,20.6819,19.8655,20.31,131000.0],["2007-04-02",20.31,20.6456,19.9834,20.3372,59100.0],["2007-04-03",20.4551,20.4551,20.0651,20.2193,155400.0],["2007-04-04",20.1558,20.7091,20.1558,20.6819,89500.0],["2007-04-05",20.6275,20.7272,20.1467,20.2011,67000.0],["2007-04-09",20.1921,20.9449,20.1921,20.7907,158300.0],["2007-04-10",20.827,21.0629,20.6003,20.6456,75800.0],["2007-04-11",20.5821,20.691,19.8111,20.0016,122300.0],["2007-04-12",20.0288,21.589,20.0106,21.3985,220300.0],["2007-04-13",21.4711,21.6071,21.1808,21.4983,111100.0],["2007-04-16",21.5618,22.3328,21.5255,22.2965,99700.0],["2007-04-17",22.224,22.224,21.5981,22.0607,145700.0],["2007-04-18",22.0063,22.0063,21.4166,21.5981,118800.0],["2007-04-19",21.4439,22.2421,21.3622,21.7432,118400.0],["2007-04-20",22.0607,22.9406,21.8339,22.8045,165700.0],["2007-04-23",22.9224,22.9224,22.2784,22.5052,78100.0],["2007-04-24",22.5959,22.614,22.1605,22.4961,125700.0],["2007-04-25",22.614,22.868,22.4507,22.7138,103300.0],["2007-04-26",22.6412,23.2127,22.4145,23.2127,81700.0],["2007-04-27",23.1311,23.2218,22.2512,22.5142,125000.0],["2007-04-30",22.5233,22.6503,22.3147,22.4598,132500.0],["2007-05-01",22.4598,22.6684,22.106,22.4961,77800.0],["2007-05-02",22.4598,22.9496,22.4417,22.6231,161700.0],["2007-05-03",22.6594,23.0857,22.2512,22.9496,155200.0],["2007-05-04",23.0494,23.3397,22.9678,23.2853,120300.0],["2007-05-07",23.249,23.2943,22.7773,22.9043,73100.0],["2007-05-08",22.741,22.868,22.2149,22.7501,73400.0],["2007-05-09",22.5959,23.2127,22.5142,23.1129,74800.0],["2007-05-10",22.8771,23.0313,22.2602,22.4598,95700.0],["2007-05-11",22.5596,22.9043,22.3782,22.5959,73800.0],["2007-05-14",22.5324,22.8589,22.351,22.5505,68500.0],["2007-05-15",22.5052,22.8317,22.224,22.3691,69800.0],["2007-05-16",22.4054,22.487,22.0244,22.2693,83400.0],["2007-05-17",22.1695,22.2512,21.5618,21.8883,79900.0],["2007-05-18",21.9337,22.2058,21.6343,22.0244,54400.0],["2007-05-21",21.9518,23.122,21.9155,23.122,97100.0],["2007-05-22",22.9224,24.1379,22.6956,24.0744,185200.0],["2007-05-23",24.0563,24.8364,23.8205,24.3103,345800.0],["2007-05-24",24.3375,24.6641,23.2218,23.6209,188400.0],["2007-05-25",23.6753,24.7457,23.4304,24.6278,228800.0],["2007-05-29",27.0316,28.8458,26.1971,26.8955,968500.0],["2007-05-30",26.4692,27.4761,26.315,27.213,826200.0],["2007-05-31",27.213,27.2584,26.7776,27.213,550700.0],["2007-06-01",27.3309,27.5396,26.7776,26.95,247100.0],["2007-06-04",26.9046,27.6666,26.9046,27.3854,262200.0],["2007-06-05",27.3037,28.0294,27.0679,27.9659,329300.0],["2007-06-06",27.7119,27.9024,26.5962,27.0044,220400.0],["2007-06-07",26.832,26.959,26.2696,26.3513,161600.0],["2007-06-08",26.2061,27.4761,25.9884,27.34,154200.0],["2007-06-11",27.213,27.3309,26.5508,26.9046,197800.0],["2007-06-12",26.696,26.8955,26.0066,26.0338,227100.0],["2007-06-13",26.1698,26.6053,25.6165,26.2968,222600.0],["2007-06-14",26.2968,27.086,26.1336,26.1608,156800.0],["2007-06-15",26.6688,27.2856,26.451,27.1858,236900.0],["2007-06-18",27.213,27.2856,26.6597,27.1314,160200.0],["2007-06-19",27.0044,28.0748,27.0044,27.7573,213300.0],["2007-06-20",27.9478,28.0838,27.3219,27.3672,230800.0],["2007-06-21",27.1677,27.3672,26.4964,27.1495,145100.0],["2007-06-22",27.0407,28.9365,26.8592,28.2562,585100.0],["2007-06-25",28.2562,30.4151,27.7391,29.9343,541200.0],["2007-06-26",29.5261,30.1611,27.5577,28.2925,517500.0],["2007-06-27",27.9568,30.5511,27.2402,30.3788,459100.0],["2007-06-28",30.279,30.5149,29.3175,29.3719,184500.0],["2007-06-29",29.4717,30.1157,29.1089,29.2086,140400.0],["2007-07-02",29.5624,31.0682,29.5443,30.5239,291400.0],["2007-07-03",30.5239,30.9503,30.0704,30.2972,113800.0],["2007-07-05",30.2972,30.787,29.7075,30.7326,255400.0],["2007-07-06",30.8414,30.8595,30.2064,30.8595,142700.0],["2007-07-09",31.041,31.1135,30.0704,30.5784,164500.0],["2007-07-10",30.3516,30.6872,29.6168,29.7982,124700.0],["2007-07-11",29.9162,30.1883,29.3991,29.644,164700.0],["2007-07-12",28.4104,29.9343,28.2925,29.762,288300.0],["2007-07-13",29.762,30.3969,29.5896,30.2972,108900.0],["2007-07-16",30.0613,30.2246,29.3719,29.6259,113900.0],["2007-07-17",29.6803,29.7438,29.0816,29.1905,146200.0],["2007-07-18",29.0726,29.5715,28.5918,28.9819,120000.0],["2007-07-19",29.1451,29.6894,28.9728,29.1905,175900.0],["2007-07-20",29.0272,29.0635,27.3944,27.7029,245800.0],["2007-07-23",27.7573,28.6734,27.7573,28.1201,194800.0],["2007-07-24",27.4579,27.6575,25.0904,25.3716,590300.0],["2007-07-25",25.9884,26.061,24.3556,24.8455,515300.0],["2007-07-26",24.3284,24.3284,23.2399,23.2943,569500.0],["2007-07-27",23.3125,23.893,23.2218,23.3034,479800.0],["2007-07-30",23.249,24.3647,23.1311,23.8114,304400.0],["2007-07-31",24.2287,24.6187,23.2218,23.2671,240900.0],["2007-08-01",23.249,24.7185,23.1855,24.0744,273400.0],["2007-08-02",24.3103,24.7094,23.6753,24.1652,350700.0],["2007-08-03",24.2468,24.7457,22.6866,22.741,208700.0],["2007-08-06",22.8045,23.0857,21.0447,22.741,547800.0],["2007-08-07",22.5233,23.4395,22.0879,22.7138,302700.0],["2007-08-08",23.0041,24.2196,22.1877,24.0744,426600.0],["2007-08-09",23.5755,23.8023,20.8996,22.3056,521000.0],["2007-08-10",21.7976,25.6256,21.7704,24.9997,356400.0],["2007-08-13",25.299,26.5327,23.503,23.7298,298000.0],["2007-08-14",23.9747,23.9747,21.97,22.0788,300200.0],["2007-08-15",22.0063,22.4507,21.3894,21.4076,197500.0],["2007-08-16",21.3894,21.7704,20.4551,21.2806,233700.0],["2007-08-17",22.224,23.0222,21.716,22.6503,173500.0],["2007-08-20",22.9315,24.0835,22.6775,23.884,156800.0],["2007-08-21",23.8114,24.1742,23.2581,23.766,129800.0],["2007-08-22",24.1017,24.3375,23.5211,24.0382,110300.0],["2007-08-23",24.2922,24.4826,23.766,23.9837,129400.0],["2007-08-24",24.1017,24.7185,23.5937,24.6096,75500.0],["2007-08-27",24.5643,24.5915,23.9112,24.2649,58500.0],["2007-08-28",24.0472,24.3012,23.5211,23.63,116800.0],["2007-08-29",23.884,24.7185,23.5846,24.6369,130900.0],["2007-08-30",24.3375,24.8636,24.2921,24.4554,62600.0],["2007-08-31",24.909,24.909,24.3738,24.6459,71100.0],["2007-09-04",24.5915,24.8999,24.3829,24.6369,89400.0],["2007-09-05",24.4282,24.909,24.4191,24.6006,108300.0],["2007-09-06",24.782,24.8364,24.5189,24.5824,58200.0],["2007-09-07",24.2377,24.3738,22.9678,23.0313,123300.0],["2007-09-10",23.1583,23.4939,21.9609,22.6049,86200.0],["2007-09-11",22.8136,23.3488,22.3691,22.7047,137000.0],["2007-09-12",22.6049,23.0403,22.0788,22.1151,59500.0],["2007-09-13",22.3419,22.9406,21.8158,22.0153,92400.0],["2007-09-14",21.7976,22.3056,21.7704,22.2149,82400.0],["2007-09-17",22.1967,22.1967,21.0901,21.4983,237800.0],["2007-09-18",21.6978,23.8295,21.5164,23.5574,158300.0],["2007-09-19",23.8114,24.5915,23.6663,24.2377,115400.0],["2007-09-20",24.2105,24.4464,23.4939,23.8114,63400.0],["2007-09-21",24.0382,24.8818,23.8477,24.2559,155900.0],["2007-09-24",24.2014,24.7094,23.4939,23.4939,82900.0],["2007-09-25",23.2762,24.2922,23.2127,23.3851,79200.0],["2007-09-26",23.639,24.5099,23.2399,23.5483,106500.0],["2007-09-27",23.6481,23.7207,22.7773,23.3488,99500.0],["2007-09-28",23.376,23.376,22.4235,22.5777,150400.0],["2007-10-01",22.5777,23.2218,22.2693,23.1129,214400.0],["2007-10-02",23.2308,24.3557,22.9134,24.3194,177000.0],["2007-10-03",24.1379,24.2468,22.9678,23.1401,194000.0],["2007-10-04",23.2853,24.0654,22.9496,23.9021,143400.0],["2007-10-05",24.0382,24.6641,23.7207,24.6641,181100.0],["2007-10-08",24.6641,24.6641,23.9475,24.4917,137800.0],["2007-10-09",24.6913,24.7911,24.1289,24.5371,170500.0],["2007-10-10",24.3919,24.7094,23.4032,23.9928,128400.0],["2007-10-11",24.2468,24.2468,22.4961,22.6594,140800.0],["2007-10-12",22.6503,24.2559,22.6412,23.9928,138700.0],["2007-10-15",23.9565,24.5734,23.4848,23.7025,135100.0],["2007-10-16",23.5846,24.1652,23.3941,23.7842,77700.0],["2007-10-17",24.1561,24.3284,23.2036,23.7298,111000.0],["2007-10-18",23.5393,24.3738,23.4304,24.1198,98600.0],["2007-10-19",24.0926,24.0926,22.5233,22.5596,112000.0],["2007-10-22",22.5596,23.4667,22.1877,23.3306,120100.0],["2007-10-23",24.4464,27.9841,24.2196,27.3944,505000.0],["2007-10-24",27.2947,27.6121,26.3966,26.5962,262100.0],["2007-10-25",26.7413,28.3106,26.7413,28.1655,308100.0],["2007-10-26",28.1201,29.1451,28.0022,28.6281,137800.0],["2007-10-29",28.8367,29.6622,28.7007,28.8639,175500.0],["2007-10-30",28.6825,29.6713,28.6825,29.4354,137100.0],["2007-10-31",29.6713,30.5421,29.0544,30.0976,163100.0],["2007-11-01",29.5987,29.8799,28.8095,29.0998,301500.0],["2007-11-02",29.508,29.5261,28.8458,29.3175,193300.0],["2007-11-05",29.0363,29.4354,28.6644,28.8549,269000.0],["2007-11-06",29.3084,29.3628,28.7642,29.2903,267100.0],["2007-11-07",28.7823,29.1633,28.3832,28.4285,237000.0],["2007-11-08",28.6281,28.8821,27.8026,28.238,369400.0],["2007-11-09",27.7391,28.9093,27.2402,28.0657,353800.0],["2007-11-12",27.8933,28.2925,27.1495,27.4216,161800.0],["2007-11-13",27.8752,28.1564,27.1767,27.4307,339300.0],["2007-11-14",27.5486,27.5759,26.8683,26.959,485700.0],["2007-11-15",26.8865,27.2856,26.1789,26.569,217000.0],["2007-11-16",26.7413,26.959,26.1336,26.5418,153000.0],["2007-11-19",26.2061,26.3331,25.544,25.68,180800.0],["2007-11-20",25.6437,26.0701,25.2718,25.8342,183500.0],["2007-11-21",25.6347,26.2152,25.045,25.2627,120100.0],["2007-11-23",25.2628,26.315,25.2628,26.0701,44600.0],["2007-11-26",25.7979,26.3966,25.5167,25.6074,283700.0],["2007-11-27",25.7707,26.8592,25.7707,26.5508,239000.0],["2007-11-28",26.9046,27.6666,26.3422,27.5759,382600.0],["2007-11-29",27.5124,28.4739,27.3491,28.2562,212200.0],["2007-11-30",28.7279,28.8458,27.8026,28.229,316300.0],["2007-12-03",28.1745,28.2925,27.2584,27.2674,83300.0],["2007-12-04",26.7413,27.0497,26.2424,26.5327,156400.0],["2007-12-05",27.1858,27.3037,26.7685,27.2221,168600.0],["2007-12-06",27.1677,28.4829,27.1677,28.365,203600.0],["2007-12-07",29.3538,29.3538,28.111,28.6644,162600.0],["2007-12-10",28.7188,28.7188,28.3015,28.5374,129600.0],["2007-12-11",28.619,29.0726,27.8843,27.9568,208400.0],["2007-12-12",28.5737,28.746,28.102,28.3106,265200.0],["2007-12-13",27.8843,28.9456,27.8298,28.746,233000.0],["2007-12-14",28.1655,28.6372,27.2402,27.6666,209000.0],["2007-12-17",27.6666,28.1836,27.3309,27.848,216700.0],["2007-12-18",28.3469,29.2993,26.959,28.4557,214500.0],["2007-12-19",28.3469,29.3175,28.1473,29.254,146600.0],["2007-12-20",29.4808,30.3879,28.9456,30.3425,193300.0],["2007-12-21",30.1611,30.4695,29.762,30.1248,370200.0],["2007-12-24",30.3879,30.3879,29.2812,29.7166,110300.0],["2007-12-26",29.4082,30.7053,29.0544,30.6509,218300.0],["2007-12-27",30.5693,30.6509,29.2993,29.3266,157800.0],["2007-12-28",29.8345,30.279,29.4898,29.889,167100.0],["2007-12-31",29.762,30.2427,28.61,29.5896,213300.0],["2008-01-02",29.6259,29.6531,27.4851,28.2925,316100.0],["2008-01-03",28.3469,28.3469,26.9409,26.9409,483400.0],["2008-01-04",26.832,27.213,25.1176,25.1902,298500.0],["2008-01-07",25.3897,25.5167,23.9384,24.7729,405800.0],["2008-01-08",24.8908,25.5712,24.1198,24.1652,237800.0],["2008-01-09",24.1561,24.3194,22.8589,23.4485,475600.0],["2008-01-10",23.1038,23.8567,22.8045,23.4032,282200.0],["2008-01-11",23.2671,23.8477,22.2875,22.2875,232200.0],["2008-01-14",22.5687,23.1583,22.5687,22.9768,296000.0],["2008-01-15",22.614,22.9587,22.0425,22.3782,192700.0],["2008-01-16",22.3056,22.9406,21.6797,22.3056,211800.0],["2008-01-17",22.3963,22.5142,20.3916,20.6003,250800.0],["2008-01-18",21.081,21.4711,20.691,21.0447,503200.0],["2008-01-22",20.0923,21.589,19.9925,21.3169,287200.0],["2008-01-23",20.31,22.9769,19.9562,22.6684,543900.0],["2008-01-24",22.8589,24.0382,22.5142,22.8589,722100.0],["2008-01-25",23.2853,23.2853,21.716,22.3147,454500.0],["2008-01-28",22.2875,22.8317,21.7704,22.6049,375600.0],["2008-01-29",22.7864,22.8861,22.1605,22.6322,368200.0],["2008-01-30",22.4235,23.2036,22.1242,22.6775,559900.0],["2008-01-31",22.4417,23.4939,22.2421,23.1946,376200.0],["2008-02-01",23.4848,25.3535,23.0222,25.2174,444100.0],["2008-02-04",25.0995,25.4714,24.7457,24.8636,290100.0],["2008-02-05",24.7094,24.8092,24.1017,24.2196,338900.0],["2008-02-06",24.4645,25.8433,24.4554,25.3807,349700.0],["2008-02-07",24.9453,26.5055,24.2287,26.1608,498700.0],["2008-02-08",26.0428,26.1698,25.4986,25.7344,301100.0],["2008-02-11",25.7163,26.7413,25.7072,26.5236,208800.0],["2008-02-12",26.7141,26.7141,25.5893,25.8342,356700.0],["2008-02-13",26.1789,27.4126,25.8977,27.3581,429900.0],["2008-02-14",27.4761,27.4761,26.1154,26.4873,334900.0],["2008-02-15",26.2424,26.2424,25.0178,25.5712,324400.0],["2008-02-19",25.934,27.3763,25.7798,26.832,251300.0],["2008-02-20",26.5962,27.2312,26.1426,27.1586,290800.0],["2008-02-21",27.3219,28.1201,26.6053,26.8048,362500.0],["2008-02-22",26.8955,27.0044,25.5984,26.5962,380900.0],["2008-02-25",26.4692,27.3763,26.2696,27.3219,194400.0],["2008-02-26",27.086,27.7391,26.5599,26.9227,241000.0],["2008-02-27",26.6325,27.9568,26.6325,27.5668,289600.0],["2008-02-28",27.1132,28.0022,25.553,26.9318,249200.0],["2008-02-29",26.6597,26.6688,25.8342,25.9794,201400.0],["2008-03-03",25.9431,27.0497,25.6256,26.2787,227500.0],["2008-03-04",25.9794,26.2152,25.2627,25.8342,375600.0],["2008-03-05",26.0247,26.6415,25.8524,26.4873,197500.0],["2008-03-06",26.315,26.6234,25.172,25.172,219800.0],["2008-03-07",24.8364,24.9906,24.1379,24.5643,115400.0],["2008-03-10",24.5643,24.5824,23.63,23.6753,191400.0],["2008-03-11",24.3919,25.9159,24.2559,25.8796,270500.0],["2008-03-12",25.934,26.7595,25.5349,26.1698,186400.0],["2008-03-13",25.8161,27.3854,25.5712,26.7957,241700.0],["2008-03-14",27.086,27.086,25.6074,26.2515,225900.0],["2008-03-17",25.4442,26.5055,24.9543,25.8524,297400.0],["2008-03-18",26.5236,26.569,25.2265,26.4692,189000.0],["2008-03-19",26.7232,27.3763,25.0269,25.5893,182300.0],["2008-03-20",25.9068,26.2968,25.1176,25.9703,385600.0],["2008-03-24",26.1245,27.213,26.0156,27.1586,204100.0],["2008-03-25",27.2039,28.1201,26.7685,27.9568,244000.0],["2008-03-26",27.7664,27.848,27.086,27.6575,204400.0],["2008-03-27",27.6666,28.4104,27.4126,28.1201,251800.0],["2008-03-28",28.0385,28.4285,27.9024,28.0748,174700.0],["2008-03-31",28.2018,28.3922,27.5577,28.102,329900.0],["2008-04-01",28.0929,28.9274,28.0929,28.8458,453300.0],["2008-04-02",28.7823,29.3084,28.6734,29.0272,205200.0],["2008-04-03",28.7823,29.4445,28.7823,29.0907,162600.0],["2008-04-04",29.3175,29.381,28.8458,29.1724,186500.0],["2008-04-07",29.3538,29.7801,28.9002,29.127,163400.0],["2008-04-08",28.8367,29.8164,28.6644,29.1361,75400.0],["2008-04-09",29.2358,29.3538,27.7391,27.975,154100.0],["2008-04-10",28.0203,28.6644,27.8933,28.1836,151000.0],["2008-04-11",27.7936,27.9478,26.3966,26.6688,136100.0],["2008-04-14",26.5599,27.0044,26.5508,26.6053,154400.0],["2008-04-15",26.8411,27.1767,26.315,27.1767,133800.0],["2008-04-16",27.3672,28.1745,27.1314,27.8661,169100.0],["2008-04-17",27.3763,27.8933,27.0951,27.4851,101100.0],["2008-04-18",28.111,29.3175,27.8843,28.8549,348000.0],["2008-04-21",28.6735,29.3447,28.492,28.8186,162800.0],["2008-04-22",27.0044,27.9931,25.4442,26.3059,403000.0],["2008-04-23",26.4238,26.7232,25.4532,26.1064,162500.0],["2008-04-24",26.2061,27.7301,25.3988,27.1495,230900.0],["2008-04-25",27.2765,28.365,26.7141,26.823,376100.0],["2008-04-28",26.7595,26.8774,25.9884,26.3513,240700.0],["2008-04-29",26.3785,26.3785,25.3897,25.7798,272800.0],["2008-04-30",25.8977,26.3876,25.4623,25.68,195200.0],["2008-05-01",25.7163,26.95,25.6982,26.7595,308400.0],["2008-05-02",26.9772,27.0679,26.578,26.7504,199000.0],["2008-05-05",26.5871,27.1767,26.5871,26.8865,185400.0],["2008-05-06",26.7141,26.9409,26.4057,26.832,81900.0],["2008-05-07",26.832,26.9862,25.3444,25.3988,85500.0],["2008-05-08",25.553,26.9772,25.2355,25.7617,245500.0],["2008-05-09",25.4623,26.6415,25.4623,25.9703,119600.0],["2008-05-12",26.0701,26.3513,25.9884,26.2968,115400.0],["2008-05-13",26.3422,26.4057,26.0519,26.3513,228400.0],["2008-05-14",26.3694,26.6597,26.1971,26.2606,204100.0],["2008-05-15",26.2333,26.7141,26.0156,26.2968,197300.0],["2008-05-16",26.3966,26.4329,25.9431,26.1245,179300.0],["2008-05-19",26.061,26.7958,25.4532,25.544,206100.0],["2008-05-20",25.3807,25.7889,25.1811,25.6074,163800.0],["2008-05-21",25.6074,26.3785,24.6006,24.8999,248800.0],["2008-05-22",26.3513,27.1223,25.2265,25.4532,407300.0],["2008-05-23",25.2265,26.0791,25.2265,25.7979,283200.0],["2008-05-27",25.7707,25.9703,25.3172,25.807,358000.0],["2008-05-28",25.6619,25.8342,25.3988,25.6619,170000.0],["2008-05-29",25.6347,26.0791,25.2718,25.426,184200.0],["2008-05-30",25.4986,26.0156,25.299,25.8614,264000.0],["2008-06-02",25.8161,26.0156,24.6459,24.9906,172100.0],["2008-06-03",25.172,25.7979,24.6822,24.9543,221000.0],["2008-06-04",24.8908,25.5077,24.7276,25.2355,196900.0],["2008-06-05",25.2627,25.9521,25.2355,25.7254,132000.0],["2008-06-06",25.5802,25.9431,24.274,24.2831,82200.0],["2008-06-09",24.3103,24.4826,23.7297,23.9656,114100.0],["2008-06-10",23.7388,24.8455,23.6118,23.7025,174800.0],["2008-06-11",23.6844,23.766,23.0676,23.0676,129700.0],["2008-06-12",23.3125,24.0291,23.2127,23.2127,95300.0],["2008-06-13",23.5393,23.9384,23.2943,23.766,88400.0],["2008-06-16",23.7207,23.9021,22.8045,23.9021,302300.0],["2008-06-17",23.9293,24.5461,23.7842,24.4917,202400.0],["2008-06-18",24.3194,24.7003,24.0382,24.4736,187500.0],["2008-06-19",24.4554,24.8001,24.2377,24.782,103300.0],["2008-06-20",24.5824,24.6096,23.9474,24.0835,196700.0],["2008-06-23",24.2196,24.528,23.9293,24.0926,104800.0],["2008-06-24",23.8567,23.8567,23.2127,23.3216,187100.0],["2008-06-25",23.376,24.0382,23.376,23.8567,197700.0],["2008-06-26",23.5211,23.5483,22.7954,22.9315,130800.0],["2008-06-27",22.868,23.3941,22.2058,22.4417,380800.0],["2008-06-30",22.4054,22.4054,21.8158,21.843,163100.0],["2008-07-01",21.7432,21.9246,21.0629,21.7976,293100.0],["2008-07-02",21.6978,21.8702,20.5277,21.0175,218600.0],["2008-07-03",21.0992,21.5346,20.818,21.1082,58400.0],["2008-07-07",21.2624,21.5436,20.0197,20.0469,260400.0],["2008-07-08",20.0378,20.5912,19.6387,19.9562,530900.0],["2008-07-09",19.802,20.6184,19.3938,19.4482,232700.0],["2008-07-10",19.5027,19.9925,19.4754,19.8655,167700.0],["2008-07-11",19.6478,20.2918,19.3122,20.0923,139900.0],["2008-07-14",20.31,20.31,19.6659,20.0016,144500.0],["2008-07-15",19.7476,20.5095,19.3847,19.9925,100400.0],["2008-07-16",20.0741,20.2193,19.6024,19.9562,135800.0],["2008-07-17",20.0197,20.4007,19.7294,20.3825,184700.0],["2008-07-18",20.4007,20.7182,20.4007,20.5912,126500.0],["2008-07-21",20.7091,21.5074,20.7091,21.3622,122900.0],["2008-07-22",21.208,22.3509,21.1536,22.2965,161600.0],["2008-07-23",22.3419,22.614,21.7886,22.1786,185500.0],["2008-07-24",22.36,22.5324,21.2715,21.2715,484100.0],["2008-07-25",21.6434,23.0494,21.3531,22.7682,209800.0],["2008-07-28",22.6412,22.8771,22.3237,22.4961,145600.0],["2008-07-29",22.614,23.4123,22.5868,23.2218,113600.0],["2008-07-30",23.3034,24.0382,22.8952,23.7298,148900.0],["2008-07-31",23.3851,23.6753,23.2399,23.3216,90000.0],["2008-08-01",23.4848,23.893,23.2218,23.3488,117300.0],["2008-08-04",23.2853,24.0019,22.7773,22.9406,175500.0],["2008-08-05",23.3669,24.5008,22.9678,24.4282,227400.0],["2008-08-06",24.3194,25.3172,23.9837,24.8364,153000.0],["2008-08-07",24.528,24.9543,23.6844,24.0744,117200.0],["2008-08-08",23.9475,24.8455,23.7207,24.6459,130100.0],["2008-08-11",24.6459,26.1336,24.5643,25.9431,172200.0],["2008-08-12",25.7798,25.8614,25.3444,25.6709,113800.0],["2008-08-13",25.5621,26.4601,24.528,26.2606,174000.0],["2008-08-14",26.1608,26.959,26.0338,26.832,79300.0],["2008-08-15",27.1042,27.34,26.0247,26.5508,166500.0],["2008-08-18",26.7504,26.7504,26.1698,26.5055,144400.0],["2008-08-19",26.2333,26.5145,25.68,25.7163,122800.0],["2008-08-20",25.7707,26.3059,25.68,26.0701,172100.0],["2008-08-21",25.8886,26.1971,25.7617,25.9249,77000.0],["2008-08-22",26.061,26.1517,25.6528,25.6619,151800.0],["2008-08-25",25.5621,25.8886,24.7729,24.8001,103900.0],["2008-08-26",24.8364,25.7707,24.7185,24.8727,73800.0],["2008-08-27",24.9271,25.0541,24.6187,24.9271,74600.0],["2008-08-28",25.1267,25.4714,24.8364,25.1811,113100.0],["2008-08-29",25.1176,25.4532,24.5008,24.7548,86000.0],["2008-09-02",25.2265,25.3807,24.0926,24.2922,84000.0],["2008-09-03",24.2649,24.7185,23.4395,23.6118,187500.0],["2008-09-04",23.376,23.376,22.224,22.5052,109800.0],["2008-09-05",22.36,22.5233,21.5073,22.0425,120100.0],["2008-09-08",22.5052,23.1946,22.0607,22.3056,193200.0],["2008-09-09",22.2693,22.4235,20.6728,20.6728,188400.0],["2008-09-10",21.081,21.1808,20.5821,20.6275,198000.0],["2008-09-11",20.4823,21.4711,20.2646,21.4529,124200.0],["2008-09-12",21.3622,21.97,20.8542,21.9337,116100.0],["2008-09-15",21.3259,22.0153,21.0447,21.5436,149300.0],["2008-09-16",21.7523,22.8317,21.0901,22.741,179900.0],["2008-09-17",22.3691,22.7954,21.2171,21.5164,412000.0],["2008-09-18",21.9428,22.7047,21.0992,22.5233,275400.0],["2008-09-19",23.1673,25.0178,22.5959,24.0744,345900.0],["2008-09-22",23.7842,24.0382,22.8317,22.995,162700.0],["2008-09-23",22.9769,23.8205,22.6322,22.8499,170000.0],["2008-09-24",22.8589,23.884,22.3872,22.6412,142900.0],["2008-09-25",22.7864,23.2308,22.3963,22.6866,112800.0],["2008-09-26",22.4054,22.6322,21.6071,22.6231,235000.0],["2008-09-29",22.1514,22.1514,20.2556,20.573,160000.0],["2008-09-30",20.8633,21.5436,20.6728,21.3804,251100.0],["2008-10-01",21.1717,21.4892,20.5458,21.1354,110800.0],["2008-10-02",21.1354,21.3169,19.7839,20.056,184400.0],["2008-10-03",20.3553,20.7272,18.2962,18.3869,215100.0],["2008-10-06",18.0513,18.3688,16.0375,17.3619,801500.0],["2008-10-07",17.2893,17.5796,16.4094,16.6544,326200.0],["2008-10-08",16.2915,17.0988,15.6475,16.5092,1372500.0],["2008-10-09",16.8449,17.2349,15.2121,15.2393,273800.0],["2008-10-10",14.4683,15.9922,13.4886,15.6021,363100.0],["2008-10-13",16.2734,16.9265,16.0103,16.4729,354900.0],["2008-10-14",17.0081,17.4435,16.1101,16.609,323800.0],["2008-10-15",16.4639,16.9174,14.2505,14.3503,181700.0],["2008-10-16",14.5318,15.6021,13.8242,15.5205,330400.0],["2008-10-17",14.8311,16.9628,14.3231,14.9944,295900.0],["2008-10-20",15.1123,15.4298,14.3413,15.3844,174900.0],["2008-10-21",15.1395,15.3753,14.0782,14.2052,317500.0],["2008-10-22",14.0873,14.1689,12.3638,12.8445,231500.0],["2008-10-23",12.9262,13.2618,12.4001,13.0895,397200.0],["2008-10-24",12.0735,12.2549,10.7129,11.8104,303800.0],["2008-10-27",11.5746,12.2912,11.0576,11.1029,247300.0],["2008-10-28",11.4113,12.4001,10.8852,12.4001,266900.0],["2008-10-29",12.3275,12.4001,11.3932,11.4839,307700.0],["2008-10-30",11.883,12.0916,11.4839,11.9556,188700.0],["2008-10-31",11.8739,12.8355,11.6109,12.7357,241000.0],["2008-11-03",12.645,12.8355,12.2096,12.7266,255300.0],["2008-11-04",13.0622,13.0804,12.1461,12.645,228400.0],["2008-11-05",12.6087,13.2437,12.137,12.2005,243900.0],["2008-11-06",12.1279,12.6359,11.8104,11.9828,286500.0],["2008-11-07",12.1279,12.3093,11.2843,11.5565,175500.0],["2008-11-10",11.8558,12.0826,10.8943,11.112,177500.0],["2008-11-11",10.9941,11.4658,10.604,10.8761,149300.0],["2008-11-12",10.7038,11.2934,9.842,9.8874,165500.0],["2008-11-13",9.9418,11.5292,9.6697,11.4476,202500.0],["2008-11-14",11.2571,11.2571,9.9328,10.1232,177800.0],["2008-11-17",10.0597,10.5314,9.6697,9.9418,160200.0],["2008-11-18",9.96,10.4498,9.5064,10.096,171400.0],["2008-11-19",10.0597,10.1686,9.3885,9.5246,171000.0],["2008-11-20",9.2524,9.8148,8.2909,8.3363,205600.0],["2008-11-21",8.5086,9.1708,8.0188,9.0529,149900.0],["2008-11-24",9.1799,10.2956,9.1617,9.8874,139100.0],["2008-11-25",10.0053,10.0053,9.2161,9.8511,147200.0],["2008-11-26",9.5427,10.9124,9.3522,10.8489,159500.0],["2008-11-28",10.6403,10.8943,10.3137,10.6312,39400.0],["2008-12-01",10.2593,10.8852,9.2161,9.2796,155200.0],["2008-12-02",9.5336,10.214,9.1708,10.1686,199600.0],["2008-12-03",9.7876,11.1301,9.7876,10.7491,151600.0],["2008-12-04",10.5859,11.1573,10.214,10.5496,250500.0],["2008-12-05",10.5496,11.2208,10.3591,11.2118,166100.0],["2008-12-08",11.3478,12.4726,11.0757,12.0463,169400.0],["2008-12-09",11.9284,12.6087,10.4044,10.9396,212400.0],["2008-12-10",11.0485,11.9828,11.0485,11.4657,88500.0],["2008-12-11",11.2299,11.8739,10.6856,10.9033,108400.0],["2008-12-12",10.6856,11.6835,10.6584,11.6835,83800.0],["2008-12-15",11.7379,11.9556,11.1392,11.4567,81400.0],["2008-12-16",11.6835,12.0009,11.239,11.883,206600.0],["2008-12-17",11.7923,12.3184,11.7923,11.9647,180500.0],["2008-12-18",11.9102,12.3729,11.5383,11.8286,149700.0],["2008-12-19",12.2005,13.3797,11.5927,12.4636,195700.0],["2008-12-22",12.5361,12.772,12.2096,12.6722,193800.0],["2008-12-23",12.7176,13.0985,12.1098,12.2731,120000.0],["2008-12-24",12.3275,12.9625,12.264,12.8445,34200.0],["2008-12-26",12.8627,12.8627,12.0644,12.6541,45500.0],["2008-12-29",12.5906,12.6903,11.5111,11.6744,193400.0],["2008-12-30",11.8286,12.1914,11.6562,12.1189,157900.0],["2008-12-31",12.137,12.7629,12.137,12.3819,255700.0],["2009-01-02",12.5724,13.2346,12.5089,13.1439,132200.0],["2009-01-05",13.1076,14.0601,13.0441,13.9421,134600.0],["2009-01-06",14.0691,14.7404,13.8424,14.1871,97700.0],["2009-01-07",13.9603,14.2415,12.3547,12.8083,257800.0],["2009-01-08",12.6903,12.8264,12.391,12.7538,132800.0],["2009-01-09",12.7175,12.9534,12.3819,12.4454,105100.0],["2009-01-12",12.4091,12.4273,11.756,11.9193,159700.0],["2009-01-13",11.9284,12.4001,11.8377,12.0554,92500.0],["2009-01-14",11.8286,12.2459,11.0666,11.2027,103100.0],["2009-01-15",11.1573,11.8558,10.985,11.8286,141600.0],["2009-01-16",11.9374,11.9374,11.112,11.6562,172800.0],["2009-01-20",11.4295,11.5111,10.3682,10.4044,174900.0],["2009-01-21",10.5496,10.8671,10.1505,10.6312,224600.0],["2009-01-22",12.0009,13.2618,11.7379,11.9374,433900.0],["2009-01-23",11.6381,12.2005,11.3115,11.4839,207600.0],["2009-01-26",11.4748,12.3547,11.3841,12.2821,251000.0],["2009-01-27",12.3003,12.4363,11.9374,12.2277,178800.0],["2009-01-28",12.4363,13.0895,12.1551,12.7538,144100.0],["2009-01-29",12.654,12.654,11.5474,11.8739,158600.0],["2009-01-30",11.9828,12.0735,11.3569,11.5383,114800.0],["2009-02-02",11.3115,11.6472,11.2027,11.3932,166900.0],["2009-02-03",11.4295,11.502,11.2753,11.3388,170800.0],["2009-02-04",11.3297,11.7107,10.8036,10.9759,112600.0],["2009-02-05",10.9124,11.4839,10.8036,11.2027,179100.0],["2009-02-06",11.1573,11.6472,11.112,11.3115,177000.0],["2009-02-09",11.2027,11.6381,11.0031,11.2571,188900.0],["2009-02-10",11.1392,11.5655,10.3772,10.4044,179000.0],["2009-02-11",10.4407,10.8217,9.96,10.3772,104900.0],["2009-02-12",10.2049,10.3954,9.6969,10.3228,138700.0],["2009-02-13",10.2321,10.2865,9.7967,9.9509,115900.0],["2009-02-17",9.5881,9.8874,9.2071,9.3431,260600.0],["2009-02-18",9.5064,9.6062,9.1164,9.1436,154600.0],["2009-02-19",9.3068,9.4973,8.8896,8.8987,93600.0],["2009-02-20",8.8352,8.9894,8.4905,8.6175,173900.0],["2009-02-23",8.7535,8.8714,7.7829,7.8827,396700.0],["2009-02-24",7.9825,8.8714,7.9825,8.6356,186500.0],["2009-02-25",8.5449,8.681,7.7739,8.1095,187900.0],["2009-02-26",8.1458,8.5358,7.9553,8.0188,186900.0],["2009-02-27",7.8918,8.1004,7.8101,7.9553,156100.0],["2009-03-02",7.792,7.8464,7.0119,7.0482,142400.0],["2009-03-03",7.1661,7.2568,6.6309,6.7307,194200.0],["2009-03-04",6.903,7.4745,6.7125,7.2296,154100.0],["2009-03-05",7.0119,7.1298,6.3134,6.3678,118100.0],["2009-03-06",6.4767,6.6853,6.259,6.4404,97600.0],["2009-03-09",6.3406,6.7488,6.3406,6.6037,104900.0],["2009-03-10",6.7851,7.1752,6.6581,7.1117,123600.0],["2009-03-11",7.157,7.3475,6.5765,6.7398,84200.0],["2009-03-12",6.7216,7.7648,6.6218,7.7376,136000.0],["2009-03-13",7.7739,8.0823,7.6106,7.9462,118300.0],["2009-03-16",8.0188,8.173,7.4745,7.5652,113700.0],["2009-03-17",7.538,8.046,7.411,8.046,112300.0],["2009-03-18",8.0278,9.0166,7.8646,8.9077,102000.0],["2009-03-19",8.9984,9.0257,8.1548,8.173,118900.0],["2009-03-20",8.2728,8.4632,7.6196,7.9643,202000.0],["2009-03-23",8.2728,9.1345,8.182,9.1345,127700.0],["2009-03-24",8.944,8.9712,8.3363,8.3725,116500.0],["2009-03-25",8.4542,9.1708,8.2728,8.7898,136400.0],["2009-03-26",8.9349,9.1799,8.6356,9.0801,158500.0],["2009-03-27",8.8442,9.071,8.2183,8.2274,165300.0],["2009-03-30",8.0278,8.2455,7.5471,8.0006,174800.0],["2009-03-31",8.0823,8.1095,7.4019,7.9099,197600.0],["2009-04-01",7.7194,8.173,7.6469,7.9281,150500.0],["2009-04-02",8.2183,9.1799,8.0188,8.6628,198600.0],["2009-04-03",8.7082,9.4248,8.5358,9.1889,88100.0],["2009-04-06",9.0891,9.2252,8.7172,9.1799,142400.0],["2009-04-07",8.9712,9.1345,8.4632,8.4995,99600.0],["2009-04-08",8.554,9.1617,8.3907,9.1526,115700.0],["2009-04-09",9.2615,9.9328,9.1799,9.6516,165800.0],["2009-04-13",9.4792,9.7967,9.1617,9.6425,108300.0],["2009-04-14",9.4248,9.6062,8.6175,9.3885,139100.0],["2009-04-15",9.3522,10.096,9.3069,9.8693,170800.0],["2009-04-16",10.0053,10.0053,9.2796,9.833,212000.0],["2009-04-17",9.8693,9.96,9.579,9.7695,120600.0],["2009-04-20",9.4792,9.5246,8.4814,8.5449,187000.0],["2009-04-21",8.4814,9.9055,8.4814,9.7604,159300.0],["2009-04-22",9.5427,10.4044,9.5246,9.9237,182600.0],["2009-04-23",9.969,9.969,9.1889,9.5427,326300.0],["2009-04-24",9.6334,10.6675,9.5699,10.4952,144700.0],["2009-04-27",10.2049,10.5224,10.0416,10.1323,140900.0],["2009-04-28",10.0235,11.1755,10.0235,10.7401,185700.0],["2009-04-29",10.8852,11.9374,10.8126,11.7742,201200.0],["2009-04-30",11.9374,12.6268,11.6562,11.756,193500.0],["2009-05-01",11.7197,12.3366,11.5655,12.2912,211000.0],["2009-05-04",12.4001,12.9625,12.2368,12.7266,136100.0],["2009-05-05",12.5815,12.6359,11.9193,12.01,280600.0],["2009-05-06",12.2459,12.3456,11.883,12.1007,147300.0],["2009-05-07",12.2821,12.4726,11.756,12.0554,100500.0],["2009-05-08",12.2096,12.8355,12.0644,12.6722,175300.0],["2009-05-11",12.4182,13.5067,12.4182,13.2346,272800.0],["2009-05-12",13.2618,13.5158,12.4908,12.6087,192100.0],["2009-05-13",12.3729,12.6541,11.2027,11.3388,165800.0],["2009-05-14",11.4658,12.0554,11.4476,11.6381,119100.0],["2009-05-15",11.7107,12.01,11.4658,11.7197,149800.0],["2009-05-18",11.883,12.4454,11.883,12.1824,171200.0],["2009-05-19",12.1551,12.8808,12.01,12.6631,245900.0],["2009-05-20",11.1392,12.1279,11.0757,11.7923,416200.0],["2009-05-21",11.5837,11.8286,11.2027,11.3478,175600.0],["2009-05-22",11.4023,11.9737,11.1301,11.5837,155600.0],["2009-05-26",11.3206,12.3819,11.1846,11.9102,229400.0],["2009-05-27",11.8104,12.1642,11.8104,12.01,209400.0],["2009-05-28",12.1914,12.4001,11.4023,12.1189,110600.0],["2009-05-29",12.1279,12.5996,12.0463,12.5996,269300.0],["2009-06-01",12.5996,13.0169,12.5089,12.9534,252200.0],["2009-06-02",12.908,13.5158,12.6087,13.3162,135700.0],["2009-06-03",13.1802,13.1983,12.8173,13.0713,160500.0],["2009-06-04",13.1348,13.4795,12.9262,13.153,215300.0],["2009-06-05",13.3525,13.8968,13.2527,13.6156,311700.0],["2009-06-08",13.3797,13.4795,12.9806,13.2074,163900.0],["2009-06-09",13.2437,13.2437,12.5361,12.5724,235700.0],["2009-06-10",12.6722,13.0441,12.1461,12.5271,123300.0],["2009-06-11",12.5361,12.7538,11.9737,12.2096,112100.0],["2009-06-12",12.1189,12.1189,11.5383,11.9647,100800.0],["2009-06-15",11.5927,11.7379,11.2571,11.4748,179300.0],["2009-06-16",11.747,11.747,11.239,11.3025,148600.0],["2009-06-17",11.2299,11.4023,10.8943,11.1301,182300.0],["2009-06-18",11.1392,11.6653,11.0213,11.3569,113500.0],["2009-06-19",11.5565,11.62,11.4023,11.5655,267800.0],["2009-06-22",11.5655,11.7832,11.5202,11.5655,134800.0],["2009-06-23",11.6381,11.7742,11.366,11.4204,162100.0],["2009-06-24",11.5837,11.8921,11.2299,11.4476,106300.0],["2009-06-25",11.3025,11.7742,11.1664,11.5837,95500.0],["2009-06-26",11.5292,11.7379,11.3388,11.62,404100.0],["2009-06-29",11.629,11.629,11.2753,11.4567,70700.0],["2009-06-30",11.4295,11.5655,11.2934,11.4748,197800.0],["2009-07-01",11.5565,12.1733,11.4295,12.0916,160300.0],["2009-07-02",11.8377,12.1824,11.629,11.7107,146400.0],["2009-07-06",11.6381,11.8558,11.239,11.4476,150700.0],["2009-07-07",11.493,11.493,10.5677,10.6584,102700.0],["2009-07-08",10.7491,10.8489,10.3047,10.7038,140300.0],["2009-07-09",10.7582,11.1392,10.5949,10.6403,87200.0],["2009-07-10",10.5949,10.8126,10.3863,10.5859,79500.0],["2009-07-13",10.6221,11.0848,10.4226,10.9941,78300.0],["2009-07-14",11.0213,11.1573,10.7129,10.8399,63500.0],["2009-07-15",11.0666,11.366,10.7945,11.3388,169000.0],["2009-07-16",11.2299,12.3819,11.2299,12.2549,113600.0],["2009-07-17",12.2912,12.5633,11.7107,12.2821,135300.0],["2009-07-20",12.4001,12.9897,12.137,12.908,93200.0],["2009-07-21",12.9534,13.0622,12.654,12.7266,122600.0],["2009-07-22",12.6903,12.8536,12.4001,12.5996,92200.0],["2009-07-23",11.9828,12.264,10.6131,12.1461,266700.0],["2009-07-24",12.0191,12.0191,11.3478,11.6925,304400.0],["2009-07-27",11.6925,11.9193,11.4476,11.8921,147000.0],["2009-07-28",11.8286,11.9828,11.5474,11.9012,222500.0],["2009-07-29",11.9647,12.1914,11.7923,12.1642,145300.0],["2009-07-30",12.2186,13.0441,12.1098,12.5271,168000.0],["2009-07-31",12.4182,13.3797,12.1461,13.1257,188400.0],["2009-08-03",13.2527,13.4432,12.5543,13.0895,139200.0],["2009-08-04",12.9353,13.3616,12.518,13.0441,138000.0],["2009-08-05",13.0169,13.2618,12.4182,12.5633,116000.0],["2009-08-06",12.6722,12.8808,12.518,12.6631,120600.0],["2009-08-07",12.9353,14.3685,12.5724,14.1326,187900.0],["2009-08-10",14.0147,14.4138,14.0147,14.2415,123600.0],["2009-08-11",14.1054,14.2506,13.7244,14.1417,94400.0],["2009-08-12",14.1145,14.7676,14.0873,14.3231,156300.0],["2009-08-13",14.4683,14.4683,13.7244,13.8696,136000.0],["2009-08-14",13.8333,13.8514,12.7992,12.9625,113800.0],["2009-08-17",12.6903,12.9443,12.2549,12.6722,241900.0],["2009-08-18",12.7266,13.153,12.645,12.7538,172500.0],["2009-08-19",12.5633,13.0895,12.3003,12.5089,561100.0],["2009-08-20",12.5089,12.7992,12.01,12.6178,297400.0],["2009-08-21",12.8264,12.9987,12.6087,12.7357,204200.0],["2009-08-24",12.8173,12.9715,12.391,12.518,75300.0],["2009-08-25",12.6359,12.772,12.3003,12.4363,276900.0],["2009-08-26",12.3638,12.5906,12.0191,12.1189,397400.0],["2009-08-27",12.1642,12.4545,11.7469,11.8104,204300.0],["2009-08-28",11.9012,12.0463,11.3841,11.4476,278000.0],["2009-08-31",11.4113,11.62,10.985,11.1573,373300.0],["2009-09-01",11.0666,11.4476,10.7673,10.9759,375200.0],["2009-09-02",10.9306,11.5655,10.9306,11.3569,229500.0],["2009-09-03",11.4567,11.4567,11.3115,11.3569,203700.0],["2009-09-04",11.3841,11.9374,11.375,11.883,128400.0],["2009-09-08",11.9374,12.2096,11.8377,12.2096,122000.0],["2009-09-09",12.2368,12.8899,12.2277,12.5906,107200.0],["2009-09-10",12.5724,12.5724,12.2368,12.4726,61500.0],["2009-09-11",12.4998,12.6087,12.2368,12.5361,85200.0],["2009-09-14",12.3819,12.8264,12.2005,12.7629,51000.0],["2009-09-15",12.6903,12.9806,12.6631,12.8355,92600.0],["2009-09-16",12.8445,12.9715,12.6722,12.9715,101800.0],["2009-09-17",12.899,13.289,12.8808,13.0169,111100.0],["2009-09-18",13.0532,13.2437,12.899,12.9897,209700.0],["2009-09-21",12.8173,13.1076,12.7085,12.8808,88000.0],["2009-09-22",12.9625,13.2527,12.7266,13.2074,86300.0],["2009-09-23",13.2165,13.4795,13.1983,13.2709,96300.0],["2009-09-24",13.289,13.4251,12.9625,13.28,164500.0],["2009-09-25",13.28,13.4795,13.1076,13.2165,122100.0],["2009-09-28",13.289,13.9693,13.0985,13.797,136600.0],["2009-09-29",13.7698,13.9966,13.6881,13.7516,94100.0],["2009-09-30",13.6519,14.178,13.6065,13.7426,156200.0],["2009-10-01",13.6881,13.7879,13.2437,13.6156,214800.0],["2009-10-02",13.4432,13.797,13.035,13.0985,230400.0],["2009-10-05",13.1348,13.1439,12.8445,13.035,203500.0],["2009-10-06",13.0985,13.5793,12.9262,13.2346,208300.0],["2009-10-07",13.2074,13.4432,13.1257,13.3979,173600.0],["2009-10-08",13.4886,13.7516,13.1983,13.3072,192700.0],["2009-10-09",13.3344,13.6881,13.2709,13.5067,71400.0],["2009-10-12",13.6156,13.6881,13.2618,13.4523,44900.0],["2009-10-13",13.4523,13.4614,13.0441,13.3072,62800.0],["2009-10-14",13.4886,13.8968,13.3344,13.8696,45800.0],["2009-10-15",13.7063,13.8877,13.3162,13.8333,86700.0],["2009-10-16",13.797,14.2596,13.5702,14.1417,231900.0],["2009-10-19",14.2143,14.8946,14.0328,14.5317,90400.0],["2009-10-20",14.6225,14.7222,13.7154,13.9059,100000.0],["2009-10-21",13.8968,14.4048,13.4795,13.5793,131900.0],["2009-10-22",13.5884,13.7879,12.9262,13.7607,77100.0],["2009-10-23",14.0147,15.584,14.0147,15.33,217900.0],["2009-10-26",15.33,15.7926,15.1667,15.4116,188800.0],["2009-10-27",15.2937,15.6384,15.2937,15.4026,127200.0],["2009-10-28",15.4207,15.6928,15.3391,15.4933,253900.0],["2009-10-29",15.6475,15.7382,15.1486,15.3209,267500.0],["2009-10-30",15.2121,15.2665,14.9672,15.0125,186500.0],["2009-11-02",15.1395,15.3754,14.822,15.3209,139500.0],["2009-11-03",15.1304,15.7745,15.0034,15.7201,120000.0],["2009-11-04",15.7382,15.7382,14.8492,14.9762,211600.0],["2009-11-05",15.1486,15.9468,14.9581,15.8833,180000.0],["2009-11-06",15.6928,16.1373,15.4479,15.5749,93700.0],["2009-11-09",15.8289,16.0103,15.5749,15.9559,145300.0],["2009-11-10",15.7926,16.0647,15.5386,15.5658,99700.0],["2009-11-11",15.7019,15.8108,15.0851,15.3844,79700.0],["2009-11-12",15.3935,15.4026,14.6134,14.7676,106100.0],["2009-11-13",14.7948,15.2484,14.6406,14.9399,54100.0],["2009-11-16",15.1395,15.6475,14.8946,15.3119,88400.0],["2009-11-17",15.1486,15.1939,14.8946,15.1939,54100.0],["2009-11-18",15.1486,15.4842,15.0669,15.2484,78200.0],["2009-11-19",15.1667,15.2393,14.9037,14.9309,122500.0],["2009-11-20",14.8402,15.0488,14.2324,14.6043,67000.0],["2009-11-23",14.695,15.33,14.695,15.0034,63300.0],["2009-11-24",14.9218,14.9218,14.3775,14.8402,102300.0],["2009-11-25",14.9218,14.9944,14.6678,14.7313,68400.0],["2009-11-27",14.2324,14.2596,13.8605,14.0056,48500.0],["2009-11-30",13.9603,14.2778,13.6246,14.2415,105800.0],["2009-12-01",14.432,14.7041,14.1417,14.2778,80100.0],["2009-12-02",14.2324,14.686,14.0147,14.2959,105000.0],["2009-12-03",14.4048,14.4048,13.8696,13.9149,58600.0],["2009-12-04",14.2233,14.3957,13.9059,14.2596,80200.0],["2009-12-07",14.2959,14.4773,14.1508,14.4683,70500.0],["2009-12-08",14.305,14.4592,14.0691,14.0691,61600.0],["2009-12-09",14.1145,14.305,13.8786,14.1871,160000.0],["2009-12-10",14.305,14.5136,13.4886,13.7154,129900.0],["2009-12-11",13.8514,13.8514,13.4704,13.6881,79000.0],["2009-12-14",13.8151,13.8151,13.5612,13.7607,66500.0],["2009-12-15",13.7335,13.8514,13.5249,13.543,64800.0],["2009-12-16",13.7063,13.797,13.2165,13.6881,59400.0],["2009-12-17",13.5339,13.6609,13.289,13.5521,49100.0],["2009-12-18",13.7063,13.7063,13.0078,13.0713,145700.0],["2009-12-21",13.0713,13.3434,12.9262,12.9534,202100.0],["2009-12-22",12.9443,13.0804,12.908,12.9262,156900.0],["2009-12-23",13.0622,13.1711,12.9625,12.9625,79000.0],["2009-12-24",13.0622,13.0622,12.7538,12.8355,42600.0],["2009-12-28",12.8355,12.899,12.5906,12.6541,146200.0],["2009-12-29",12.6903,12.7175,12.5906,12.6178,41100.0],["2009-12-30",12.5633,12.6631,12.5361,12.6087,110200.0],["2009-12-31",12.645,12.6631,12.3456,12.4001,174500.0],["2010-01-04",12.5724,13.2255,12.5724,13.1802,76900.0],["2010-01-05",13.1983,13.2709,13.0169,13.1711,60300.0],["2010-01-06",13.1348,13.7879,13.1348,13.6519,111900.0],["2010-01-07",13.6972,14.0328,13.6519,14.0147,69100.0],["2010-01-08",13.9966,14.5136,13.8151,14.3231,56000.0],["2010-01-11",14.3503,14.5771,14.3503,14.5136,51000.0],["2010-01-12",14.4229,14.5227,14.305,14.4229,61600.0],["2010-01-13",14.4048,14.6587,14.3594,14.6225,41600.0],["2010-01-14",14.5317,14.6678,14.5045,14.5408,39200.0],["2010-01-15",14.1871,14.6134,14.1871,14.4683,103900.0],["2010-01-19",14.4592,14.6678,14.2506,14.6497,61900.0],["2010-01-20",14.5317,14.5771,14.2505,14.3322,124100.0],["2010-01-21",14.314,14.3413,13.6065,13.6609,123100.0],["2010-01-22",13.6791,13.7789,13.2709,13.3888,98700.0],["2010-01-25",13.4977,13.5521,13.153,13.3434,62000.0],["2010-01-26",13.2437,13.3434,13.1167,13.1439,46400.0],["2010-01-27",13.0713,13.8968,12.908,13.6881,158300.0],["2010-01-28",13.6065,13.6065,12.9443,13.026,262500.0],["2010-01-29",12.9353,13.153,12.1551,12.3184,191800.0],["2010-02-01",12.4454,12.4454,11.8558,11.9102,139600.0],["2010-02-02",11.9556,12.01,11.8377,11.9193,89700.0],["2010-02-03",11.8467,12.2459,11.8467,12.1098,105900.0],["2010-02-04",11.9556,12.01,11.7469,11.756,155000.0],["2010-02-05",11.8195,11.9556,11.4567,11.8558,98600.0],["2010-02-08",11.8286,11.9012,11.5746,11.62,101400.0],["2010-02-09",11.8105,11.9647,11.62,11.9465,77300.0],["2010-02-10",11.8467,12.1824,11.8377,12.0191,55600.0],["2010-02-11",11.9374,12.2368,11.6835,12.2096,42600.0],["2010-02-12",12.2731,12.5271,11.8739,12.4908,75600.0],["2010-02-16",12.4908,12.8264,12.264,12.8083,56000.0],["2010-02-17",12.8808,12.8808,12.4091,12.6541,154900.0],["2010-02-18",12.5996,12.8808,12.4001,12.7175,45600.0],["2010-02-19",12.7085,12.8808,12.6541,12.6722,33500.0],["2010-02-22",12.7629,12.8718,12.5996,12.7175,52900.0],["2010-02-23",12.7175,12.8445,12.6268,12.8083,97500.0],["2010-02-24",12.8808,13.4886,12.8536,13.1257,63800.0],["2010-02-25",12.9171,13.1802,12.7266,13.153,39300.0],["2010-02-26",13.1257,13.2074,12.9534,13.0532,83400.0],["2010-03-01",13.1802,13.7607,12.8536,13.7516,87900.0],["2010-03-02",13.8061,14.1236,13.797,14.0963,54400.0],["2010-03-03",14.1689,14.559,13.9875,14.432,88300.0],["2010-03-04",14.4683,14.5045,13.9512,14.0601,50700.0],["2010-03-05",14.0328,14.314,13.9331,14.1508,211400.0],["2010-03-08",14.1054,14.432,14.0056,14.3685,66600.0],["2010-03-09",14.2052,14.4501,14.2052,14.3957,95500.0],["2010-03-10",14.3503,14.4955,14.2868,14.441,62600.0],["2010-03-11",14.2868,14.441,14.2415,14.4138,216500.0],["2010-03-12",14.4138,14.4229,14.2324,14.3322,44600.0],["2010-03-15",14.3413,14.3866,14.1871,14.2778,103500.0],["2010-03-16",14.305,14.5499,14.2868,14.4955,44100.0],["2010-03-17",14.559,15.2756,14.4592,14.9853,62300.0],["2010-03-18",14.9853,15.1032,14.8674,14.9853,39600.0],["2010-03-19",15.0942,15.2574,14.7404,15.2574,210100.0],["2010-03-22",15.0851,15.72,15.0851,15.4933,100200.0],["2010-03-23",15.5568,15.6293,15.3935,15.5477,207900.0],["2010-03-24",15.3844,15.5749,14.9309,14.9853,100400.0],["2010-03-25",15.1032,15.2756,14.5318,14.559,60800.0],["2010-03-26",14.5862,14.8311,14.4048,14.4773,36100.0],["2010-03-29",14.8039,14.8946,14.4048,14.5952,30800.0],["2010-03-30",14.6406,14.7857,14.4229,14.5771,93800.0],["2010-03-31",14.4683,14.8129,14.305,14.3957,85000.0],["2010-04-01",14.5045,14.686,14.4501,14.686,61500.0],["2010-04-05",14.7041,15.0579,14.686,14.8402,51800.0],["2010-04-06",14.7041,15.2393,14.5136,15.1939,33800.0],["2010-04-07",15.1304,15.5023,15.1304,15.4207,49000.0],["2010-04-08",15.3119,15.3663,15.0216,15.1304,80400.0],["2010-04-09",15.1667,15.4479,14.9399,15.4207,42400.0],["2010-04-12",15.4751,15.8017,15.3663,15.8017,96600.0],["2010-04-13",15.5658,15.8017,15.5658,15.7201,108900.0],["2010-04-14",15.8198,16.1827,15.7654,16.1736,67400.0],["2010-04-15",16.1101,16.5909,16.0557,16.5546,137100.0],["2010-04-16",16.5455,16.7179,16.3097,16.6544,168400.0],["2010-04-19",16.6272,16.7088,16.2371,16.4457,90400.0],["2010-04-20",16.5818,16.736,16.5092,16.736,115700.0],["2010-04-21",16.7088,16.9084,16.5183,16.863,91400.0],["2010-04-22",16.6181,17.4163,16.5002,17.4163,80000.0],["2010-04-23",17.4617,17.4617,17.3075,17.371,57500.0],["2010-04-26",17.3075,17.4708,17.2531,17.2803,88300.0],["2010-04-27",17.1986,17.3891,16.3006,16.346,79700.0],["2010-04-28",16.4367,16.5546,16.0647,16.1464,62200.0],["2010-04-29",16.3097,16.9628,16.2643,16.9628,86400.0],["2010-04-30",16.9174,17.0898,16.3187,16.355,112000.0],["2010-05-03",16.4185,17.2984,16.2825,17.2621,65800.0],["2010-05-04",16.99,16.99,16.1373,16.2552,76100.0],["2010-05-05",16.0557,16.3459,15.6656,16.1373,94000.0],["2010-05-06",16.0375,16.2371,14.2324,15.4207,118900.0],["2010-05-07",15.3119,15.457,14.6315,15.203,152900.0],["2010-05-10",15.6475,15.8743,15.4116,15.8198,112000.0],["2010-05-11",15.6021,16.3822,15.6021,16.1101,66800.0],["2010-05-12",16.1917,16.5546,16.0375,16.3913,98900.0],["2010-05-13",16.2825,16.736,16.1645,16.7269,140600.0],["2010-05-14",16.5274,16.6453,16.1101,16.5092,115000.0],["2010-05-17",16.6816,16.7451,15.9922,16.4094,127200.0],["2010-05-18",16.6906,16.7088,15.974,16.1101,146100.0],["2010-05-19",15.847,16.0013,15.3754,15.7201,87500.0],["2010-05-20",15.3663,15.5114,14.6497,14.7404,82900.0],["2010-05-21",14.441,15.0579,13.9875,15.0216,171500.0],["2010-05-24",14.9581,15.1032,14.559,14.6497,75000.0],["2010-05-25",14.2415,14.3413,13.797,14.314,101100.0],["2010-05-26",14.3685,14.9762,14.314,14.4683,137100.0],["2010-05-27",14.822,15.6475,14.0782,15.6293,103600.0],["2010-05-28",15.5296,15.5296,14.6406,14.8583,123000.0],["2010-06-01",14.686,14.7404,14.0873,14.0963,182500.0],["2010-06-02",14.1508,14.314,13.8242,14.2778,114700.0],["2010-06-03",14.2596,14.6678,14.2233,14.314,86900.0],["2010-06-04",13.8423,13.9784,13.2437,13.289,126900.0],["2010-06-07",13.3253,13.3253,12.7085,12.772,93400.0],["2010-06-08",12.8173,13.0622,12.645,12.8899,116400.0],["2010-06-09",13.0169,13.0804,12.6268,12.7448,231600.0],["2010-06-10",12.9987,13.3162,12.8536,12.908,135000.0],["2010-06-11",12.7175,13.4069,12.7175,13.153,116000.0],["2010-06-14",13.3253,13.7426,13.2981,13.3434,65300.0],["2010-06-15",13.543,14.4592,13.4704,14.441,118200.0],["2010-06-16",14.2596,14.4683,14.0963,14.1961,73200.0],["2010-06-17",14.3322,14.3322,13.9784,14.2233,62200.0],["2010-06-18",14.3322,14.4592,14.1417,14.432,141600.0],["2010-06-21",14.7041,14.9309,14.3685,14.5408,56600.0],["2010-06-22",14.6225,14.7767,14.0691,14.1054,123100.0],["2010-06-23",14.0419,14.1054,13.8514,13.924,47800.0],["2010-06-24",13.7607,13.9331,13.3979,13.4069,50400.0],["2010-06-25",13.5158,14.0782,13.2981,13.7063,292600.0],["2010-06-28",13.6246,13.924,13.4977,13.5339,69100.0],["2010-06-29",13.2437,13.6428,12.772,12.9443,102000.0],["2010-06-30",12.9806,13.1983,12.6541,12.6722,188000.0],["2010-07-01",12.7538,12.7992,12.2005,12.3819,91600.0],["2010-07-02",12.518,12.645,12.0009,12.1461,75800.0],["2010-07-06",12.4273,12.4273,11.5837,11.7288,114600.0],["2010-07-07",11.8104,12.3547,11.8104,12.2459,96600.0],["2010-07-08",12.4363,12.6541,12.0554,12.3547,89500.0],["2010-07-09",12.4454,12.7357,12.2186,12.5633,64000.0],["2010-07-12",12.5543,12.5633,12.0191,12.1007,118900.0],["2010-07-13",12.3547,13.0441,12.1189,12.7629,144800.0],["2010-07-14",12.772,12.8173,12.4001,12.7901,96500.0],["2010-07-15",12.8445,13.0985,12.518,12.9988,70200.0],["2010-07-16",12.8536,13.0169,12.2731,12.4182,146000.0],["2010-07-19",12.4998,13.0895,12.2096,12.9171,85800.0],["2010-07-20",12.7085,13.0895,12.5996,13.0622,88700.0],["2010-07-21",13.153,13.416,12.8083,12.9806,94000.0],["2010-07-22",13.2255,13.7516,13.1802,13.6881,192500.0],["2010-07-23",13.3888,14.1145,12.7266,14.0782,194000.0],["2010-07-26",14.0873,14.9853,13.924,14.6587,255600.0],["2010-07-27",14.7676,14.8583,14.5318,14.6134,102100.0],["2010-07-28",14.5408,14.568,14.1961,14.2596,87000.0],["2010-07-29",14.4138,14.5136,13.8786,14.314,89900.0],["2010-07-30",14.0147,14.4501,13.9693,14.2687,70300.0],["2010-08-02",14.6678,14.949,14.2868,14.5136,163400.0],["2010-08-03",14.4048,14.8492,14.178,14.3866,89400.0],["2010-08-04",14.441,14.7041,14.0873,14.1417,104000.0],["2010-08-05",13.9784,14.4048,13.9603,14.2415,48600.0],["2010-08-06",13.9693,14.1145,13.4342,13.8424,65400.0],["2010-08-09",13.9966,14.2324,13.67,13.9512,81600.0],["2010-08-10",13.7244,13.7426,13.3888,13.5339,63300.0],["2010-08-11",13.1983,13.3253,12.4908,12.6903,111900.0],["2010-08-12",12.4726,12.8627,12.4726,12.7538,104300.0],["2010-08-13",12.6631,12.7176,12.4091,12.5815,72100.0],["2010-08-16",12.5452,12.8718,12.3819,12.6994,71000.0],["2010-08-17",12.8355,12.9897,12.772,12.908,107200.0],["2010-08-18",12.9262,13.035,12.6722,12.7357,82500.0],["2010-08-19",12.7175,12.8718,11.9828,12.0372,89800.0],["2010-08-20",11.9737,12.0644,11.7197,11.8739,73300.0],["2010-08-23",11.9919,11.9919,11.5383,11.62,67600.0],["2010-08-24",11.4839,11.7197,11.2662,11.5111,56300.0],["2010-08-25",11.3932,11.5111,11.2027,11.375,155400.0],["2010-08-26",11.4023,11.5927,11.366,11.4657,107000.0],["2010-08-27",11.6562,12.0735,11.4385,12.0282,125200.0],["2010-08-30",11.9374,11.9465,11.7651,11.7923,117600.0],["2010-08-31",11.7742,12.0009,11.5655,11.6109,63400.0],["2010-09-01",11.8377,12.4091,11.8014,12.4091,83500.0],["2010-09-02",12.4273,12.5815,12.2731,12.5543,38100.0],["2010-09-03",12.7629,12.8173,12.4998,12.5815,79900.0],["2010-09-07",12.5633,12.7085,12.0372,12.1007,40600.0],["2010-09-08",12.1733,12.518,12.1733,12.3547,46500.0],["2010-09-09",12.5089,12.6994,12.1642,12.3456,26800.0],["2010-09-10",12.4091,12.5996,12.3456,12.5089,30800.0],["2010-09-13",12.6903,13.153,12.645,13.0804,48600.0],["2010-09-14",13.0713,13.0713,12.7629,12.8627,37800.0],["2010-09-15",12.8264,13.0804,12.6722,12.9715,27000.0],["2010-09-16",12.9806,13.1711,12.6813,12.8627,39500.0],["2010-09-17",13.0532,13.1076,12.5996,12.9534,130700.0],["2010-09-20",12.9806,13.7698,12.8536,13.7426,76100.0],["2010-09-21",13.7607,13.7607,13.0713,13.2527,49600.0],["2010-09-22",13.2165,13.5612,13.2074,13.4342,73700.0],["2010-09-23",13.3344,13.8061,13.1076,13.6065,106400.0],["2010-09-24",13.7698,14.4592,13.7698,14.4138,89900.0],["2010-09-27",14.3957,14.6043,14.1689,14.4138,64000.0],["2010-09-28",13.9875,14.5318,13.8968,14.4773,85600.0],["2010-09-29",14.3775,15.0307,14.2868,14.8583,94600.0],["2010-09-30",15.0488,15.1486,14.8129,15.0488,78000.0],["2010-10-01",15.2211,15.6203,15.0669,15.6112,99900.0],["2010-10-04",15.4751,15.5931,15.3028,15.4388,156000.0],["2010-10-05",15.6293,16.1917,14.8492,16.0829,127300.0],["2010-10-06",16.0829,16.2008,16.0013,16.092,83800.0],["2010-10-07",16.101,16.1645,15.8833,15.9468,397500.0],["2010-10-08",16.0375,16.1373,15.9287,15.9922,118400.0],["2010-10-11",16.0194,16.101,15.8652,15.9287,35200.0],["2010-10-12",15.9105,15.9196,15.5568,15.8198,32200.0],["2010-10-13",15.8743,16.1645,15.7745,16.0285,65200.0],["2010-10-14",15.965,16.1192,15.7201,15.9196,37100.0],["2010-10-15",16.1736,16.1736,15.6112,15.6928,69500.0],["2010-10-18",15.7835,15.7835,15.3754,15.7563,48500.0],["2010-10-19",15.4298,15.7835,15.0851,15.2484,56700.0],["2010-10-20",15.3935,15.6566,15.0942,15.5114,32600.0],["2010-10-21",15.6475,15.9559,14.9944,15.2756,47300.0],["2010-10-22",15.1214,15.2937,14.7676,14.8583,58900.0],["2010-10-25",15.0397,15.2484,14.9037,14.9399,46800.0],["2010-10-26",14.7948,15.2574,14.6406,15.0125,40900.0],["2010-10-27",14.8855,14.8855,14.3866,14.7585,62500.0],["2010-10-28",14.949,15.1939,14.6406,14.9127,51200.0],["2010-10-29",15.1939,16.101,15.1939,15.9287,91800.0],["2010-11-01",15.9378,16.2734,15.6021,15.8743,77200.0],["2010-11-02",16.0285,16.4094,15.9378,16.3913,87300.0],["2010-11-03",16.3369,16.5274,15.9831,16.3822,39300.0],["2010-11-04",16.4095,16.9537,16.4095,16.6634,78100.0],["2010-11-05",16.7451,16.9265,16.4639,16.5636,55000.0],["2010-11-08",16.4548,16.6362,16.3278,16.5274,37300.0],["2010-11-09",16.4185,16.5546,16.1827,16.3187,43000.0],["2010-11-10",16.3732,16.8721,16.2643,16.6816,45600.0],["2010-11-11",16.4367,16.5455,15.9378,16.1373,40300.0],["2010-11-12",15.9105,15.9468,15.6112,15.7201,24400.0],["2010-11-15",15.8924,16.0194,15.6112,15.7745,19200.0],["2010-11-16",15.6384,15.72,14.9218,15.4388,81900.0],["2010-11-17",15.4479,15.584,15.3209,15.4933,32500.0],["2010-11-18",15.7201,16.0647,15.4479,15.5114,36700.0],["2010-11-19",15.5205,15.5205,15.2211,15.3391,99400.0],["2010-11-22",15.2121,15.4479,14.8764,15.4207,84300.0],["2010-11-23",15.1758,15.2121,14.8674,15.1304,32500.0],["2010-11-24",15.1576,15.8289,15.1576,15.7201,57200.0],["2010-11-26",15.5477,15.7019,15.3481,15.6021,6000.0],["2010-11-29",15.4842,15.4842,14.9399,14.9581,96600.0],["2010-11-30",14.8039,15.0125,14.5771,14.8855,77100.0],["2010-12-01",15.2484,15.8743,14.813,15.5931,76900.0],["2010-12-02",15.5659,15.7926,15.4298,15.711,41600.0],["2010-12-03",15.5658,16.0194,15.4661,15.965,28600.0],["2010-12-06",15.8833,16.3732,15.6112,16.1917,35700.0],["2010-12-07",16.3822,16.863,16.1736,16.5818,51800.0],["2010-12-08",16.6816,16.9628,16.4185,16.8176,64900.0],["2010-12-09",17.0353,17.6431,16.8176,17.3165,81400.0],["2010-12-10",17.2712,17.8699,17.2349,17.6885,141600.0],["2010-12-13",17.7429,17.9697,17.625,17.6885,47400.0],["2010-12-14",17.8155,18.1329,17.6703,17.9787,39400.0],["2010-12-15",17.9969,18.142,17.7157,17.8427,98900.0],["2010-12-16",17.7882,18.4323,17.7882,18.1692,135600.0],["2010-12-17",18.142,18.2599,17.9787,18.1239,127800.0],["2010-12-20",18.1692,18.3869,18.0876,18.1692,38900.0],["2010-12-21",18.3234,18.6953,18.1511,18.6046,87700.0],["2010-12-22",18.6228,18.7498,18.5865,18.6772,63900.0],["2010-12-23",18.7044,18.9312,18.7044,18.8223,52800.0],["2010-12-27",18.7044,19.1035,18.5502,19.0763,25500.0],["2010-12-28",19.0491,19.1035,18.8768,18.8858,59800.0],["2010-12-29",18.8677,18.913,18.5683,18.5956,31500.0],["2010-12-30",18.8495,18.8495,18.5593,18.5593,26200.0],["2010-12-31",18.5411,18.5774,18.3688,18.4323,37200.0],["2011-01-03",18.6046,19.2668,18.4504,19.1761,50900.0],["2011-01-04",19.285,19.412,18.3597,18.65,64700.0],["2011-01-05",18.5865,19.2759,18.5865,19.0582,76100.0],["2011-01-06",19.0128,19.4845,18.9765,19.3938,67100.0],["2011-01-07",19.4936,19.6297,18.3325,18.7861,122000.0],["2011-01-10",18.6137,19.1035,18.5411,19.0038,23500.0],["2011-01-11",19.1126,19.4936,19.0219,19.3666,135900.0],["2011-01-12",19.6387,19.9471,19.421,19.8564,108600.0],["2011-01-13",19.8292,20.183,19.3575,19.539,203500.0],["2011-01-14",19.548,19.7929,19.548,19.6931,27300.0],["2011-01-18",19.548,19.548,19.0491,19.2215,69200.0],["2011-01-19",19.158,19.158,17.9152,17.9515,194300.0],["2011-01-20",17.8064,18.3144,17.2712,17.3438,80300.0],["2011-01-21",17.5705,17.5705,16.7814,16.9174,89800.0],["2011-01-24",16.8721,17.1442,16.8086,16.9265,53800.0],["2011-01-25",16.736,17.2077,16.7088,17.1623,57400.0],["2011-01-26",17.2712,17.9697,17.0353,17.8699,96600.0],["2011-01-27",17.9062,18.0785,17.6159,17.888,102200.0],["2011-01-28",16.6906,16.8902,15.1214,15.4751,889400.0],["2011-01-31",15.5749,15.6112,15.1576,15.3028,188300.0],["2011-02-01",15.4842,15.7473,15.3481,15.6656,174100.0],["2011-02-02",15.5658,15.7835,15.5386,15.7382,68000.0],["2011-02-03",15.7563,15.8108,15.4207,15.6203,47900.0],["2011-02-04",15.6384,15.711,15.3209,15.4298,76500.0],["2011-02-07",15.4207,16.2552,15.4207,15.9831,62100.0],["2011-02-08",15.8743,16.2099,15.8652,16.2008,57600.0],["2011-02-09",16.0647,16.2099,15.9468,16.0829,74300.0],["2011-02-10",15.8743,16.5092,15.838,16.3006,67600.0],["2011-02-11",16.1736,16.4276,16.1736,16.4094,44800.0],["2011-02-14",16.3278,16.609,16.228,16.5092,34400.0],["2011-02-15",16.3641,16.7179,16.3641,16.4911,55300.0],["2011-02-16",16.5818,16.7632,16.5092,16.7179,86400.0],["2011-02-17",16.736,17.1442,16.736,17.0898,72900.0],["2011-02-18",17.2077,17.2168,16.7814,16.99,89900.0],["2011-02-22",16.736,16.8358,15.9922,16.1373,84300.0],["2011-02-23",16.1917,16.3187,15.7745,16.0012,72300.0],["2011-02-24",15.9922,16.3187,15.6928,15.8652,55400.0],["2011-02-25",15.9105,16.0466,15.6384,15.9831,34400.0],["2011-02-28",15.8017,16.0647,15.5023,15.6656,81000.0],["2011-03-01",15.711,15.838,15.2665,15.4026,73000.0],["2011-03-02",15.457,15.5568,15.1849,15.5296,39200.0],["2011-03-03",15.7563,16.3278,15.7563,16.1827,29800.0],["2011-03-04",16.1827,16.1827,15.5658,15.7926,25700.0],["2011-03-07",15.847,15.847,14.8946,15.3572,49400.0],["2011-03-08",15.4026,16.101,15.0579,15.965,46300.0],["2011-03-09",15.965,16.0103,15.7382,15.7926,15000.0],["2011-03-10",15.5749,15.6293,15.0488,15.3119,66000.0],["2011-03-11",15.2393,15.3844,14.9127,15.1576,31900.0],["2011-03-14",14.8855,15.1576,14.8855,15.0125,43900.0],["2011-03-15",14.5408,14.9309,14.4229,14.6043,56300.0],["2011-03-16",14.6043,14.7313,14.2143,14.4138,91400.0],["2011-03-17",14.7767,14.7767,14.3503,14.5862,80400.0],["2011-03-18",14.7857,15.0125,14.4048,14.4683,141400.0],["2011-03-21",14.8402,15.6566,14.8402,15.6475,49300.0],["2011-03-22",15.72,15.9196,15.5749,15.8198,60000.0],["2011-03-23",15.7291,15.9105,15.5749,15.8198,21800.0],["2011-03-24",15.9922,16.0829,15.6112,15.6475,29000.0],["2011-03-25",15.7745,16.0103,15.5477,15.6475,34300.0],["2011-03-28",15.7473,15.9196,14.2415,15.6112,39800.0],["2011-03-29",15.5749,15.7382,15.2937,15.6928,37100.0],["2011-03-30",15.8289,16.0375,15.7291,15.9831,102400.0],["2011-03-31",15.9559,16.7451,15.9559,16.7451,57800.0],["2011-04-01",17.2984,18.4141,17.2984,17.9152,265900.0],["2011-04-04",17.9787,18.269,17.9334,17.9515,92800.0],["2011-04-05",17.8789,18.6137,17.8789,18.3688,57400.0],["2011-04-06",18.4867,18.4867,18.1964,18.2599,57800.0],["2011-04-07",18.269,18.65,17.8971,17.9152,68900.0],["2011-04-08",18.1148,18.142,17.3438,17.5252,160100.0],["2011-04-11",17.5978,17.6431,17.3256,17.3256,44800.0],["2011-04-12",17.1623,17.2803,17.0081,17.0081,76800.0],["2011-04-13",17.2258,17.3075,16.5274,16.6816,65100.0],["2011-04-14",16.4185,16.6906,16.3097,16.5727,67000.0],["2011-04-15",16.4911,17.1442,16.3006,17.117,62500.0],["2011-04-18",16.8086,17.1442,16.609,17.1079,61600.0],["2011-04-19",17.2258,17.4798,17.2258,17.3619,42200.0],["2011-04-20",17.8154,17.888,17.4163,17.6159,45900.0],["2011-04-21",17.8517,17.8699,17.4254,17.5524,32100.0],["2011-04-25",17.4708,17.5433,17.1986,17.2621,22800.0],["2011-04-26",17.3891,18.0059,17.2803,17.8971,59300.0],["2011-04-27",17.9062,18.0513,17.7882,17.9062,35000.0],["2011-04-28",17.888,18.0876,17.7973,18.0876,34000.0],["2011-04-29",18.142,18.3053,18.0241,18.142,50000.0],["2011-05-02",18.2871,18.3416,18.0513,18.1148,50000.0],["2011-05-03",18.0604,18.396,17.761,17.9606,77000.0],["2011-05-04",17.9424,18.0059,17.4345,17.6703,53900.0],["2011-05-05",17.4526,18.0422,17.4073,17.5615,48500.0],["2011-05-06",17.9152,18.1692,17.4889,17.7882,45000.0],["2011-05-09",17.8155,18.396,17.6431,18.2236,37000.0],["2011-05-10",18.3597,18.6409,18.2327,18.5502,42900.0],["2011-05-11",18.4051,18.5411,18.0876,18.4232,95800.0],["2011-05-12",18.3144,18.4141,18.0694,18.2236,67600.0],["2011-05-13",18.2146,18.2146,17.9243,17.9969,46000.0],["2011-05-16",17.8699,17.8699,17.2621,17.2984,71300.0],["2011-05-17",17.1351,17.1351,16.7995,16.9265,46000.0],["2011-05-18",16.9356,17.5977,16.7088,17.5977,86900.0],["2011-05-19",17.752,18.2055,17.6159,18.1057,78200.0],["2011-05-20",17.9697,18.3779,17.9697,18.1239,70400.0],["2011-05-23",17.7338,17.9878,17.5524,17.634,57700.0],["2011-05-24",17.7792,17.7792,17.4617,17.4889,87500.0],["2011-05-25",17.38,17.7882,17.38,17.6522,71600.0],["2011-05-26",17.5977,17.5977,16.7904,17.244,104700.0],["2011-05-27",17.3438,17.7157,17.1805,17.6612,63800.0],["2011-05-31",17.9969,17.9969,17.5615,17.6885,164100.0],["2011-06-01",17.6522,17.7973,16.8539,16.9265,112000.0],["2011-06-02",16.9174,17.2168,16.8267,17.0081,59300.0],["2011-06-03",16.5999,17.1623,16.5999,16.736,63000.0],["2011-06-06",16.7451,17.1714,16.4367,16.4729,52700.0],["2011-06-07",16.6453,16.6453,16.0557,16.0829,54500.0],["2011-06-08",15.9559,16.228,15.9287,15.9559,59300.0],["2011-06-09",16.0285,16.3732,15.9015,16.0194,25500.0],["2011-06-10",15.8743,16.0647,15.6112,15.6566,45500.0],["2011-06-13",15.7563,15.7563,15.2574,15.2756,43700.0],["2011-06-14",15.5023,16.1101,15.3209,16.1101,79700.0],["2011-06-15",15.8198,16.2008,15.7201,16.0194,81800.0],["2011-06-16",16.0103,16.4185,15.9287,16.1917,86400.0],["2011-06-17",16.355,16.5455,15.8924,16.3641,147800.0],["2011-06-20",16.2643,16.6271,16.228,16.4004,69400.0],["2011-06-21",16.5727,16.6816,16.1645,16.346,136000.0],["2011-06-22",16.2008,16.2462,15.8743,15.8743,47000.0],["2011-06-23",15.5205,15.7201,15.2846,15.6566,51200.0],["2011-06-24",15.7291,15.7563,15.2484,15.4207,488600.0],["2011-06-27",15.3572,15.7019,15.2846,15.6928,121400.0],["2011-06-28",15.7835,15.8198,15.6747,15.8198,126700.0],["2011-06-29",15.9468,16.0466,15.7473,15.9378,127600.0],["2011-06-30",15.9831,16.4457,15.9015,16.2915,114000.0],["2011-07-01",16.3006,16.6997,16.3006,16.6181,108700.0],["2011-07-05",16.5546,16.6362,16.1373,16.4276,112600.0],["2011-07-06",16.4276,16.4729,16.2643,16.3369,124800.0],["2011-07-07",16.6181,16.6181,16.2734,16.5274,333500.0],["2011-07-08",16.1827,16.5727,16.1827,16.5002,74100.0],["2011-07-11",16.2099,16.3732,15.9831,16.1192,75600.0],["2011-07-12",16.0557,16.3732,15.965,15.965,85800.0],["2011-07-13",16.0557,16.3278,15.9105,16.0375,64100.0],["2011-07-14",16.0738,16.2552,15.8017,15.8198,137400.0],["2011-07-15",15.9015,16.1101,15.8108,15.8924,106200.0],["2011-07-18",15.8652,15.9468,15.4479,15.4933,84100.0],["2011-07-19",15.7019,15.9196,15.5931,15.7835,61700.0],["2011-07-20",15.584,15.8198,15.5205,15.6021,122100.0],["2011-07-21",15.6747,15.9831,15.2756,15.4298,193900.0],["2011-07-22",15.0488,15.6384,14.686,15.4479,324400.0],["2011-07-25",15.3209,15.6838,15.3209,15.4116,124800.0],["2011-07-26",15.3754,15.3754,15.0125,15.1032,123500.0],["2011-07-27",15.0125,15.1395,14.8492,14.9399,196000.0],["2011-07-28",14.9944,15.1214,14.8129,14.9218,102200.0],["2011-07-29",14.695,15.1032,14.568,14.9218,130100.0],["2011-08-01",15.1849,15.1849,14.6769,14.9218,127800.0],["2011-08-02",14.8311,15.1667,14.4592,14.4683,127700.0],["2011-08-03",14.5318,14.9399,14.1508,14.6225,138300.0],["2011-08-04",14.3957,14.3957,13.416,13.4614,207500.0],["2011-08-05",13.7335,13.9784,13.035,13.1348,231000.0],["2011-08-08",12.6178,13.0985,12.01,12.01,403300.0],["2011-08-09",12.4454,12.9988,11.6562,12.8808,222500.0],["2011-08-10",12.4908,12.8808,11.9465,12.0191,174300.0],["2011-08-11",12.4001,12.8627,12.0372,12.5996,102700.0],["2011-08-12",12.7538,12.7538,12.3094,12.4545,46400.0],["2011-08-15",12.6178,12.7629,12.4545,12.7266,51600.0],["2011-08-16",12.5089,12.5633,12.2459,12.3728,82600.0],["2011-08-17",12.4817,12.6722,12.0554,12.391,35500.0],["2011-08-18",11.9102,11.9102,11.4839,11.756,181800.0],["2011-08-19",11.5655,11.8921,11.375,11.5565,101800.0],["2011-08-22",11.9556,11.9556,11.239,11.4839,116800.0],["2011-08-23",11.5474,12.2186,11.3388,12.2005,69200.0],["2011-08-24",12.2277,12.6903,12.0463,12.5815,43700.0],["2011-08-25",12.7085,12.8083,11.7923,11.9193,90400.0],["2011-08-26",11.7923,12.2821,11.7107,12.01,92000.0],["2011-08-29",12.0191,13.0078,12.0191,12.9625,88800.0],["2011-08-30",12.8718,13.0713,12.5996,13.026,47200.0],["2011-08-31",13.162,13.4977,12.8264,13.0804,82800.0],["2011-09-01",13.0713,13.1983,12.0191,12.1098,90200.0],["2011-09-02",11.7651,11.9012,11.0666,11.3025,128400.0],["2011-09-06",10.8308,11.1483,10.604,10.985,54500.0],["2011-09-07",11.2208,11.8649,11.0848,11.8558,93800.0],["2011-09-08",11.7107,11.8195,11.2118,11.3025,48700.0],["2011-09-09",11.1029,11.2571,10.5587,10.8761,72500.0],["2011-09-12",10.6221,11.0848,10.6221,11.0666,50200.0],["2011-09-13",11.1211,11.5292,11.1029,11.4023,54100.0],["2011-09-14",11.5746,11.7832,11.1301,11.5927,38500.0],["2011-09-15",11.7288,12.0644,11.5837,12.0554,51300.0],["2011-09-16",12.1551,12.1642,11.7016,11.9737,97000.0],["2011-09-19",11.6835,11.6835,11.0848,11.3115,36400.0],["2011-09-20",11.3388,11.493,10.8036,10.8399,48300.0],["2011-09-21",11.0303,11.0303,9.8874,9.9055,226400.0],["2011-09-22",9.4883,9.6515,8.9259,9.1436,87900.0],["2011-09-23",9.1345,9.3431,9.0438,9.198,37800.0],["2011-09-26",9.1073,9.5246,8.9712,9.452,130500.0],["2011-09-27",9.7604,10.1777,9.4611,9.6153,108100.0],["2011-09-28",9.6425,9.7695,9.2434,9.2524,98900.0],["2011-09-29",9.5608,10.3591,9.3522,10.35,69600.0],["2011-09-30",10.1505,10.2774,9.9327,9.9418,101500.0],["2011-10-03",9.833,10.3772,9.0982,9.4066,122800.0],["2011-10-04",9.325,10.9668,9.2071,10.8308,98100.0],["2011-10-05",10.8671,11.2843,10.8398,10.9396,65200.0],["2011-10-06",10.858,11.1755,10.5224,10.7129,82200.0],["2011-10-07",10.7219,10.7219,9.9962,10.2593,83300.0],["2011-10-10",10.5314,10.9941,9.9781,10.9396,136500.0],["2011-10-11",10.8036,11.121,10.7673,10.985,137300.0],["2011-10-12",11.0666,11.6744,10.9487,11.5746,101000.0],["2011-10-13",11.4658,11.7832,11.3206,11.6925,40600.0],["2011-10-14",11.8467,12.5815,11.7469,12.4363,48700.0],["2011-10-17",12.3094,12.3094,11.4295,11.5202,80200.0],["2011-10-18",11.62,12.1914,11.4385,11.9647,108200.0],["2011-10-19",11.6562,12.0644,11.4023,11.5111,57800.0],["2011-10-20",11.502,11.502,10.8852,11.3206,19200.0],["2011-10-21",11.5927,11.8558,11.3841,11.747,63700.0],["2011-10-24",11.8377,12.0644,11.7379,11.9284,127700.0],["2011-10-25",11.7832,11.9193,11.2662,11.2843,78200.0],["2011-10-26",11.5927,12.2096,10.6856,11.9919,78300.0],["2011-10-27",12.645,13.0895,12.137,12.6631,153400.0],["2011-10-28",13.1892,13.3979,12.4001,13.2618,97500.0],["2011-10-31",12.9625,13.9784,12.9625,13.5974,85300.0],["2011-11-01",12.899,13.3616,12.2731,12.4273,91300.0],["2011-11-02",12.7357,12.9534,12.5271,12.9171,75800.0],["2011-11-03",13.0985,13.5702,12.654,13.4886,59900.0],["2011-11-04",13.2437,13.3797,12.9443,13.0985,36800.0],["2011-11-07",13.0169,13.0169,12.4091,12.899,56200.0],["2011-11-08",13.0622,13.3707,12.6087,13.289,81000.0],["2011-11-09",12.7901,13.0622,12.4091,12.5633,74500.0],["2011-11-10",12.8355,13.035,12.6268,12.7357,60100.0],["2011-11-11",12.899,13.0078,12.6994,12.908,114600.0],["2011-11-14",12.8445,12.899,12.264,12.3819,58700.0],["2011-11-15",12.4001,12.7266,12.1642,12.6994,45000.0],["2011-11-16",12.4817,12.8083,12.2368,12.264,35600.0],["2011-11-17",12.2731,12.4091,12.0372,12.1824,38900.0],["2011-11-18",12.2096,12.4817,12.1551,12.4273,32800.0],["2011-11-21",12.0554,12.264,11.8377,11.8467,28200.0],["2011-11-22",11.8286,11.9556,11.4476,11.747,40000.0],["2011-11-23",11.62,11.62,10.8126,10.8399,51100.0],["2011-11-25",10.7764,10.8671,10.3409,10.3409,32700.0],["2011-11-28",10.7401,11.0848,10.7401,10.9306,86900.0],["2011-11-29",10.9668,11.0122,10.604,10.6947,39800.0],["2011-11-30",11.2843,11.502,10.8671,11.3932,179400.0],["2011-12-01",11.3388,11.4204,10.731,10.8036,88200.0],["2011-12-02",11.0485,11.3025,10.9306,11.1211,103300.0],["2011-12-05",11.4113,11.4476,11.0213,11.3206,54700.0],["2011-12-06",11.3297,11.3932,11.0666,11.248,86900.0],["2011-12-07",11.1392,11.375,10.8489,11.239,53500.0],["2011-12-08",11.0485,11.1392,10.7038,10.7764,97100.0],["2011-12-09",10.8671,11.6381,10.7491,11.4476,85600.0],["2011-12-12",11.1845,11.6562,11.1845,11.4839,76300.0],["2011-12-13",11.62,11.8104,11.1211,11.1845,37000.0],["2011-12-14",11.0213,11.3206,10.6856,11.2299,76600.0],["2011-12-15",11.4567,11.6744,11.112,11.5202,52700.0],["2011-12-16",11.6744,11.9012,11.4839,11.493,88300.0],["2011-12-19",11.62,11.8739,11.3297,11.3478,65500.0],["2011-12-20",11.7107,12.0191,11.6109,11.8467,102100.0],["2011-12-21",11.8467,11.9556,11.6653,11.8558,36600.0],["2011-12-22",11.9193,12.0009,11.7469,11.7923,30100.0],["2011-12-23",11.8649,11.8649,11.4295,11.6744,29300.0],["2011-12-27",11.6472,11.8921,11.6109,11.7832,28000.0],["2011-12-28",11.8558,11.8558,11.0576,11.1029,85200.0],["2011-12-29",11.1936,11.7197,11.1664,11.4657,122100.0],["2011-12-30",11.4385,11.7107,11.4295,11.5111,78100.0],["2012-01-03",11.9012,12.3184,11.9012,12.0735,78800.0],["2012-01-04",11.9465,12.0916,11.8921,11.9374,44000.0],["2012-01-05",11.8195,12.0735,11.5837,11.9647,40900.0],["2012-01-06",11.9465,12.0826,11.7469,11.8739,43100.0],["2012-01-09",11.8649,11.9012,11.5474,11.756,52800.0],["2012-01-10",11.9737,12.0916,11.6925,11.7923,51200.0],["2012-01-11",11.7107,11.7832,11.5474,11.6653,68800.0],["2012-01-12",11.7016,11.7197,11.4204,11.6109,154600.0],["2012-01-13",11.3932,11.5927,11.2753,11.5292,40700.0],["2012-01-17",11.6744,11.7742,11.5837,11.6653,109900.0],["2012-01-18",11.6653,11.7923,11.6018,11.7742,75500.0],["2012-01-19",11.7832,12.3003,11.6381,11.8467,94400.0],["2012-01-20",11.8649,12.3638,11.8377,12.264,62400.0],["2012-01-23",12.2368,12.5906,12.2368,12.4001,51500.0],["2012-01-24",12.3275,12.8627,12.2277,12.7629,54600.0],["2012-01-25",12.7357,12.899,12.6087,12.645,90600.0],["2012-01-26",12.6903,12.6994,12.4817,12.6178,72000.0],["2012-01-27",13.6246,14.051,13.5612,13.7516,372800.0],["2012-01-30",13.67,14.3322,13.67,14.051,290300.0],["2012-01-31",14.1871,14.6134,14.178,14.4501,239900.0],["2012-02-01",14.6769,14.7676,14.0963,14.6678,234100.0],["2012-02-02",14.7132,14.8311,14.314,14.441,122800.0],["2012-02-03",14.695,15.1486,14.568,14.8039,207400.0],["2012-02-06",14.7676,15.1395,14.7041,14.9672,113900.0],["2012-02-07",15.0125,15.4389,14.9309,15.2665,131700.0],["2012-02-08",15.3209,15.4751,15.2393,15.4751,167200.0],["2012-02-09",15.584,15.8108,15.4842,15.5749,138600.0],["2012-02-10",15.3572,15.7201,15.3391,15.457,69100.0],["2012-02-13",15.7201,16.1555,15.5658,15.9196,303500.0],["2012-02-14",15.7926,15.974,15.6747,15.9105,105000.0],["2012-02-15",15.965,15.965,15.1849,15.4479,290000.0],["2012-02-16",15.4298,16.346,15.4298,16.1917,152700.0],["2012-02-17",16.3006,16.3006,15.847,16.0285,70500.0],["2012-02-21",16.1464,16.228,15.8652,16.0738,86800.0],["2012-02-22",15.974,16.1645,15.8017,16.0557,91200.0],["2012-02-23",16.0375,16.0375,15.6475,15.847,65100.0],["2012-02-24",15.8743,15.9015,15.4933,15.6021,34300.0],["2012-02-27",15.3935,15.6566,15.0307,15.5749,55300.0],["2012-02-28",15.5568,15.838,15.33,15.5386,109900.0],["2012-02-29",15.6203,15.8289,15.0669,15.1032,106300.0],["2012-03-01",15.4207,15.8561,15.3119,15.3209,67500.0],["2012-03-02",15.33,15.33,14.441,14.4773,89000.0],["2012-03-05",14.432,14.5408,14.0238,14.4501,73700.0],["2012-03-06",14.2143,14.2143,13.8968,14.1598,83600.0],["2012-03-07",14.2415,14.4955,14.1417,14.4955,46500.0],["2012-03-08",14.6406,14.822,14.314,14.7948,43900.0],["2012-03-09",14.7948,15.2302,14.6587,14.8129,52400.0],["2012-03-12",14.8311,14.8402,14.5136,14.7041,33300.0],["2012-03-13",14.8855,15.2846,14.7404,15.2302,43600.0],["2012-03-14",15.1758,15.4026,15.0942,15.1758,43500.0],["2012-03-15",15.2211,15.7563,15.0851,15.7019,67700.0],["2012-03-16",15.7473,15.7473,15.1758,15.3663,91300.0],["2012-03-19",15.3754,15.9922,15.2211,15.8017,74200.0],["2012-03-20",15.6203,15.8108,15.0579,15.2665,38700.0],["2012-03-21",15.3028,15.5658,15.1395,15.4026,40800.0],["2012-03-22",15.1576,15.2484,14.6315,14.8129,45200.0],["2012-03-23",14.5771,15.2937,14.5771,15.1939,66400.0],["2012-03-26",15.4661,15.8289,15.1849,15.7745,93200.0],["2012-03-27",15.8289,16.1192,15.6384,15.711,63400.0],["2012-03-28",15.7654,15.8289,15.1032,15.2211,61900.0],["2012-03-29",15.0488,15.1758,14.7767,14.9399,79600.0],["2012-03-30",15.1123,15.1577,14.7767,14.7767,53300.0],["2012-04-02",14.7404,14.9581,14.6587,14.7404,85200.0],["2012-04-03",14.7404,14.8039,14.4683,14.5317,88800.0],["2012-04-04",14.3866,14.5317,14.2143,14.5136,89600.0],["2012-04-05",14.4048,14.695,14.314,14.5771,44900.0],["2012-04-09",14.2505,14.4138,14.1508,14.3503,73800.0],["2012-04-10",14.2778,14.314,13.8696,13.9421,112200.0],["2012-04-11",14.1236,14.3231,13.8877,14.0782,67900.0],["2012-04-12",14.1145,14.305,14.0147,14.0419,94700.0],["2012-04-13",13.9603,13.9784,13.5793,13.5884,51100.0],["2012-04-16",13.7335,13.8696,13.4342,13.6609,84900.0],["2012-04-17",13.8423,14.4138,13.8242,14.2052,50700.0],["2012-04-18",14.1598,14.2324,13.797,13.8333,36600.0],["2012-04-19",13.8333,13.9603,13.2981,13.5793,44700.0],["2012-04-20",13.5884,13.6065,13.2074,13.2437,149300.0],["2012-04-23",12.9534,13.0532,12.7357,12.9806,81400.0],["2012-04-24",12.9443,13.5793,12.9353,13.5339,50000.0],["2012-04-25",13.7879,13.8877,13.6519,13.6881,59300.0],["2012-04-26",13.67,14.1689,13.5884,14.0691,60400.0],["2012-04-27",14.0601,14.3322,13.8968,14.1508,66600.0],["2012-04-30",14.0963,14.0963,13.4251,13.4523,52000.0],["2012-05-01",13.4251,13.9421,13.2165,13.4886,73000.0],["2012-05-02",13.3344,13.8151,13.3344,13.6337,92000.0],["2012-05-03",13.5793,13.6065,13.2255,13.4342,90000.0],["2012-05-04",13.3162,13.3162,12.9534,13.0078,56800.0],["2012-05-07",12.9171,13.3072,12.9171,13.0532,28000.0],["2012-05-08",12.9352,13.3344,12.8627,13.289,32000.0],["2012-05-09",13.0622,13.28,12.9171,13.1167,45000.0],["2012-05-10",13.2527,13.2527,12.6994,12.7538,56000.0],["2012-05-11",12.5815,12.7357,11.6109,12.3819,44400.0],["2012-05-14",12.1914,12.2368,11.9012,11.9102,32600.0],["2012-05-15",11.9465,12.4454,11.7923,12.1642,88000.0],["2012-05-16",12.264,12.4182,12.2186,12.2277,94400.0],["2012-05-17",12.2277,12.2549,11.9374,12.0735,77200.0],["2012-05-18",12.0554,12.1733,11.9647,12.0916,97900.0],["2012-05-21",12.1733,12.3094,12.0463,12.1824,121500.0],["2012-05-22",12.2096,12.4454,12.0554,12.2186,78000.0],["2012-05-23",12.0282,12.6087,12.0282,12.5906,58000.0],["2012-05-24",14.2868,14.432,12.9262,13.4432,241900.0],["2012-05-25",13.3797,13.8786,13.3797,13.7516,102700.0],["2012-05-29",13.8061,14.1961,13.7063,14.1054,121900.0],["2012-05-30",13.9331,14.1417,13.7607,14.0691,46800.0],["2012-05-31",14.051,14.0963,13.5702,14.0056,79300.0],["2012-06-01",12.645,13.4432,12.645,13.3979,113900.0],["2012-06-04",13.416,13.9784,13.3253,13.5158,112800.0],["2012-06-05",13.4886,13.5974,13.2618,13.4704,113300.0],["2012-06-06",13.5249,14.0238,13.5249,13.9694,120800.0],["2012-06-07",14.1871,14.3594,13.7244,13.7607,87000.0],["2012-06-08",13.7063,14.2506,13.4523,14.1871,106000.0],["2012-06-11",14.4048,14.4229,13.5249,13.543,81400.0],["2012-06-12",13.6791,13.9875,13.5249,13.8424,92300.0],["2012-06-13",13.7789,13.9421,13.5521,13.6609,51800.0],["2012-06-14",13.6881,14.2233,13.543,13.7607,77200.0],["2012-06-15",13.7063,13.7063,13.3072,13.5339,264000.0],["2012-06-18",13.4342,13.7789,13.162,13.5612,127100.0],["2012-06-19",13.6247,14.0873,13.4614,13.7335,90800.0],["2012-06-20",13.7516,13.8786,13.5249,13.5884,81200.0],["2012-06-21",13.543,13.5521,13.0441,13.0804,66600.0],["2012-06-22",13.1983,13.3525,13.0985,13.3072,589300.0],["2012-06-25",13.035,13.1802,12.9443,13.0078,33500.0],["2012-06-26",12.9988,13.1802,12.6994,13.0078,36100.0],["2012-06-27",13.026,13.026,12.7448,12.899,62900.0],["2012-06-28",12.7629,13.1257,12.5906,13.1167,56200.0],["2012-06-29",13.4886,13.924,13.3434,13.6881,58200.0],["2012-07-02",13.7607,13.924,13.4704,13.6065,99000.0],["2012-07-03",13.5793,13.67,13.3162,13.4069,90300.0],["2012-07-05",13.3434,13.5612,13.289,13.4523,38500.0],["2012-07-06",13.2799,13.4069,13.162,13.289,63900.0],["2012-07-09",13.2799,13.3616,13.1167,13.289,63800.0],["2012-07-10",13.4432,13.4432,12.8808,12.9534,68900.0],["2012-07-11",12.9625,12.9988,12.7629,12.8808,62400.0],["2012-07-12",12.7357,13.035,12.7357,12.9625,61600.0],["2012-07-13",13.0078,13.1167,12.7448,12.9171,82000.0],["2012-07-16",12.7538,12.899,12.6722,12.6903,105700.0],["2012-07-17",12.8083,12.8083,12.3729,12.4908,51700.0],["2012-07-18",12.4273,12.781,12.4273,12.5361,43100.0],["2012-07-19",13.6156,13.9512,13.4251,13.6881,295300.0],["2012-07-20",13.6337,13.6337,12.6722,12.9443,131900.0],["2012-07-23",12.7448,12.8899,12.5361,12.8083,148100.0],["2012-07-24",12.908,13.1892,12.8355,13.1076,99900.0],["2012-07-25",13.2255,13.416,13.0441,13.3253,171900.0],["2012-07-26",13.6156,13.6791,13.026,13.3616,66000.0],["2012-07-27",13.4795,14.1598,13.3888,13.8333,82100.0],["2012-07-30",13.8424,13.8514,13.4251,13.4614,45200.0],["2012-07-31",13.4342,13.6972,13.3072,13.3434,52500.0],["2012-08-01",13.4432,13.6065,12.7175,12.781,135100.0],["2012-08-02",12.7538,13.0804,12.5724,13.0532,46200.0],["2012-08-03",13.3253,13.6247,13.2346,13.5067,60600.0],["2012-08-06",13.4795,13.6065,13.3979,13.5612,35400.0],["2012-08-07",13.6065,13.67,13.5067,13.6065,49500.0],["2012-08-08",13.4704,13.6065,13.3162,13.5702,27900.0],["2012-08-09",13.5067,13.8333,13.5067,13.8242,41400.0],["2012-08-10",13.8333,13.9512,13.6519,13.8877,52000.0],["2012-08-13",13.8151,13.8605,13.5339,13.7607,34100.0],["2012-08-14",13.8424,13.8786,13.1983,13.3162,55600.0],["2012-08-15",13.2346,13.4523,13.0985,13.4251,22700.0],["2012-08-16",13.2165,13.6428,13.1348,13.6247,41300.0],["2012-08-17",13.6156,13.8151,13.6156,13.7426,36700.0],["2012-08-20",13.6972,13.9966,13.4886,13.9421,53600.0],["2012-08-21",13.9966,14.3322,13.8696,13.9421,55600.0],["2012-08-22",13.924,13.924,13.6881,13.7789,34000.0],["2012-08-23",13.7426,13.7426,13.3616,13.416,21700.0],["2012-08-24",13.3434,13.4886,13.289,13.4342,34100.0],["2012-08-27",13.4432,13.5521,13.3162,13.4795,63300.0],["2012-08-28",13.5067,13.5067,13.2074,13.3888,49400.0],["2012-08-29",13.3797,13.4886,12.9988,13.3072,92200.0],["2012-08-30",13.2165,13.3162,13.153,13.2255,19000.0],["2012-08-31",13.3253,13.5158,12.8445,13.4432,74100.0],["2012-09-04",13.4886,13.8061,13.2255,13.6609,51400.0],["2012-09-05",13.7516,13.8786,13.5793,13.7335,72400.0],["2012-09-06",13.8151,13.9693,13.7698,13.9421,73800.0],["2012-09-07",14.0238,14.2959,13.9784,14.2324,26300.0],["2012-09-10",14.2143,14.3413,14.0328,14.2143,25300.0],["2012-09-11",14.1871,14.5317,14.0419,14.2505,25000.0],["2012-09-12",14.2596,14.3866,13.9512,14.3775,40900.0],["2012-09-13",14.3957,14.7948,14.2687,14.7132,74100.0],["2012-09-14",14.813,14.8855,14.5045,14.559,68000.0],["2012-09-17",14.441,14.4955,14.314,14.4592,45500.0],["2012-09-18",14.3957,14.432,14.0601,14.1326,93900.0],["2012-09-19",14.2143,14.3231,14.1326,14.2687,40000.0],["2012-09-20",14.2143,14.4773,14.0601,14.4048,37700.0],["2012-09-21",14.695,14.695,14.2778,14.314,74500.0],["2012-09-24",14.2324,14.5136,14.1054,14.3594,42300.0],["2012-09-25",14.3775,14.4864,13.9421,13.9694,56500.0],["2012-09-26",13.9784,14.1961,13.5793,13.7244,147700.0],["2012-09-27",13.6609,13.9421,13.6609,13.8242,40700.0],["2012-09-28",13.7516,13.9421,13.5974,13.7063,91500.0],["2012-10-01",13.7879,14.0147,13.6428,14.0056,66900.0],["2012-10-02",14.1145,14.2143,13.8877,14.178,49700.0],["2012-10-03",14.2415,14.4955,14.0691,14.4592,81500.0],["2012-10-04",14.4864,14.686,14.2052,14.6225,37400.0],["2012-10-05",14.6587,14.9127,14.4138,14.4501,26000.0],["2012-10-08",14.4048,14.5317,14.2687,14.4138,11100.0],["2012-10-09",14.4048,14.4048,13.9603,13.9875,33100.0],["2012-10-10",14.0328,14.0782,13.7335,13.8786,22100.0],["2012-10-11",14.051,14.051,13.6428,13.7789,31400.0],["2012-10-12",13.7698,14.0782,13.7607,14.0419,29300.0],["2012-10-15",14.1326,14.1326,13.7698,13.8424,22300.0],["2012-10-16",13.924,13.9966,13.6337,13.9966,23200.0],["2012-10-17",14.0691,14.2596,14.0328,14.2596,27300.0],["2012-10-18",14.2868,14.2868,13.797,13.8061,43200.0],["2012-10-19",13.7154,13.7154,12.8173,13.2709,88700.0],["2012-10-22",13.0532,13.9784,13.0532,13.6791,63400.0],["2012-10-23",13.5521,13.6428,13.4251,13.5793,22000.0],["2012-10-24",13.6156,13.6156,13.0532,13.3797,36700.0],["2012-10-25",13.4704,13.4704,12.9897,13.1439,101300.0],["2012-10-26",13.1802,13.4614,13.0713,13.2437,58300.0],["2012-10-31",13.28,13.5793,13.035,13.5793,43800.0],["2012-11-01",13.6337,13.7063,13.4523,13.5974,32800.0],["2012-11-02",13.6972,14.051,13.6972,13.9149,47200.0],["2012-11-05",14.0147,14.3866,13.9966,14.0782,27900.0],["2012-11-06",14.1508,14.1689,13.8242,14.0782,52600.0],["2012-11-07",13.8696,13.8696,13.2437,13.289,39400.0],["2012-11-08",13.0804,13.1983,13.026,13.1348,33400.0],["2012-11-09",12.9353,13.4069,12.9353,13.162,45000.0],["2012-11-12",13.1711,13.4069,12.9625,13.1711,113800.0],["2012-11-13",13.1167,13.28,13.0622,13.1167,65700.0],["2012-11-14",13.1257,13.1257,12.9171,12.9443,41600.0],["2012-11-15",12.908,13.2618,12.8536,12.9534,53900.0],["2012-11-16",12.8808,13.2074,12.8536,13.026,71400.0],["2012-11-19",13.2074,13.2527,13.0713,13.2527,22700.0],["2012-11-20",13.1892,13.2709,12.9987,13.0532,65000.0],["2012-11-21",13.0532,13.2437,13.035,13.1711,70500.0],["2012-11-23",13.2437,13.289,12.9988,13.2255,22700.0],["2012-11-26",13.153,13.416,13.153,13.3707,22000.0],["2012-11-27",13.3979,13.5611,13.3162,13.3888,32100.0],["2012-11-28",13.2165,13.4977,13.153,13.4704,80100.0],["2012-11-29",13.5612,13.7698,13.5158,13.5974,33700.0],["2012-11-30",13.6609,13.8061,13.3162,13.5702,104400.0],["2012-12-03",13.67,13.67,13.3162,13.5158,75500.0],["2012-12-04",13.5702,13.7426,13.416,13.7244,78900.0],["2012-12-05",13.7879,13.8605,13.3888,13.4069,50500.0],["2012-12-06",13.4342,13.67,13.3344,13.5974,18700.0],["2012-12-07",13.7154,13.7154,13.3616,13.5884,10500.0],["2012-12-10",13.6428,13.7244,13.3707,13.7154,27500.0],["2012-12-11",13.7789,14.1508,13.4523,14.1326,42700.0],["2012-12-12",14.1326,14.3413,13.6519,13.9421,46900.0],["2012-12-13",13.9149,13.9149,13.5067,13.7244,28200.0],["2012-12-14",13.6972,14.0782,13.6972,13.8696,32500.0],["2012-12-17",13.9421,14.4138,13.797,14.4048,58200.0],["2012-12-18",14.5136,15.0125,14.0328,14.8764,62400.0],["2012-12-19",14.9218,15.1304,14.6315,14.8039,75000.0],["2012-12-20",14.7767,15.0669,14.695,14.9218,67600.0],["2012-12-21",14.8311,14.949,14.3322,14.6678,129800.0],["2012-12-24",14.6406,14.7767,14.4048,14.559,20500.0],["2012-12-26",14.6315,14.6315,14.2505,14.3503,22000.0],["2012-12-27",14.3957,14.4773,14.0328,14.4229,31400.0],["2012-12-28",14.305,14.7041,14.2415,14.4592,42800.0],["2012-12-31",14.6587,15.0216,14.5952,14.9853,46600.0],["2013-01-02",15.4207,15.838,15.1214,15.3209,107300.0],["2013-01-03",15.3572,15.3572,14.7132,14.7767,38400.0],["2013-01-04",14.8492,15.0397,14.695,14.7585,84500.0],["2013-01-07",14.7132,14.9127,14.6497,14.8129,68100.0],["2013-01-08",14.7495,14.8402,14.5499,14.7132,50400.0],["2013-01-09",14.8039,14.8039,14.4592,14.4864,68800.0],["2013-01-10",14.5952,14.7495,14.432,14.6225,39200.0],["2013-01-11",14.6497,14.7495,14.441,14.6587,22800.0],["2013-01-14",14.559,14.559,14.305,14.3957,16200.0],["2013-01-15",14.314,14.695,14.314,14.6406,23600.0],["2013-01-16",14.6406,14.6497,14.3775,14.5952,80100.0],["2013-01-17",14.695,14.9944,14.5862,14.9672,65100.0],["2013-01-18",15.0034,15.0034,14.6134,14.7585,81200.0],["2013-01-22",14.8039,14.822,14.4773,14.6678,49700.0],["2013-01-23",14.7041,14.8402,14.5771,14.7585,50700.0],["2013-01-24",14.7404,14.8674,14.6225,14.7132,92800.0],["2013-01-25",17.2349,17.2349,15.8017,15.8561,164100.0],["2013-01-28",15.9559,16.3278,15.9015,16.0012,122700.0],["2013-01-29",16.0013,16.5999,15.9015,16.4639,161800.0],["2013-01-30",16.4095,16.9991,16.4095,16.6725,149100.0],["2013-01-31",16.6816,17.2349,16.6725,17.1623,176600.0],["2013-02-01",17.3165,17.6522,17.2893,17.4798,126400.0],["2013-02-04",17.4163,17.5342,17.1986,17.3075,95000.0],["2013-02-05",17.244,17.5977,17.244,17.5252,111000.0],["2013-02-06",17.4617,17.7429,17.3438,17.6885,61500.0],["2013-02-07",17.7338,17.7338,17.3891,17.5252,127800.0],["2013-02-08",17.5524,18.0513,17.2531,17.8789,115800.0],["2013-02-11",17.8155,18.0967,17.7247,18.0604,62700.0],["2013-02-12",18.0876,18.3053,17.9515,18.2146,65900.0],["2013-02-13",18.2055,18.3144,18.0604,18.2146,122000.0],["2013-02-14",18.1692,18.3416,18.1692,18.2327,66400.0],["2013-02-15",18.3778,18.3778,18.142,18.2418,78200.0],["2013-02-19",18.2781,18.5865,18.269,18.4867,118300.0],["2013-02-20",18.523,18.8949,18.3597,18.3779,116600.0],["2013-02-21",18.3325,18.3325,17.7157,17.8336,78600.0],["2013-02-22",17.9697,18.2146,17.3982,18.142,61500.0],["2013-02-25",18.3144,18.3416,17.4254,17.4708,63100.0],["2013-02-26",17.5615,18.1511,17.507,17.8517,71100.0],["2013-02-27",17.8699,17.9787,17.4435,17.4798,76700.0],["2013-02-28",17.507,17.9152,17.2258,17.7973,53000.0],["2013-03-01",17.625,18.1692,17.4254,18.0331,62400.0],["2013-03-04",18.0332,18.0332,17.5252,17.8336,33500.0],["2013-03-05",17.6885,18.2327,17.6885,18.2146,51400.0],["2013-03-06",18.2418,18.3234,17.9606,18.269,35700.0],["2013-03-07",18.2236,18.2962,18.0604,18.2962,37200.0],["2013-03-08",18.4686,18.5593,18.1511,18.4141,58200.0],["2013-03-11",18.2962,18.4776,18.0967,18.2599,63200.0],["2013-03-12",18.1964,18.3053,17.9062,18.2055,44900.0],["2013-03-13",18.2599,18.3506,18.1511,18.1964,58600.0],["2013-03-14",18.1964,18.6046,18.1874,18.5683,174600.0],["2013-03-15",18.6046,18.8223,18.5593,18.8223,73700.0],["2013-03-18",18.5321,18.7044,18.0785,18.5139,68900.0],["2013-03-19",18.6228,18.7316,18.2872,18.5502,103000.0],["2013-03-20",18.5865,18.913,18.5865,18.904,57800.0],["2013-03-21",18.6863,18.904,18.4958,18.8405,71800.0],["2013-03-22",18.8858,18.8858,18.7044,18.7679,45400.0],["2013-03-25",18.7679,18.8495,18.5593,18.6318,129000.0],["2013-03-26",18.6681,18.6681,17.8336,17.9424,139000.0],["2013-03-27",17.7157,17.7157,17.38,17.5796,156700.0],["2013-03-28",17.634,17.634,17.2712,17.4617,147700.0],["2013-04-01",17.5343,17.5977,17.1261,17.4345,132500.0],["2013-04-02",17.5524,17.5977,17.2077,17.253,138200.0],["2013-04-03",17.1805,17.3438,16.5183,16.6362,77900.0],["2013-04-04",16.6997,16.7269,16.4729,16.7269,32100.0],["2013-04-05",16.4094,16.7814,16.4094,16.7814,44800.0],["2013-04-08",16.7814,16.8267,16.1282,16.5546,64400.0],["2013-04-09",16.6634,16.7088,16.4276,16.4729,54600.0],["2013-04-10",16.5002,17.1805,16.5002,16.99,76400.0],["2013-04-11",16.9809,17.1714,16.8539,17.1442,80200.0],["2013-04-12",16.9991,17.0353,16.7269,16.8721,52500.0],["2013-04-15",16.736,16.736,15.7835,15.9559,140000.0],["2013-04-16",16.1373,16.3278,15.8743,16.1827,44500.0],["2013-04-17",16.0466,16.3913,15.7926,16.0829,58500.0],["2013-04-18",16.1555,16.4639,15.7563,16.1101,106700.0],["2013-04-19",16.1645,16.6906,16.1645,16.4094,228600.0],["2013-04-22",16.4911,16.6271,15.9377,16.4004,102000.0],["2013-04-23",16.5274,16.7632,16.4185,16.7541,25500.0],["2013-04-24",16.7814,16.8721,16.5546,16.7632,12400.0],["2013-04-25",16.7723,17.0716,16.6362,16.7995,20800.0],["2013-04-26",16.6816,16.7995,16.3641,16.5818,49500.0],["2013-04-29",16.5999,16.9718,16.4639,16.8449,29900.0],["2013-04-30",16.7814,17.1442,16.6362,17.0353,37700.0],["2013-05-01",17.0353,17.0353,16.4276,16.5909,95500.0],["2013-05-02",16.6453,16.9718,16.609,16.8267,42000.0],["2013-05-03",17.1079,17.7338,17.0898,17.2168,60100.0],["2013-05-06",17.2712,17.2803,17.0535,17.1442,20500.0],["2013-05-07",17.2349,17.3347,17.0081,17.2258,40400.0],["2013-05-08",17.1623,17.2349,17.0898,17.1442,55100.0],["2013-05-09",17.1714,17.1986,16.9628,17.0353,93100.0],["2013-05-10",17.0988,17.2984,16.8902,16.9628,80300.0],["2013-05-13",16.9174,17.0353,16.8811,16.9628,94400.0],["2013-05-14",16.4548,17.1351,16.4548,16.9628,130500.0],["2013-05-15",16.8539,17.0535,16.8539,16.9628,67900.0],["2013-05-16",16.9537,17.0444,16.8721,16.9628,64000.0],["2013-05-17",16.9628,17.3619,16.9265,17.2349,338900.0],["2013-05-20",17.1623,17.2712,17.1079,17.1896,151000.0],["2013-05-21",17.1442,17.3982,16.9174,17.2258,209100.0],["2013-05-22",17.2258,17.507,16.8993,17.244,145500.0],["2013-05-23",16.3278,17.3438,15.6203,17.1805,125900.0],["2013-05-24",17.1623,17.9334,17.1623,17.7066,94000.0],["2013-05-28",17.9787,19.2305,17.9787,19.1489,118900.0],["2013-05-29",18.9856,19.0491,18.3779,18.5865,131300.0],["2013-05-30",18.5321,19.4119,18.5321,19.2396,87700.0],["2013-05-31",19.04,19.675,18.8314,19.1852,96000.0],["2013-06-03",19.4754,19.929,19.1398,19.7022,216200.0],["2013-06-04",19.675,19.8836,19.0672,19.4119,71100.0],["2013-06-05",19.4119,19.548,18.9765,19.1942,86000.0],["2013-06-06",19.1489,19.3212,18.65,19.2305,49100.0],["2013-06-07",19.4301,19.4482,19.167,19.2487,34200.0],["2013-06-10",19.2849,19.2849,18.9403,19.2305,45800.0],["2013-06-11",19.0219,19.2305,18.9221,19.04,22700.0],["2013-06-12",19.2396,19.3122,18.9312,19.0038,36400.0],["2013-06-13",18.9584,19.1761,18.904,19.167,99400.0],["2013-06-14",19.1852,19.1942,18.9584,18.9856,46500.0],["2013-06-17",19.031,19.1852,19.0128,19.167,33900.0],["2013-06-18",19.1489,19.8111,19.0672,19.6841,46200.0],["2013-06-19",19.6206,19.7476,19.3031,19.3031,41100.0],["2013-06-20",19.031,19.0854,18.7135,18.9584,32300.0],["2013-06-21",19.0491,19.1761,18.9584,19.0219,108000.0],["2013-06-24",18.786,19.0763,18.5956,18.8858,85300.0],["2013-06-25",19.1942,19.9562,19.1942,19.8383,89600.0],["2013-06-26",19.9925,19.9925,19.2033,19.3575,56300.0],["2013-06-27",19.548,20.0016,19.3031,19.929,58800.0],["2013-06-28",19.8111,19.9744,19.3031,19.3394,218500.0],["2013-07-01",19.4754,20.1648,19.4754,19.8927,53400.0],["2013-07-02",19.8201,20.2193,19.5117,20.1921,47600.0],["2013-07-03",20.1286,20.446,19.8836,20.2737,18200.0],["2013-07-05",20.6819,21.0538,20.3553,20.9722,45500.0],["2013-07-08",20.9812,20.9994,20.6819,20.7635,77600.0],["2013-07-09",20.8633,21.1899,20.6638,20.9268,103900.0],["2013-07-10",20.9722,21.3078,20.9177,21.0719,48400.0],["2013-07-11",21.3078,21.3078,20.9177,21.1173,111700.0],["2013-07-12",21.0266,21.8793,20.8815,21.6616,79600.0],["2013-07-15",21.6162,21.9428,21.4348,21.8339,55600.0],["2013-07-16",21.6071,21.9246,21.5708,21.7885,48200.0],["2013-07-17",21.9337,22.2421,21.7432,22.1877,46300.0],["2013-07-18",22.1967,23.0313,22.0335,22.8861,42700.0],["2013-07-19",22.8589,23.1129,22.4417,22.4417,138300.0],["2013-07-22",22.5324,22.7773,22.4235,22.5142,44300.0],["2013-07-23",22.6775,22.7954,22.1514,22.224,33200.0],["2013-07-24",22.2693,22.4417,22.1242,22.2875,61100.0],["2013-07-25",22.2965,22.6231,22.0244,22.4326,94800.0],["2013-07-26",21.9972,22.0879,20.1467,20.2102,197600.0],["2013-07-29",20.2193,20.4642,19.7294,19.8927,76600.0],["2013-07-30",19.8201,20.1467,19.7476,20.0288,76400.0],["2013-07-31",20.0469,20.2918,19.9653,20.0651,62100.0],["2013-08-01",20.2465,20.6638,20.056,20.4188,44900.0],["2013-08-02",20.2283,20.5277,20.183,20.1921,39000.0],["2013-08-05",20.2193,20.4098,19.8655,19.9471,106900.0],["2013-08-06",19.7022,20.2646,19.675,20.2102,85300.0],["2013-08-07",20.2011,20.7272,20.0197,20.1195,39100.0],["2013-08-08",20.2465,20.5095,20.0106,20.2283,25600.0],["2013-08-09",20.1921,20.3191,19.8564,20.1376,65300.0],["2013-08-12",19.8746,20.446,19.6841,20.4279,32500.0],["2013-08-13",20.3825,20.3916,19.9109,20.0469,71200.0],["2013-08-14",19.9834,20.31,19.9471,20.0288,60600.0],["2013-08-15",19.8655,20.1195,19.5208,19.6841,72300.0],["2013-08-16",19.5934,19.9562,19.5934,19.7476,48000.0],["2013-08-19",19.7748,19.9925,19.6387,19.675,35600.0],["2013-08-20",19.6478,20.0651,19.6478,19.929,36900.0],["2013-08-21",19.8927,20.183,19.8746,20.0197,58900.0],["2013-08-22",20.1467,20.5458,19.9562,20.2737,22700.0],["2013-08-23",20.3009,20.5277,20.0469,20.2193,42900.0],["2013-08-26",20.3463,20.4733,20.0651,20.2011,57900.0],["2013-08-27",20.0016,20.2374,19.5662,19.9199,57700.0],["2013-08-28",19.8746,20.2102,19.8383,20.0741,43800.0],["2013-08-29",19.9925,20.2556,19.8383,20.0832,45800.0],["2013-08-30",20.0016,20.1195,19.2759,19.4119,56800.0],["2013-09-03",19.7476,20.2102,19.7476,20.0378,53300.0],["2013-09-04",20.0106,20.1558,19.929,20.0197,92400.0],["2013-09-05",20.0106,20.31,20.0106,20.2102,49100.0],["2013-09-06",20.3553,20.4733,19.9471,20.2374,88600.0],["2013-09-09",20.3553,20.6819,20.3372,20.6637,77200.0],["2013-09-10",20.7635,20.8815,20.3735,20.7182,91200.0],["2013-09-11",20.7091,20.9268,20.4007,20.6456,87000.0],["2013-09-12",20.691,20.818,20.5549,20.7817,31600.0],["2013-09-13",20.8361,21.0719,20.7817,20.954,19600.0],["2013-09-16",21.1808,21.3169,21.0266,21.1354,95500.0],["2013-09-17",21.1354,21.4166,20.9994,21.3531,21700.0],["2013-09-18",21.3531,21.7432,21.1173,21.5346,39600.0],["2013-09-19",21.5618,21.7976,21.5346,21.6525,31500.0],["2013-09-20",21.7251,21.8883,21.462,21.7251,121700.0],["2013-09-23",21.6978,22.1605,21.3259,21.7523,44600.0],["2013-09-24",21.6978,22.3237,21.6978,21.9246,23800.0],["2013-09-25",21.9972,22.3782,21.9428,22.0607,44100.0],["2013-09-26",22.1242,22.1514,21.979,22.0879,30000.0],["2013-09-27",21.8883,22.1333,21.8158,21.9518,97600.0],["2013-09-30",21.7613,21.8702,21.3169,21.7976,122300.0],["2013-10-01",21.7251,22.2875,21.6253,22.106,60000.0],["2013-10-02",22.6684,22.6684,21.5618,21.6706,45300.0],["2013-10-03",21.5618,21.8883,21.1354,21.5436,32700.0],["2013-10-04",21.4892,21.6162,21.3713,21.4166,23100.0],["2013-10-07",21.2534,21.2534,20.827,20.9903,28700.0],["2013-10-08",20.9268,21.2171,20.7272,20.8815,59800.0],["2013-10-09",20.9087,21.3078,20.9087,20.9903,38400.0],["2013-10-10",21.3259,21.6888,21.0629,21.5436,27900.0],["2013-10-11",21.4166,22.2149,21.4166,22.2058,27600.0],["2013-10-14",22.0153,22.4054,21.9972,22.3237,50200.0],["2013-10-15",22.3237,22.9678,21.9609,22.4961,55200.0],["2013-10-16",22.5959,22.7229,22.2512,22.2875,23000.0],["2013-10-17",22.233,22.7682,22.233,22.6775,36600.0],["2013-10-18",22.8771,22.9859,22.5596,22.9496,69500.0],["2013-10-21",22.9496,23.2671,22.6775,23.0222,32200.0],["2013-10-22",23.0676,23.6209,22.9769,23.4667,80300.0],["2013-10-23",23.249,23.5574,23.1583,23.2853,36600.0],["2013-10-24",23.4939,25.0813,23.3941,25.045,74900.0],["2013-10-25",25.1448,25.29,24.011,24.4373,67500.0],["2013-10-28",24.2831,24.6913,24.1561,24.4917,72400.0],["2013-10-29",24.6459,24.8908,23.766,23.9565,92200.0],["2013-10-30",24.0382,24.3375,23.3578,23.503,61900.0],["2013-10-31",23.4667,23.9293,23.1583,23.5937,99500.0],["2013-11-01",23.5483,24.3556,23.3216,24.2468,91900.0],["2013-11-04",24.4191,24.7911,23.7479,23.9928,107900.0],["2013-11-05",24.8001,24.8001,23.0494,23.7932,46000.0],["2013-11-06",23.8749,24.2468,23.7842,24.02,36600.0],["2013-11-07",24.0744,24.4282,23.1492,23.1764,29900.0],["2013-11-08",23.1673,24.4917,22.7773,24.4282,76400.0],["2013-11-11",24.4554,24.4917,24.02,24.2831,91500.0],["2013-11-12",24.1198,24.3284,23.5846,23.8205,27800.0],["2013-11-13",23.7751,23.9928,23.4486,23.9928,29200.0],["2013-11-14",23.9021,24.1742,23.6844,23.8114,22900.0],["2013-11-15",23.7751,24.2468,23.5574,24.0926,55900.0],["2013-11-18",24.1198,24.4101,23.766,23.893,53500.0],["2013-11-19",23.7932,24.3194,23.2036,23.3034,96700.0],["2013-11-20",23.3941,23.4304,23.1129,23.4213,56700.0],["2013-11-21",23.5665,23.6118,23.1039,23.6118,120300.0],["2013-11-22",23.6844,23.8023,23.503,23.7388,67300.0],["2013-11-25",23.7207,24.6731,23.7207,24.3738,52600.0],["2013-11-26",24.3375,24.7729,24.0472,24.5824,62100.0],["2013-11-27",24.6187,25.3262,24.4826,25.3081,44000.0],["2013-11-29",25.5077,25.5077,24.9997,25.1267,30800.0],["2013-12-02",25.1448,25.2174,23.9565,23.9656,83100.0],["2013-12-03",23.884,24.4464,23.1764,24.3738,67400.0],["2013-12-04",24.2196,24.5824,24.1833,24.4917,105300.0],["2013-12-05",24.4373,24.6187,24.2921,24.5008,39000.0],["2013-12-06",24.8092,24.8092,24.3375,24.4282,215100.0],["2013-12-09",24.5099,24.6731,24.3647,24.528,63400.0],["2013-12-10",24.401,24.5824,24.1379,24.3194,70000.0],["2013-12-11",24.4373,24.5098,23.8477,23.9656,81600.0],["2013-12-12",23.9384,24.2377,23.757,23.8567,90500.0],["2013-12-13",23.9747,24.274,23.766,24.0926,102600.0],["2013-12-16",24.1289,24.4917,24.1198,24.3647,91800.0],["2013-12-17",24.2831,24.4554,24.0472,24.3829,36500.0],["2013-12-18",24.3647,24.5552,23.9565,24.5371,91300.0],["2013-12-19",24.4373,24.7911,24.3194,24.5643,125400.0],["2013-12-20",24.6822,24.9271,24.4917,24.8183,162000.0],["2013-12-23",24.9271,25.1448,24.6459,24.909,80800.0],["2013-12-24",25.0178,25.1357,24.7276,24.918,51800.0],["2013-12-26",25.0541,25.7163,25.0541,25.4623,45600.0],["2013-12-27",25.5712,25.6256,24.7457,24.8908,62400.0],["2013-12-30",24.8999,24.9815,24.6459,24.6641,34800.0],["2013-12-31",24.7185,24.9634,24.5643,24.6187,64500.0],["2014-01-02",24.5915,24.6187,24.1107,24.2014,48000.0],["2014-01-03",24.2468,24.3919,23.9384,24.147,42400.0],["2014-01-06",24.2831,24.3375,23.893,24.2287,86500.0],["2014-01-07",24.3647,24.7003,24.2014,24.6731,42500.0],["2014-01-08",24.6278,24.8636,23.8749,23.9384,49300.0],["2014-01-09",24.0926,24.1379,23.3488,23.8386,44200.0],["2014-01-10",23.8658,24.1561,23.512,23.6481,59300.0],["2014-01-13",23.639,23.7842,23.0585,23.3034,52100.0],["2014-01-14",23.4395,23.9837,23.2218,23.3306,61100.0],["2014-01-15",23.3215,24.2286,23.2218,23.7932,137100.0],["2014-01-16",23.7297,23.757,22.8771,23.5846,70300.0],["2014-01-17",23.6209,23.9021,23.4939,23.6663,68800.0],["2014-01-21",23.7479,23.9656,23.4758,23.8114,57900.0],["2014-01-22",23.7479,23.8658,23.5211,23.7388,87800.0],["2014-01-23",22.7592,23.6844,22.7592,23.639,231500.0],["2014-01-24",23.4667,23.5755,22.6775,22.8226,142500.0],["2014-01-27",23.2308,23.2308,22.5324,22.7138,149300.0],["2014-01-28",22.6684,23.2943,22.6594,23.249,116800.0],["2014-01-29",23.0313,23.6844,22.7229,22.8136,122500.0],["2014-01-30",22.9859,23.2671,22.7229,22.7501,53000.0],["2014-01-31",22.2512,22.7501,21.9609,22.4235,128700.0],["2014-02-03",22.2512,22.8499,22.0788,22.5052,198000.0],["2014-02-04",22.5233,22.7954,22.3419,22.6775,100300.0],["2014-02-05",22.614,22.9406,22.3872,22.4417,81700.0],["2014-02-06",22.4326,22.7138,22.2965,22.6231,51900.0],["2014-02-07",22.614,24.3012,22.224,22.487,39900.0],["2014-02-10",22.4145,22.7047,22.1786,22.5052,52800.0],["2014-02-11",22.4417,23.0222,22.3782,22.8045,55300.0],["2014-02-12",22.8045,23.3397,22.7682,23.2218,59300.0],["2014-02-13",23.0404,23.7116,22.9496,23.5393,58900.0],["2014-02-14",23.5755,23.8205,23.3488,23.5846,78500.0],["2014-02-18",23.5574,23.9656,23.4576,23.8114,51000.0],["2014-02-19",23.63,23.9384,23.0948,23.4123,72200.0],["2014-02-20",23.3669,23.757,22.995,23.6935,60600.0],["2014-02-21",23.8477,23.9202,22.4417,22.5324,135800.0],["2014-02-24",22.5959,22.9043,22.4507,22.7047,50700.0],["2014-02-25",22.7773,23.0131,22.6231,22.9496,45900.0],["2014-02-26",23.0131,23.3851,22.9587,23.2127,40600.0],["2014-02-27",23.0766,23.4485,23.0131,23.4304,43200.0],["2014-02-28",23.4758,23.5846,23.0494,23.0948,63000.0],["2014-03-03",22.7682,23.1946,22.4507,22.9043,99500.0],["2014-03-04",23.2218,24.401,22.5959,23.639,89200.0],["2014-03-05",23.639,23.9202,23.3034,23.5755,84200.0],["2014-03-06",23.7116,23.757,23.4485,23.7388,20600.0],["2014-03-07",23.9202,23.9565,23.4667,23.63,47200.0],["2014-03-10",23.6481,23.766,23.2762,23.639,74000.0],["2014-03-11",23.5846,23.9747,23.4485,23.8023,78700.0],["2014-03-12",23.7388,24.3647,23.6844,24.3012,73000.0],["2014-03-13",24.3103,24.4645,24.1107,24.2922,61200.0],["2014-03-14",24.1379,24.5915,23.5846,23.639,33000.0],["2014-03-17",23.7751,23.7751,23.5665,23.7116,31100.0],["2014-03-18",23.7116,24.2196,23.6118,24.2196,29100.0],["2014-03-19",24.1379,24.3466,23.9747,24.2831,40800.0],["2014-03-20",24.1924,24.6368,23.9202,24.1379,25600.0],["2014-03-21",24.2377,24.6731,24.1107,24.3556,65400.0],["2014-03-24",24.4917,24.5824,24.2014,24.3375,48000.0],["2014-03-25",24.5189,24.6731,24.2196,24.3919,29000.0],["2014-03-26",24.528,24.528,23.9475,24.1198,55100.0],["2014-03-27",24.1289,24.4464,23.9384,24.1198,79100.0],["2014-03-28",24.0835,24.6006,23.6935,23.7298,24800.0],["2014-03-31",23.8386,24.4282,23.8386,24.3012,55900.0],["2014-04-01",24.3375,24.9543,24.2922,24.8818,43100.0],["2014-04-02",24.918,25.172,24.6641,25.1448,29600.0],["2014-04-03",25.2265,25.2265,24.7911,25.0269,27000.0],["2014-04-04",25.2628,25.3353,24.0563,24.5099,52400.0],["2014-04-07",24.3284,24.4373,23.6028,23.9747,36900.0],["2014-04-08",24.0654,24.5099,23.766,24.1833,36700.0],["2014-04-09",24.2377,24.7094,24.0654,24.6278,51300.0],["2014-04-10",24.5824,24.5824,23.5483,23.6572,48200.0],["2014-04-11",23.4123,23.639,23.2581,23.3851,35600.0],["2014-04-14",23.6209,23.6209,22.8499,23.3034,23800.0],["2014-04-15",23.3306,23.5574,22.7682,23.4395,39900.0],["2014-04-16",23.6935,23.8567,23.2581,23.5574,29900.0],["2014-04-17",23.4304,23.8205,23.3125,23.7298,43700.0],["2014-04-21",23.5393,23.8658,23.4939,23.757,42200.0],["2014-04-22",23.766,24.1107,23.5755,24.0291,104300.0],["2014-04-23",23.9021,24.2014,23.8477,23.8567,32600.0],["2014-04-24",24.0835,24.4101,23.8567,24.147,52300.0],["2014-04-25",23.9747,24.5371,23.757,24.0019,73800.0],["2014-04-28",24.1652,24.4554,24.0019,24.2831,65300.0],["2014-04-29",24.4917,24.5461,23.8114,23.893,47700.0],["2014-04-30",23.9202,24.2831,23.5846,24.0291,67500.0],["2014-05-01",24.0291,24.0291,23.3397,23.7025,70600.0],["2014-05-02",23.6753,24.3103,23.5483,23.6935,35400.0],["2014-05-05",23.4758,23.757,23.376,23.63,34200.0],["2014-05-06",23.4939,23.9293,23.2671,23.4485,55600.0],["2014-05-07",23.4213,23.5485,23.1669,23.5031,75200.0],["2014-05-08",23.3032,23.9755,23.3032,23.6666,60500.0],["2014-05-09",23.494,24.1299,23.4485,24.1208,36200.0],["2014-05-12",24.2571,25.1838,23.7393,25.0566,63700.0],["2014-05-13",25.0293,25.1475,24.8113,24.9022,75800.0],["2014-05-14",24.8476,24.8476,24.2389,24.6569,50300.0],["2014-05-15",24.457,24.5387,24.0391,24.3389,45800.0],["2014-05-16",24.2844,24.4479,24.0482,24.3934,45800.0],["2014-05-19",24.4025,24.9658,24.3116,24.8931,104100.0],["2014-05-20",24.7477,24.9748,24.3934,24.6841,110600.0],["2014-05-21",24.6841,25.211,24.6841,25.0384,122300.0],["2014-05-22",25.1838,27.2824,25.1838,27.1098,194700.0],["2014-05-23",27.3642,28.1455,26.8827,27.5277,170800.0],["2014-05-27",27.7094,28.0728,26.8827,27.2007,90200.0],["2014-05-28",27.0735,27.4823,26.2922,26.383,116400.0],["2014-05-29",26.4012,26.6465,25.5654,26.3103,38200.0],["2014-05-30",26.3921,26.4194,25.529,25.5835,110600.0],["2014-06-02",25.5926,26.274,25.1656,26.1831,165700.0],["2014-06-03",26.1014,26.3467,25.6017,25.6471,98000.0],["2014-06-04",25.5926,25.8107,25.3927,25.629,97300.0],["2014-06-05",25.7562,26.4739,25.0384,26.2467,92100.0],["2014-06-06",26.4739,26.6102,26.2649,26.4557,158600.0],["2014-06-09",26.5465,27.2552,26.5465,27.0099,82900.0],["2014-06-10",27.0008,27.128,26.4648,26.6101,48200.0],["2014-06-11",26.5193,26.5193,25.8561,26.0378,41900.0],["2014-06-12",25.9833,25.9833,25.4382,25.5926,36300.0],["2014-06-13",25.6926,25.6926,24.993,25.1293,46800.0],["2014-06-16",25.0112,25.0112,24.7386,24.9112,55500.0],["2014-06-17",24.9476,25.6926,24.8567,25.629,102500.0],["2014-06-18",25.6835,25.9106,25.4018,25.847,60100.0],["2014-06-19",25.8107,26.1196,25.7289,25.8924,35400.0],["2014-06-20",26.0287,26.0287,25.4382,25.5109,147400.0],["2014-06-23",25.4291,25.4291,24.6114,24.9203,76800.0],["2014-06-24",24.9658,25.4927,24.6205,24.7114,66000.0],["2014-06-25",24.5297,25.1202,24.4297,24.8204,74000.0],["2014-06-26",24.8476,24.8476,24.348,24.7114,53200.0],["2014-06-27",24.5388,24.8022,24.5206,24.5842,131500.0],["2014-06-30",24.5842,24.6569,24.4388,24.5751,81600.0],["2014-07-01",24.7841,25.738,24.6569,25.5744,113700.0],["2014-07-02",25.629,26.2286,24.8022,25.9106,169900.0],["2014-07-03",26.0832,26.3921,25.9469,26.0378,33700.0],["2014-07-07",25.9106,26.1105,25.4927,25.6562,144900.0],["2014-07-08",25.5018,25.5745,24.9385,25.2565,85600.0],["2014-07-09",25.3201,25.4654,24.8386,24.9385,38800.0],["2014-07-10",24.5751,24.8658,24.1844,24.4661,56600.0],["2014-07-11",24.348,24.4661,24.2117,24.4025,43000.0],["2014-07-14",24.5206,24.6205,24.3934,24.5751,60800.0],["2014-07-15",24.5751,24.675,24.2935,24.4479,51100.0],["2014-07-16",24.566,24.7023,24.2571,24.3389,47400.0],["2014-07-17",24.1935,24.3207,23.7029,23.8665,91100.0],["2014-07-18",23.7574,24.2662,23.5667,24.1481,80600.0],["2014-07-21",24.0209,24.3025,23.7302,24.1935,38500.0],["2014-07-22",24.2662,24.5751,24.1935,24.2117,40700.0],["2014-07-23",24.2117,24.4116,23.9482,24.3116,32900.0],["2014-07-24",24.2389,24.6387,23.9119,24.0754,52100.0],["2014-07-25",23.8119,23.8119,23.2759,23.3214,120100.0],["2014-07-28",23.3123,23.3123,22.8944,23.1487,41900.0],["2014-07-29",23.1124,23.2305,22.9398,23.0852,30300.0],["2014-07-30",23.176,23.5485,22.858,23.3123,51300.0],["2014-07-31",22.0313,22.2584,20.4959,21.1228,233800.0],["2014-08-01",21.2227,21.4135,20.7684,21.041,130000.0],["2014-08-04",21.0774,21.5407,21.0592,21.4589,114000.0],["2014-08-05",21.2954,21.7133,21.2227,21.6951,102500.0],["2014-08-06",21.595,22.141,21.5495,21.8953,91500.0],["2014-08-07",21.9863,22.2321,21.8407,22.1683,82600.0],["2014-08-08",22.1501,22.5233,22.0591,22.2229,69500.0],["2014-08-11",22.2958,22.7053,22.2958,22.4596,33000.0],["2014-08-12",22.2958,22.6143,22.2503,22.3868,53500.0],["2014-08-13",22.4687,22.6598,22.323,22.5415,30700.0],["2014-08-14",22.4687,22.5779,22.3504,22.5324,32700.0],["2014-08-15",22.7326,22.7326,21.8407,22.323,58600.0],["2014-08-18",22.6234,22.9419,22.587,22.9237,29900.0],["2014-08-19",22.8509,22.9874,22.6598,22.7508,28600.0],["2014-08-20",22.6871,22.6871,22.3595,22.5688,40300.0],["2014-08-21",22.6143,22.8327,22.2229,22.7417,66800.0],["2014-08-22",22.6598,22.769,21.7042,22.6143,33000.0],["2014-08-25",22.8145,22.8964,22.4505,22.7963,58700.0],["2014-08-26",22.8236,23.042,22.6871,22.9328,30800.0],["2014-08-27",23.042,23.7518,22.6871,23.5243,105900.0],["2014-08-28",23.4788,23.4788,22.9783,23.042,29100.0],["2014-08-29",23.0693,23.0875,22.4596,22.8054,64400.0],["2014-09-02",22.951,23.3059,22.7872,23.1876,44000.0],["2014-09-03",23.3332,23.497,22.8418,22.9146,28700.0],["2014-09-04",23.0147,23.3423,22.951,23.1239,22300.0],["2014-09-05",23.0147,23.1603,22.7872,23.0056,19800.0],["2014-09-08",22.9237,23.133,22.7963,23.0238,38700.0],["2014-09-09",22.9146,23.0875,22.5233,22.8873,72500.0],["2014-09-10",22.8236,22.9965,22.6871,22.8964,34000.0],["2014-09-11",22.8327,23.1694,22.496,23.1512,55000.0],["2014-09-12",23.2058,23.2058,22.3048,22.7144,106100.0],["2014-09-15",22.5961,22.6962,21.7679,21.9408,137700.0],["2014-09-16",21.9499,22.223,21.8407,22.0773,106300.0],["2014-09-17",22.1319,22.1683,21.868,21.9772,82900.0],["2014-09-18",22.0227,22.0955,21.8316,21.9135,103000.0],["2014-09-19",21.9317,22.132,21.6405,21.868,150800.0],["2014-09-22",21.7861,22.0045,21.6496,21.8498,128800.0],["2014-09-23",21.7224,22.0683,21.0581,21.1309,138500.0],["2014-09-24",21.2219,21.2219,20.4484,20.5667,146100.0],["2014-09-25",20.5849,20.7942,20.1208,20.4393,115100.0],["2014-09-26",20.4666,20.6122,20.3756,20.4757,55300.0],["2014-09-29",20.1936,20.4939,20.1663,20.4302,47000.0],["2014-09-30",20.3938,20.4757,20.0116,20.0116,94500.0],["2014-10-01",20.0389,20.0844,19.6567,19.7022,82400.0],["2014-10-02",19.7113,20.139,19.7113,19.9661,41500.0],["2014-10-03",20.2209,20.2209,19.8114,19.8933,75000.0],["2014-10-06",19.866,20.23,19.4474,19.9024,75500.0],["2014-10-07",19.6931,19.6931,18.692,18.7375,81300.0],["2014-10-08",18.6829,19.5384,18.4372,19.4656,58400.0],["2014-10-09",19.3837,19.3837,18.7193,18.7466,82500.0],["2014-10-10",18.6192,19.147,18.4827,18.5919,51000.0],["2014-10-13",18.692,18.9559,18.3462,18.6283,115100.0],["2014-10-14",18.8467,19.5748,18.7557,19.0651,56700.0],["2014-10-15",18.7102,19.1379,18.3917,18.9013,81900.0],["2014-10-16",18.601,19.3655,18.601,19.2653,57700.0],["2014-10-17",19.5566,19.5566,18.9104,19.1197,51600.0],["2014-10-20",18.9832,19.4929,18.8012,19.4565,53100.0],["2014-10-21",19.5293,20.6668,19.5293,19.8478,43300.0],["2014-10-22",19.8751,20.1481,19.8387,19.9297,54800.0],["2014-10-23",20.2482,20.4393,18.8558,20.2937,98200.0],["2014-10-24",24.1158,24.5708,22.3867,23.224,164500.0],["2014-10-27",23.3605,24.8438,22.9874,24.6072,137500.0],["2014-10-28",24.8347,26.3363,24.4434,25.9268,243800.0],["2014-10-29",25.8631,26.1725,25.4171,25.5628,92100.0],["2014-10-30",25.3899,25.9632,23.224,25.5264,177500.0],["2014-10-31",26.1543,26.1634,25.3626,25.8904,150500.0],["2014-11-03",25.8904,26.3272,25.6811,26.2635,82900.0],["2014-11-04",26.2089,26.5456,26.1725,26.5183,46400.0],["2014-11-05",26.6459,26.655,26.1082,26.1902,73900.0],["2014-11-06",26.2814,26.7279,26.2631,26.6823,50700.0],["2014-11-07",26.5912,26.5912,25.9624,26.0991,48900.0],["2014-11-10",26.09,26.6185,26.09,26.6003,37700.0],["2014-11-11",26.6185,26.6914,26.3451,26.4545,57100.0],["2014-11-12",26.2449,27.056,26.2449,26.9375,59900.0],["2014-11-13",26.8919,26.9648,25.9442,26.1902,34000.0],["2014-11-14",26.1264,26.5456,25.9624,26.3452,49000.0],["2014-11-17",26.3907,26.3907,25.7437,25.771,48900.0],["2014-11-18",25.926,26.4272,25.8531,25.9624,71200.0],["2014-11-19",25.9715,26.2722,24.7048,25.2698,73100.0],["2014-11-20",25.0967,25.8257,25.0602,25.771,64000.0],["2014-11-21",26.2358,26.2358,25.0967,25.1787,84500.0],["2014-11-24",25.3063,25.6526,25.1423,25.6343,62600.0],["2014-11-25",25.6161,26.0353,25.4156,25.443,40400.0],["2014-11-26",25.3792,25.5341,25.1969,25.2881,48900.0],["2014-11-28",25.2243,25.3427,24.2401,24.3403,36500.0],["2014-12-01",24.3312,24.3312,23.5293,23.7207,52400.0],["2014-12-02",23.7662,24.5408,23.3015,24.395,52700.0],["2014-12-03",24.3403,25.1514,24.1854,25.0238,53900.0],["2014-12-04",24.878,25.361,24.6684,24.714,47700.0],["2014-12-05",24.6866,25.5068,24.6775,25.124,35000.0],["2014-12-08",25.124,25.3701,24.1307,24.3039,67800.0],["2014-12-09",24.1216,25.0147,23.9667,24.9327,85900.0],["2014-12-10",24.7595,24.9144,23.7936,23.9394,68100.0],["2014-12-11",24.1307,24.3403,23.9667,24.0305,47700.0],["2014-12-12",23.6295,24.149,23.1283,23.3197,44600.0],["2014-12-15",24.1307,24.1307,23.2377,23.2832,31500.0],["2014-12-16",23.2924,24.1307,23.2924,23.4655,41100.0],["2014-12-17",23.4655,24.4497,23.2923,24.3768,49400.0],["2014-12-18",24.796,25.3336,24.5135,24.9327,54800.0],["2014-12-19",24.8689,25.0511,24.7322,24.9691,150100.0],["2014-12-22",24.9965,25.4703,24.5044,24.9144,25200.0],["2014-12-23",24.2219,25.6799,24.2219,25.3701,30400.0],["2014-12-24",25.3792,25.5159,24.8142,25.2516,17800.0],["2014-12-26",25.3701,25.7893,25.1787,25.5979,16100.0],["2014-12-29",25.5341,25.9624,25.4247,25.771,27600.0],["2014-12-30",25.771,25.771,25.4065,25.6526,20900.0],["2014-12-31",25.6799,25.8622,25.3701,25.5523,43100.0],["2015-01-02",25.8166,25.8166,24.8324,25.3245,33200.0],["2015-01-05",25.3245,25.5979,24.4406,24.7504,46100.0],["2015-01-06",24.714,24.714,23.2832,23.4655,72600.0],["2015-01-07",23.5931,23.6386,22.8823,23.6295,75300.0],["2015-01-08",23.8574,24.1125,23.5566,23.9576,46000.0],["2015-01-09",24.0487,24.2583,23.6204,23.7024,45700.0],["2015-01-12",23.6842,23.994,22.7912,23.2924,43800.0],["2015-01-13",23.6022,23.8847,22.618,23.3926,32800.0],["2015-01-14",23.0463,23.1739,22.3537,22.9643,17300.0],["2015-01-15",23.0828,23.0828,22.3629,22.7547,101600.0],["2015-01-16",22.6727,23.5657,22.5633,23.3744,124900.0],["2015-01-20",23.4837,24.6957,23.2286,24.0578,71000.0],["2015-01-21",23.9667,24.3586,23.1739,23.584,41000.0],["2015-01-22",23.8756,24.3221,23.4108,24.0396,104100.0],["2015-01-23",24.0669,24.2948,23.5111,23.9029,57200.0],["2015-01-26",24.149,24.3403,23.7207,24.0761,72300.0],["2015-01-27",23.584,23.9211,23.1739,23.4837,81600.0],["2015-01-28",23.6751,24.3312,23.0554,23.3197,116500.0],["2015-01-29",20.9504,23.9667,20.8683,23.4837,69900.0],["2015-01-30",23.3561,23.6478,22.5451,22.8276,72400.0],["2015-02-02",22.9825,23.7298,22.8458,23.4746,53900.0],["2015-02-03",23.7024,23.8756,23.3379,23.7024,97700.0],["2015-02-04",23.5199,23.8302,23.2735,23.3921,38200.0],["2015-02-05",23.6659,23.8393,23.5473,23.675,33600.0],["2015-02-06",23.7298,24.104,23.4195,23.5016,74600.0],["2015-02-09",23.4925,24.3596,23.4286,23.9215,66500.0],["2015-02-10",24.0584,24.0584,23.3647,23.6294,27400.0],["2015-02-11",23.602,23.602,23.1183,23.31,21300.0],["2015-02-12",23.4834,23.7116,23.1548,23.6294,35000.0],["2015-02-13",23.6933,24.0036,23.5108,23.602,24500.0],["2015-02-17",23.5564,23.5929,23.1457,23.3374,42600.0],["2015-02-18",23.1548,23.6568,23.1548,23.529,22200.0],["2015-02-19",23.4012,23.6477,23.3374,23.5382,19100.0],["2015-02-20",23.456,23.5016,22.9449,23.4651,44600.0],["2015-02-23",23.3739,23.958,22.9905,23.5747,45800.0],["2015-02-24",23.7663,24.1862,23.7663,24.0949,29500.0],["2015-02-25",24.1588,24.3231,23.9671,24.2774,44500.0],["2015-02-26",24.3139,24.4873,24.1862,24.3231,31100.0],["2015-02-27",24.2135,24.4508,24.1497,24.2409,56800.0],["2015-03-02",24.2866,24.6881,24.2135,24.4508,35600.0],["2015-03-03",24.4143,24.5147,24.0219,24.1497,43000.0],["2015-03-04",23.9671,23.9671,23.5747,23.6842,29900.0],["2015-03-05",23.6659,23.675,23.3739,23.602,35700.0],["2015-03-06",23.3191,23.602,22.9084,22.9723,46700.0],["2015-03-09",22.9997,23.2643,22.9997,23.1366,36400.0],["2015-03-10",23.1092,23.1548,22.379,22.5251,85300.0],["2015-03-11",22.5251,22.5251,21.9044,22.0687,70400.0],["2015-03-12",22.306,22.8354,22.1326,22.6437,123300.0],["2015-03-13",22.6528,23.6203,22.3882,23.4378,40000.0],["2015-03-16",23.6477,23.6477,21.658,21.9318,179500.0],["2015-03-17",22.1235,22.6163,21.7493,22.5251,46800.0],["2015-03-18",22.5433,22.9905,22.1783,22.7441,51600.0],["2015-03-19",22.5798,22.6346,22.2239,22.3699,43700.0],["2015-03-20",22.5433,22.9449,22.4521,22.8719,123200.0],["2015-03-23",22.9358,24.6516,22.6529,23.8302,75200.0],["2015-03-24",23.7298,24.104,23.3921,23.9123,55400.0],["2015-03-25",23.7572,24.1679,23.3282,23.3374,41500.0],["2015-03-26",23.3556,23.6203,23.3282,23.4925,31500.0],["2015-03-27",23.4378,23.9489,23.4378,23.9032,32300.0],["2015-03-30",23.9397,24.5421,23.7572,24.4326,37000.0],["2015-03-31",24.0584,24.6699,24.0127,24.5877,32400.0],["2015-04-01",24.4326,24.7611,24.1588,24.3961,44000.0],["2015-04-02",24.3139,24.7155,24.3139,24.3961,21800.0],["2015-04-06",24.2774,24.9984,24.2774,24.8615,27400.0],["2015-04-07",24.752,25.1445,24.752,24.9163,38400.0],["2015-04-08",24.825,25.2449,24.7155,24.8615,47400.0],["2015-04-09",24.9163,24.9163,24.3322,24.5147,58800.0],["2015-04-10",24.5877,24.5969,23.9215,23.9671,55400.0],["2015-04-13",23.958,23.9762,23.7389,23.8211,20900.0],["2015-04-14",23.8211,24.0036,23.6659,23.9489,66800.0],["2015-04-15",23.9762,25.0806,23.9762,24.9711,26300.0],["2015-04-16",24.606,24.606,23.5929,23.6112,65000.0],["2015-04-17",23.3282,24.1131,22.7532,22.8901,39600.0],["2015-04-20",23.027,23.1457,22.589,22.6528,127500.0],["2015-04-21",22.808,23.0362,22.5616,22.6802,29700.0],["2015-04-22",22.5981,22.6985,22.306,22.5342,22700.0],["2015-04-23",22.5525,22.5981,22.1965,22.2969,23700.0],["2015-04-24",22.2513,22.2969,21.8771,22.0413,31300.0],["2015-04-27",22.1965,22.3517,21.6854,22.0322,73600.0],["2015-04-28",22.1144,23.1001,21.8679,23.0179,78900.0],["2015-04-29",22.808,23.2461,22.6528,22.9997,44100.0],["2015-04-30",22.7624,23.4286,22.7167,23.1457,88100.0],["2015-05-01",23.1822,23.4195,22.5342,23.1913,41300.0],["2015-05-04",23.1274,23.6203,22.8354,22.9084,31700.0],["2015-05-05",22.8536,23.2735,21.941,22.1144,46500.0],["2015-05-06",22.2149,22.9737,21.8858,22.7177,34200.0],["2015-05-07",22.6172,22.7086,22.3155,22.5897,21800.0],["2015-05-08",22.928,23.1291,22.7634,22.992,29900.0],["2015-05-11",22.8914,23.0194,21.7853,21.8767,74800.0],["2015-05-12",21.8492,22.3338,21.6298,22.0504,39800.0],["2015-05-13",22.0321,22.2149,21.959,22.0047,13400.0],["2015-05-14",22.1418,22.9646,22.1052,22.736,48900.0],["2015-05-15",22.7543,22.7543,22.4892,22.6355,55900.0],["2015-05-18",22.672,23.2023,22.3978,23.056,34900.0],["2015-05-19",22.9463,22.9463,22.3978,22.4709,20400.0],["2015-05-20",22.6355,22.8274,22.2881,22.7177,17000.0],["2015-05-21",22.9006,23.0011,22.4983,22.8,18800.0],["2015-05-22",22.6903,22.8823,22.48,22.4892,20600.0],["2015-05-26",22.4526,22.4526,21.895,22.0047,44900.0],["2015-05-27",22.1235,22.5258,21.9224,22.48,42200.0],["2015-05-28",22.1235,22.1235,19.1707,21.4836,86000.0],["2015-05-29",21.383,22.2698,20.3043,20.8528,58700.0],["2015-06-01",20.9442,21.0173,20.2585,20.6151,63200.0],["2015-06-02",20.4871,21.9041,20.4871,21.2733,82700.0],["2015-06-03",21.3007,22.1326,21.0265,21.8127,83800.0],["2015-06-04",21.6207,21.8858,21.3464,21.383,51300.0],["2015-06-05",21.191,22.1875,20.8436,22.0778,42200.0],["2015-06-08",22.0778,22.0778,21.6756,21.6847,25900.0],["2015-06-09",21.7213,22.1692,21.4927,21.7121,34400.0],["2015-06-10",21.9041,22.8,21.9041,22.2972,41400.0],["2015-06-11",22.2515,22.416,21.9407,22.0869,35600.0],["2015-06-12",22.0686,22.2149,21.7487,21.8858,32300.0],["2015-06-15",21.8492,22.2332,21.6664,21.9224,62900.0],["2015-06-16",21.7578,22.3338,21.6298,22.0961,43500.0],["2015-06-17",22.2789,22.2972,21.2367,21.6116,30900.0],["2015-06-18",21.7487,22.2424,21.6116,22.0321,50300.0],["2015-06-19",22.1052,22.2698,21.6664,21.6664,87500.0],["2015-06-22",21.895,22.1875,21.6024,22.1601,56900.0],["2015-06-23",22.0504,22.8091,22.0504,22.7634,39100.0],["2015-06-24",22.8091,22.9737,22.7177,22.9188,42400.0],["2015-06-25",23.0834,23.2114,22.8366,23.0286,46300.0],["2015-06-26",23.1657,23.4948,22.928,23.3851,202200.0],["2015-06-29",23.1748,23.5405,22.4892,22.544,71400.0],["2015-06-30",22.8092,22.9828,22.6537,22.8549,46200.0],["2015-07-01",22.992,23.2388,22.7086,22.9463,34800.0],["2015-07-02",22.9554,23.1748,22.7269,22.992,36300.0],["2015-07-06",22.6537,23.1474,22.6537,22.9188,65200.0],["2015-07-07",22.8457,22.8457,22.0686,22.1509,86500.0],["2015-07-08",22.0138,22.0138,21.1545,21.1636,73600.0],["2015-07-09",21.5293,21.5293,20.8345,20.8528,64000.0],["2015-07-10",21.0722,21.255,21.0173,21.1636,43400.0],["2015-07-13",21.2367,21.6755,21.2367,21.383,58900.0],["2015-07-14",21.5384,21.8492,21.255,21.6847,66200.0],["2015-07-15",21.8035,21.8035,21.2276,21.4287,27200.0],["2015-07-16",21.6298,22.3978,21.6298,22.1692,75400.0],["2015-07-17",22.2515,22.3795,21.8035,21.8218,44600.0],["2015-07-20",21.7487,21.9132,21.2642,21.4927,67100.0],["2015-07-21",21.5841,21.703,21.4287,21.639,30500.0],["2015-07-22",21.575,21.7761,21.3464,21.5933,50700.0],["2015-07-23",21.5841,21.5841,20.8528,20.8711,92400.0],["2015-07-24",20.8436,20.8436,20.03,20.2128,128500.0],["2015-07-27",20.0026,21.9041,19.6003,19.6186,242700.0],["2015-07-28",20.2585,20.6151,19.774,20.4962,329900.0],["2015-07-29",20.5694,22.0869,19.71,21.4561,230800.0],["2015-07-30",21.2642,22.2332,21.2642,21.4287,144400.0],["2015-07-31",21.2459,22.416,20.9716,21.447,139400.0],["2015-08-03",21.3373,21.511,20.0026,20.1214,81100.0],["2015-08-04",20.2128,20.6608,19.9751,20.3682,57000.0],["2015-08-05",20.5145,20.6608,19.9751,20.0391,70800.0],["2015-08-06",20.0848,20.3225,19.9112,20.03,51500.0],["2015-08-07",19.8929,20.2585,19.8015,20.0209,213500.0],["2015-08-10",20.2037,20.7796,19.8929,20.6059,111400.0],["2015-08-11",20.3865,20.6608,19.9569,20.5328,65900.0],["2015-08-12",20.3863,20.661,20.0657,20.5236,43500.0],["2015-08-13",20.487,20.6152,20.1939,20.1939,32300.0],["2015-08-14",20.1939,20.2581,20.0749,20.1939,57600.0],["2015-08-17",20.1207,20.2947,19.9192,20.0566,42500.0],["2015-08-18",20.0016,20.0016,19.5162,19.562,34800.0],["2015-08-19",19.3972,19.4521,18.6554,18.6828,60100.0],["2015-08-20",18.3348,18.7561,17.9502,18.0601,240600.0],["2015-08-21",17.5472,18.1333,17.4373,17.7853,161600.0],["2015-08-24",16.8603,17.9502,16.6497,16.9428,114300.0],["2015-08-25",17.6022,17.6022,16.0269,16.1185,66200.0],["2015-08-26",16.5032,17.2633,16.2193,16.4849,99300.0],["2015-08-27",16.6955,17.0435,16.32,16.8329,104700.0],["2015-08-28",16.8145,17.3366,16.8145,17.1534,98700.0],["2015-08-31",17.071,17.4648,17.071,17.4098,54700.0],["2015-09-01",17.0985,17.2908,16.7596,16.9061,111300.0],["2015-09-02",17.1626,17.822,16.9886,17.3274,82700.0],["2015-09-03",17.3274,17.5106,17.1992,17.3091,130600.0],["2015-09-04",17.0344,17.3915,16.9611,17.19,42800.0],["2015-09-08",17.3824,17.5838,17.3091,17.5014,73900.0],["2015-09-09",17.6663,17.8494,17.3915,17.419,81100.0],["2015-09-10",17.4007,17.5289,17.0985,17.3549,32400.0],["2015-09-11",17.3824,17.4648,17.1534,17.3274,40100.0],["2015-09-14",17.3366,17.3366,17.0801,17.1626,41100.0],["2015-09-15",17.2725,17.6296,16.7504,17.4831,48300.0],["2015-09-16",17.5564,17.6296,17.3366,17.4739,63900.0],["2015-09-17",17.3915,17.4739,16.5215,17.364,62300.0],["2015-09-18",17.0527,17.6113,16.8329,16.9611,107400.0],["2015-09-21",17.1076,17.1626,16.549,16.8695,42900.0],["2015-09-22",16.6955,16.7321,16.3383,16.5581,109100.0],["2015-09-23",16.6222,16.6222,16.1185,16.146,88100.0],["2015-09-24",15.9445,16.1368,15.569,16.0819,122000.0],["2015-09-25",16.2009,16.2284,15.6515,16.0178,76000.0],["2015-09-28",15.8071,16.1826,15.3401,16.0636,73100.0],["2015-09-29",16.1185,16.6314,16.0178,16.5215,100200.0],["2015-09-30",16.6222,16.9611,16.5215,16.6314,61500.0],["2015-10-01",16.6955,16.7138,16.2651,16.4757,49700.0],["2015-10-02",16.2925,16.7138,16.1735,16.7047,39900.0],["2015-10-05",16.8237,17.7762,16.8237,17.6663,36500.0],["2015-10-06",17.7029,18.115,17.4556,17.767,51600.0],["2015-10-07",17.9502,18.518,17.822,17.9868,44000.0],["2015-10-08",17.7304,18.3073,17.7304,18.3073,51400.0],["2015-10-09",18.3257,18.5729,18.17,18.2707,58200.0],["2015-10-12",18.2524,18.2524,17.7853,18.0601,42400.0],["2015-10-13",17.6754,18.4081,17.6022,18.0326,77500.0],["2015-10-14",17.9776,18.1333,17.8128,17.8769,41800.0],["2015-10-15",17.9135,17.9135,17.0985,17.8311,86600.0],["2015-10-16",17.9044,17.9044,17.1717,17.2908,140000.0],["2015-10-19",17.1534,17.1992,16.6497,17.0344,89500.0],["2015-10-20",17.016,17.7945,16.9611,17.5014,75300.0],["2015-10-21",17.6296,17.6296,17.0435,17.0801,43100.0],["2015-10-22",17.1992,17.9868,17.1992,17.6296,56400.0],["2015-10-23",17.7304,18.17,17.3274,18.0784,50500.0],["2015-10-26",17.8678,17.9319,17.5472,17.7762,117800.0],["2015-10-27",17.5747,17.7121,17.0344,17.419,101200.0],["2015-10-28",17.4556,18.6187,17.2175,18.5638,95000.0],["2015-10-29",18.4264,18.9393,18.3531,18.6187,71900.0],["2015-10-30",16.0453,17.4465,16.0453,17.1168,184400.0],["2015-11-02",16.8603,16.8603,16.146,16.2193,206700.0],["2015-11-03",16.0819,16.9794,16.0819,16.6863,99400.0],["2015-11-04",16.7688,17.1992,16.6589,16.9519,107900.0],["2015-11-05",16.9519,17.3457,16.8603,17.2267,68000.0],["2015-11-06",17.1534,17.7212,16.9977,17.5472,54300.0],["2015-11-09",17.5106,17.5289,16.8146,16.9245,96300.0],["2015-11-10",16.8602,17.1264,16.7042,16.9703,58300.0],["2015-11-11",16.9703,16.9703,16.4105,16.6308,175900.0],["2015-11-12",16.4839,16.6583,16.2728,16.5023,91200.0],["2015-11-13",16.3646,16.7317,16.282,16.6583,69500.0],["2015-11-16",16.6124,17.0346,16.6124,16.9979,47500.0],["2015-11-17",17.0529,17.0529,16.7225,16.8051,80200.0],["2015-11-18",16.796,17.3099,16.796,17.2549,33600.0],["2015-11-19",17.1723,17.4843,17.1723,17.4384,42800.0],["2015-11-20",17.5394,17.8423,17.4109,17.5486,52100.0],["2015-11-23",17.4476,17.9616,17.4384,17.8239,62700.0],["2015-11-24",17.6587,18.4113,17.6587,18.393,48400.0],["2015-11-25",18.3471,18.5398,18.2094,18.292,48000.0],["2015-11-27",18.2369,18.5857,18.2369,18.4572,15500.0],["2015-11-30",18.4572,19.219,18.3746,18.9436,72000.0],["2015-12-01",18.9803,19.2465,18.6775,19.0721,56000.0],["2015-12-02",19.0262,19.3291,18.8151,18.9712,82400.0],["2015-12-03",19.0905,19.3566,18.705,19.0079,83400.0],["2015-12-04",18.9987,19.632,18.9345,19.5861,139300.0],["2015-12-07",19.531,19.8523,18.8977,19.1456,81200.0],["2015-12-08",18.9528,19.1272,18.3195,18.8335,96800.0],["2015-12-09",18.8151,19.0354,18.2553,18.292,95300.0],["2015-12-10",18.2553,18.5031,17.8973,18.3012,85800.0],["2015-12-11",17.9524,18.035,17.2824,17.4017,106600.0],["2015-12-14",17.4476,17.5302,17.0346,17.3467,86600.0],["2015-12-15",17.3283,17.4935,16.5298,16.8786,74800.0],["2015-12-16",16.8786,17.4476,16.5481,17.4109,74300.0],["2015-12-17",17.4201,18.0809,17.4201,17.7688,85800.0],["2015-12-18",17.6312,17.8331,17.1631,17.3925,115800.0],["2015-12-21",17.4751,17.8514,17.2916,17.5302,56000.0],["2015-12-22",17.5761,17.8698,17.3191,17.7046,30100.0],["2015-12-23",17.9065,18.2186,17.8514,18.0258,39700.0],["2015-12-24",17.9708,18.3838,17.9432,17.9799,11000.0],["2015-12-28",18.0075,18.4756,17.6312,18.0993,68600.0],["2015-12-29",18.1819,18.6041,17.8973,18.2736,108300.0],["2015-12-30",18.3562,18.3562,17.6403,17.6679,70800.0],["2015-12-31",17.7138,17.9157,17.3283,17.3467,49100.0],["2016-01-04",17.0438,17.0438,16.3095,16.8327,70800.0],["2016-01-05",16.9428,17.4568,16.2361,16.3554,51500.0],["2016-01-06",16.1535,16.539,15.9883,16.2453,49600.0],["2016-01-07",15.9791,16.0342,15.6487,15.768,55600.0],["2016-01-08",15.7588,16.2912,15.1531,15.2081,68600.0],["2016-01-11",15.3458,15.511,15.0796,15.4376,49300.0],["2016-01-12",15.6303,15.6303,14.9603,15.2724,73800.0],["2016-01-13",15.3734,15.511,14.4555,14.5565,67700.0],["2016-01-14",14.685,14.8135,14.3729,14.4188,75400.0],["2016-01-15",13.9691,13.9691,13.2165,13.5928,119400.0],["2016-01-19",13.7396,13.7396,12.7759,12.9136,85600.0],["2016-01-20",12.6842,13.1522,11.7572,12.9962,515600.0],["2016-01-21",13.0329,13.3817,13.0237,13.0421,351400.0],["2016-01-22",13.4368,13.4368,12.8769,13.1247,135000.0],["2016-01-25",13.0421,13.0421,12.5924,12.8953,230000.0],["2016-01-26",12.9503,13.1064,12.5373,12.8494,162200.0],["2016-01-27",12.8402,12.9136,12.0784,12.8585,157200.0],["2016-01-28",12.2161,13.4001,11.5828,13.1247,272500.0],["2016-01-29",13.0513,13.2624,12.8402,13.1247,174400.0],["2016-02-01",13.0238,13.0238,12.6291,12.8402,132600.0],["2016-02-02",12.7301,12.7301,12.418,12.5924,84000.0],["2016-02-03",12.7301,12.8127,12.3446,12.6199,224200.0],["2016-02-04",12.6474,13.1155,12.4822,12.8402,141900.0],["2016-02-05",12.831,12.987,12.5373,12.5832,140300.0],["2016-02-08",12.4822,12.7851,12.3905,12.6383,100600.0],["2016-02-09",12.4822,13.0696,12.4639,12.519,76000.0],["2016-02-10",12.6202,12.7859,12.4729,12.565,141300.0],["2016-02-11",12.3256,12.8319,12.298,12.5926,108500.0],["2016-02-12",12.7491,13.3934,12.3072,12.5282,119100.0],["2016-02-16",12.6754,12.7859,12.5466,12.6202,140400.0],["2016-02-17",12.7583,13.1357,12.6202,13.0436,146900.0],["2016-02-18",13.0713,13.1725,12.924,13.1265,69400.0],["2016-02-19",13.0805,13.1541,12.8595,13.0805,68000.0],["2016-02-22",13.1541,13.237,12.519,12.5926,137800.0],["2016-02-23",12.5005,13.0621,12.4637,12.5005,52100.0],["2016-02-24",12.3164,12.5926,12.1415,12.4361,100400.0],["2016-02-25",12.4269,12.7399,12.4177,12.7215,53500.0],["2016-02-26",12.8135,13.0344,12.6846,12.7583,57800.0],["2016-02-29",12.7583,13.0068,12.7307,12.7491,52900.0],["2016-03-01",12.8595,13.2462,12.6846,13.1633,42100.0],["2016-03-02",13.1633,13.4395,12.9332,13.3198,100100.0],["2016-03-03",13.329,13.5591,13.329,13.4579,98900.0],["2016-03-04",13.4303,13.688,13.3474,13.4671,67600.0],["2016-03-07",13.4303,13.7524,13.3658,13.7248,55200.0],["2016-03-08",13.6328,13.6328,13.1725,13.375,140200.0],["2016-03-09",13.4579,13.9089,13.4579,13.7709,43000.0],["2016-03-10",13.688,13.8169,12.252,13.3842,67900.0],["2016-03-11",13.4855,13.8445,13.4211,13.7616,36300.0],["2016-03-14",13.8077,13.9089,13.5683,13.7985,83100.0],["2016-03-15",13.6972,13.8261,13.2738,13.6788,135200.0],["2016-03-16",13.6604,14.0194,13.4487,13.9273,49000.0],["2016-03-17",13.9273,14.2035,13.7893,14.0654,75200.0],["2016-03-18",14.1575,14.2771,13.8813,14.0838,257300.0],["2016-03-21",14.0562,14.2035,13.8537,14.1114,47200.0],["2016-03-22",14.047,14.2863,14.047,14.1667,60100.0],["2016-03-23",14.0838,14.1667,13.7708,13.7985,88200.0],["2016-03-24",13.7616,14.001,13.3842,13.8629,48400.0],["2016-03-28",13.9642,14.1851,13.688,14.1206,77600.0],["2016-03-29",14.093,14.5441,14.047,14.4981,77200.0],["2016-03-30",14.5993,14.6822,14.1483,14.5257,148800.0],["2016-03-31",14.5533,14.7374,14.4796,14.5073,56400.0],["2016-04-01",14.4428,14.5809,13.8353,14.5349,78100.0],["2016-04-04",14.5901,14.719,14.2863,14.4704,53600.0],["2016-04-05",14.3324,14.4796,14.0286,14.3784,84500.0],["2016-04-06",14.1851,14.5073,13.8997,14.3047,41900.0],["2016-04-07",14.1759,14.2311,13.8629,13.9365,34100.0],["2016-04-08",14.0838,14.2311,13.8537,14.0194,31900.0],["2016-04-11",14.1299,14.452,13.9181,13.9273,39200.0],["2016-04-12",13.9457,14.4152,13.8905,14.3047,39100.0],["2016-04-13",14.4152,14.6545,14.2771,14.6269,51200.0],["2016-04-14",14.9031,14.9031,14.5441,14.7558,37800.0],["2016-04-15",14.6637,14.8202,14.4888,14.811,37900.0],["2016-04-18",14.6637,14.9859,14.6637,14.9583,43900.0],["2016-04-19",14.9767,15.3081,14.6822,15.3081,48900.0],["2016-04-20",15.2621,15.6947,15.2621,15.5659,66000.0],["2016-04-21",15.8144,15.842,15.2437,15.5843,49100.0],["2016-04-22",15.6487,15.8236,15.4278,15.6947,40100.0],["2016-04-25",15.796,15.796,15.0688,15.1424,48800.0],["2016-04-26",15.1332,15.4002,14.8847,15.3817,68200.0],["2016-04-27",16.6981,16.6981,15.2069,15.2897,59900.0],["2016-04-28",15.5106,15.5106,15.0135,15.0227,50900.0],["2016-04-29",15.0504,15.2437,14.7742,15.1976,52700.0],["2016-05-02",15.2161,15.2529,14.7374,15.2161,56200.0],["2016-05-03",15.0412,15.4554,14.4152,14.5901,53300.0],["2016-05-04",15.0238,15.0238,14.2025,14.3779,72000.0],["2016-05-05",14.5071,14.6362,14.0733,14.1564,72200.0],["2016-05-06",14.1564,14.6824,13.8149,14.1656,92000.0],["2016-05-09",14.1102,14.1564,13.6673,13.7226,67000.0],["2016-05-10",13.8241,14.1471,13.575,14.101,150600.0],["2016-05-11",14.0641,14.0918,13.6673,13.7596,52700.0],["2016-05-12",13.7965,13.9164,13.1228,13.132,62200.0],["2016-05-13",13.0951,14.1564,12.9198,13.1412,85100.0],["2016-05-16",13.2797,13.8518,13.2797,13.4458,48000.0],["2016-05-17",13.455,13.8795,13.2151,13.3443,76000.0],["2016-05-18",13.0028,13.7595,13.0028,13.3996,44200.0],["2016-05-19",13.5842,13.6673,13.0674,13.3258,38500.0],["2016-05-20",13.4181,13.8057,13.4181,13.6673,50000.0],["2016-05-23",13.7411,14.3409,13.6304,13.6488,52900.0],["2016-05-24",13.7595,13.9626,13.6119,13.8795,42900.0],["2016-05-25",13.9533,14.1287,13.898,13.9995,34400.0],["2016-05-26",13.9718,14.0364,13.8795,13.9718,26300.0],["2016-05-27",13.8703,14.0456,13.8518,13.9533,48800.0],["2016-05-31",13.9533,13.9995,13.5381,13.8241,72600.0],["2016-06-01",13.8426,13.9995,13.4735,13.9349,102100.0],["2016-06-02",13.8795,14.5163,13.8703,14.304,97900.0],["2016-06-03",14.3502,14.3502,13.9533,14.2856,61100.0],["2016-06-06",14.2671,14.4701,13.9533,14.3502,68300.0],["2016-06-07",14.3686,14.507,13.6488,14.4424,138600.0],["2016-06-08",14.4978,14.6824,14.3594,14.6455,204400.0],["2016-06-09",14.544,14.9777,14.4425,14.4978,59100.0],["2016-06-10",14.2763,14.2948,14.0272,14.2302,63600.0],["2016-06-13",14.221,14.5624,14.1102,14.2671,67900.0],["2016-06-14",14.2394,14.4978,14.1564,14.4701,36500.0],["2016-06-15",14.5347,14.6455,14.2579,14.2856,28200.0],["2016-06-16",13.9995,14.2856,13.9349,14.2394,27100.0],["2016-06-17",14.2763,14.7285,14.1195,14.3963,173400.0],["2016-06-20",14.544,14.7747,14.3133,14.3317,109600.0],["2016-06-21",14.3317,14.3317,14.0733,14.2302,29600.0],["2016-06-22",14.221,14.3317,14.0918,14.1933,75800.0],["2016-06-23",14.304,14.5624,14.2763,14.4794,110500.0],["2016-06-24",13.8426,14.1195,13.5104,14.0364,222200.0],["2016-06-27",13.778,13.778,13.012,13.0397,121500.0],["2016-06-28",13.2058,13.2704,12.7813,12.8552,81400.0],["2016-06-29",12.7629,13.0674,12.7352,12.9474,66400.0],["2016-06-30",12.9198,13.0674,12.7998,13.0582,61400.0],["2016-07-01",13.012,13.5012,13.012,13.3627,69200.0],["2016-07-05",13.3258,13.455,13.0305,13.2335,64700.0],["2016-07-06",13.132,13.4642,13.049,13.372,60900.0],["2016-07-07",13.3166,13.4735,13.2889,13.3627,50900.0],["2016-07-08",13.5196,13.9257,13.5196,13.8334,58300.0],["2016-07-11",13.8611,14.221,13.8426,14.2025,46900.0],["2016-07-12",14.2487,14.5347,14.1379,14.3502,45600.0],["2016-07-13",14.4609,14.4609,14.1471,14.1841,120900.0],["2016-07-14",14.3409,14.3963,14.0641,14.101,98500.0],["2016-07-15",14.2117,14.4517,14.0549,14.2671,48900.0],["2016-07-18",14.2856,14.8024,14.2394,14.7931,40400.0],["2016-07-19",14.627,14.627,14.3225,14.4424,30300.0],["2016-07-20",14.3779,14.5347,14.1656,14.3225,40300.0],["2016-07-21",14.3686,14.5347,14.2671,14.4517,71500.0],["2016-07-22",14.4978,14.4978,14.2763,14.3594,35600.0],["2016-07-25",14.3409,14.5809,14.2394,14.5347,31900.0],["2016-07-26",14.5347,15.07,14.5347,14.9039,83700.0],["2016-07-27",14.9131,15.6514,14.7654,14.8208,46700.0],["2016-07-28",15.2638,15.2638,14.2763,14.8854,62100.0],["2016-07-29",14.9039,15.4853,14.8577,15.3099,86300.0],["2016-08-01",15.3376,15.4945,15.0884,15.4668,45200.0],["2016-08-02",15.4391,15.596,15.3561,15.4207,39400.0],["2016-08-03",15.3007,15.6421,15.3007,15.5868,27700.0],["2016-08-04",15.6237,15.799,15.3837,15.4391,31700.0],["2016-08-05",15.5222,15.9651,15.3653,15.919,35000.0],["2016-08-08",15.8821,15.9559,15.5868,15.6329,19500.0],["2016-08-09",15.6698,15.6698,15.476,15.5591,26200.0],["2016-08-10",15.6331,15.6331,15.3648,15.5221,29000.0],["2016-08-11",15.6238,15.6238,15.3463,15.3926,27800.0],["2016-08-12",15.3186,15.4203,15.0596,15.1706,30000.0],["2016-08-15",15.3093,15.6423,15.3093,15.5591,31200.0],["2016-08-16",15.4758,15.6608,15.3186,15.4296,27000.0],["2016-08-17",15.4296,15.8458,15.1798,15.7256,50300.0],["2016-08-18",15.7811,15.9106,15.6793,15.7626,23500.0],["2016-08-19",15.7626,16.0771,15.7071,15.8274,36600.0],["2016-08-22",15.7441,15.9384,15.6146,15.7348,27900.0],["2016-08-23",15.8551,16.0216,15.7626,15.8088,37000.0],["2016-08-24",15.8459,16.0771,15.7441,16.0586,30800.0],["2016-08-25",15.9383,16.4471,15.9383,16.4286,38500.0],["2016-08-26",16.4656,16.6321,16.1141,16.1419,34400.0],["2016-08-29",16.1419,16.3269,15.7903,16.2066,27900.0],["2016-08-30",16.2344,16.3546,16.2251,16.2899,12900.0],["2016-08-31",16.2159,16.4101,16.1234,16.2436,36300.0],["2016-09-01",16.4656,16.4656,15.9476,16.2529,39300.0],["2016-09-02",16.3546,16.5304,16.2899,16.5026,16200.0],["2016-09-06",16.4194,16.6229,16.3361,16.5396,22300.0],["2016-09-07",16.5766,16.9281,16.5581,16.8911,39700.0],["2016-09-08",16.7709,17.1686,16.7709,17.1501,25400.0],["2016-09-09",17.0576,17.0576,16.5951,16.6044,39400.0],["2016-09-12",16.5581,16.7246,16.4101,16.6969,31000.0],["2016-09-13",16.4841,16.4934,16.1881,16.2159,51300.0],["2016-09-14",16.3176,16.3176,15.9939,16.0494,29300.0],["2016-09-15",16.1141,16.2899,16.0956,16.2529,14100.0],["2016-09-16",16.2621,16.5304,15.6423,15.8551,113200.0],["2016-09-19",15.8736,15.9569,15.8551,15.8921,87900.0],["2016-09-20",15.9939,16.1696,15.8829,15.9754,15900.0],["2016-09-21",16.1234,16.3084,15.8829,16.0031,65700.0],["2016-09-22",16.1696,16.1881,15.9569,16.0586,110300.0],["2016-09-23",15.9661,16.1049,15.8643,15.9569,27200.0],["2016-09-26",15.9384,16.1789,15.9106,16.0586,32900.0],["2016-09-27",16.0401,16.3916,15.9014,16.3731,27200.0],["2016-09-28",16.3269,16.4471,16.1511,16.3731,25700.0],["2016-09-29",16.2806,16.3454,15.9013,15.9106,39100.0],["2016-09-30",16.0494,16.6506,16.0124,16.5026,56200.0],["2016-10-03",16.3731,16.5026,16.2899,16.3084,21000.0],["2016-10-04",16.3361,16.3916,16.0586,16.1419,40200.0],["2016-10-05",16.3454,16.8079,16.3176,16.7431,22700.0],["2016-10-06",16.6599,16.8819,16.5489,16.7154,16300.0],["2016-10-07",16.6599,16.9929,16.2621,16.2714,15800.0],["2016-10-10",16.3454,16.5119,15.9939,16.1696,42500.0],["2016-10-11",16.1049,16.1419,15.9569,16.0771,27700.0],["2016-10-12",16.1326,16.4194,15.9106,16.3361,18900.0],["2016-10-13",16.1696,16.2436,15.9754,16.1696,41100.0],["2016-10-14",16.3084,16.6506,16.2806,16.5581,19300.0],["2016-10-17",16.7431,16.9189,16.4009,16.7431,25100.0],["2016-10-18",16.9004,16.9004,16.4194,16.4564,27500.0],["2016-10-19",16.4656,16.9744,16.3639,16.7986,28900.0],["2016-10-20",16.6969,16.8171,16.4656,16.5581,31700.0],["2016-10-21",16.3546,16.5581,16.2344,16.3546,22600.0],["2016-10-24",16.5396,16.6691,16.2251,16.2991,18800.0],["2016-10-25",16.2436,16.7986,16.0401,16.1419,35900.0],["2016-10-26",16.1141,16.4194,16.0401,16.0679,34800.0],["2016-10-27",16.1326,16.1696,15.8736,15.8921,31500.0],["2016-10-28",15.8458,16.7339,15.5961,16.5304,70300.0],["2016-10-31",16.7339,18.2509,16.7246,18.0289,109800.0],["2016-11-01",18.2324,18.2417,17.2982,17.7144,52600.0],["2016-11-02",17.6034,17.6312,17.2889,17.5572,52100.0],["2016-11-03",17.6127,18.0567,17.5942,17.9364,102100.0],["2016-11-04",18.0659,18.6857,18.0567,18.3989,51200.0],["2016-11-07",18.7042,19.102,18.4822,18.7597,58500.0],["2016-11-08",18.8061,19.1953,18.6578,19.0378,47500.0],["2016-11-09",18.7226,20.5578,18.7226,20.5486,105100.0],["2016-11-10",20.6227,21.4291,20.4281,21.1974,122000.0],["2016-11-11",21.1974,22.736,21.1974,21.9945,132900.0],["2016-11-14",22.4301,23.2643,22.152,22.875,163700.0],["2016-11-15",22.9584,23.0325,21.4105,22.9399,63100.0],["2016-11-16",22.8935,22.9399,22.4394,22.4579,151400.0],["2016-11-17",22.3559,22.8935,22.0315,22.1057,95600.0],["2016-11-18",22.2076,22.5598,21.6886,22.0037,109700.0],["2016-11-21",22.1428,22.495,22.0408,22.2633,124800.0],["2016-11-22",22.2725,22.773,21.9574,22.736,145400.0],["2016-11-23",22.5877,24.3116,22.5784,24.1355,98700.0],["2016-11-25",24.2931,24.4321,24.015,24.2467,26200.0],["2016-11-28",24.1448,24.2467,23.5887,23.7092,85900.0],["2016-11-29",23.8575,24.2189,23.6906,24.0799,56200.0],["2016-11-30",24.1077,24.6453,24.1077,24.395,75600.0],["2016-12-01",24.9882,24.9882,24.1077,24.4228,57700.0],["2016-12-02",24.4228,24.5619,23.9872,24.0799,37300.0],["2016-12-05",24.2745,24.8121,24.2745,24.5804,51800.0],["2016-12-06",24.7194,25.7019,24.4414,25.5722,63500.0],["2016-12-07",25.5814,25.8409,23.9131,24.0984,165000.0],["2016-12-08",23.4774,24.3209,23.1994,24.1262,134000.0],["2016-12-09",24.395,25.1829,24.395,24.979,94900.0],["2016-12-12",24.7936,25.0438,24.6824,24.7472,81700.0],["2016-12-13",24.9419,24.9419,23.9038,24.4877,127700.0],["2016-12-14",24.5155,24.5155,23.8018,23.8667,130000.0],["2016-12-15",23.8111,24.6916,23.5794,24.015,261100.0],["2016-12-16",24.0706,24.3116,23.774,24.0058,295600.0],["2016-12-19",24.1911,24.4414,23.635,24.0614,168200.0],["2016-12-20",24.2838,24.8307,24.2189,24.7102,230700.0],["2016-12-21",24.6082,25.0253,24.2745,24.7472,127700.0],["2016-12-22",24.7009,24.7843,23.8853,24.1819,104200.0],["2016-12-23",24.1262,24.5619,23.7462,24.3302,178200.0],["2016-12-27",24.3394,25.2107,24.3302,25.1736,123500.0],["2016-12-28",25.1736,25.3404,24.8585,24.9975,134000.0],["2016-12-29",25.0994,25.2756,24.7287,24.8585,100100.0],["2016-12-30",24.9419,25.1551,24.5619,25.0624,102400.0],["2017-01-03",25.4887,25.5165,24.9604,25.4609,108500.0],["2017-01-04",25.5443,26.0634,25.5443,25.8502,119800.0],["2017-01-05",25.7297,25.9244,25.0438,25.2107,108600.0],["2017-01-06",25.3034,25.5721,24.5711,24.9512,42800.0],["2017-01-09",24.7843,24.9882,24.4321,24.5711,155500.0],["2017-01-10",24.5989,25.5443,24.5989,25.2477,89700.0],["2017-01-11",24.9141,25.7575,24.9141,25.6926,58700.0],["2017-01-12",25.498,25.498,24.1448,25.4424,165000.0],["2017-01-13",25.2941,25.7761,25.1273,25.1551,191800.0],["2017-01-17",25.1551,25.1551,24.4321,24.4507,109200.0],["2017-01-18",24.636,24.7009,24.1633,24.5063,72600.0],["2017-01-19",24.5063,24.6546,24.0521,24.3394,71000.0],["2017-01-20",24.358,24.7658,24.0428,24.2745,169600.0],["2017-01-23",25.3775,25.4887,24.7194,24.9512,257800.0],["2017-01-24",25.0253,26.2766,24.9604,26.1653,291000.0],["2017-01-25",26.3322,27.0922,26.1561,26.5361,235800.0],["2017-01-26",25.0717,25.6278,21.2066,25.3497,915200.0],["2017-01-27",25.2107,25.6092,23.255,25.0531,217200.0],["2017-01-30",24.7472,25.7761,24.358,25.5165,167900.0],["2017-01-31",25.6185,25.6834,24.9048,25.4795,198900.0],["2017-02-01",25.4239,25.6092,24.9697,25.3404,111300.0],["2017-02-02",25.1643,25.396,24.7565,24.8307,88900.0],["2017-02-03",24.9048,25.257,24.8307,25.1458,95500.0],["2017-02-06",25.1273,25.4517,24.9233,25.3775,89500.0],["2017-02-07",25.4424,25.739,23.8482,25.4795,156900.0],["2017-02-08",25.4331,25.4331,24.5884,24.9597,75400.0],["2017-02-09",25.1453,26.0735,25.1453,25.9714,182700.0],["2017-02-10",26.055,26.055,25.4238,25.5073,88500.0],["2017-02-13",25.5073,25.7394,24.8854,24.9875,60700.0],["2017-02-14",24.7555,25.2938,24.6441,24.9782,115500.0],["2017-02-15",24.9411,25.2381,24.6812,25.1917,70500.0],["2017-02-16",25.1824,25.2567,24.9504,25.0618,70500.0],["2017-02-17",25.0061,25.3031,24.8204,24.9968,72000.0],["2017-02-21",25.2289,25.3588,24.9225,25.0154,61400.0],["2017-02-22",24.8761,24.9597,24.7183,24.8204,50100.0],["2017-02-23",24.8019,24.8019,23.7066,23.7623,81100.0],["2017-02-24",23.5302,24.0686,23.5302,24.05,94000.0],["2017-02-27",24.3006,24.5791,23.9479,24.1521,74400.0],["2017-02-28",24.1521,24.4399,23.6694,23.9572,146600.0],["2017-03-01",24.3378,25.2567,24.1892,25.1267,131200.0],["2017-03-02",25.1824,25.2938,24.2913,24.3749,51800.0],["2017-03-03",24.3285,24.9968,24.3285,24.5791,62500.0],["2017-03-06",24.839,24.839,24.1336,24.1428,37200.0],["2017-03-07",24.477,24.477,23.7344,23.7716,71400.0],["2017-03-08",23.9572,23.9572,23.2982,23.3539,49700.0],["2017-03-09",22.9919,23.4281,22.667,22.732,58100.0],["2017-03-10",22.9826,23.1961,22.6577,22.9362,80900.0],["2017-03-13",22.9269,23.2239,22.7041,22.8898,54100.0],["2017-03-14",22.7784,23.2518,22.4721,23.0754,63600.0],["2017-03-15",22.8526,23.5581,22.8341,23.4188,67500.0],["2017-03-16",23.2332,23.6787,23.2332,23.5488,45600.0],["2017-03-17",23.4931,23.7994,23.4281,23.5302,179900.0],["2017-03-20",23.5302,23.7437,23.2889,23.3631,47300.0],["2017-03-21",23.4374,23.4931,22.2307,22.537,156300.0],["2017-03-22",22.5185,22.5927,21.4696,22.3235,61700.0],["2017-03-23",22.2957,22.964,22.24,22.7969,133500.0],["2017-03-24",22.8526,23.1032,22.4721,22.5463,50800.0],["2017-03-27",22.0915,22.7505,21.878,22.5742,66700.0],["2017-03-28",22.4256,22.964,22.0915,22.7969,82600.0],["2017-03-29",22.6391,23.1589,22.5649,22.7598,134700.0],["2017-03-30",22.6484,23.2796,22.6484,23.1496,116400.0],["2017-03-31",23.1868,23.3167,22.899,23.0383,83500.0],["2017-04-03",23.0476,24.477,22.8898,23.1775,208700.0],["2017-04-04",23.2332,23.261,22.8248,23.261,68300.0],["2017-04-05",23.2518,23.7159,23.1682,23.4003,120100.0],["2017-04-06",23.391,24.2821,23.391,24.2264,123000.0],["2017-04-07",24.2728,24.6069,24.0315,24.5327,114900.0],["2017-04-10",24.4584,24.6348,23.8365,23.8551,109500.0],["2017-04-11",23.8458,23.9201,23.5766,23.8272,53700.0],["2017-04-12",23.753,23.8551,23.2796,23.4745,68100.0],["2017-04-13",23.3539,23.3817,22.6299,22.8805,110200.0],["2017-04-17",22.9176,23.029,22.732,23.0011,49900.0],["2017-04-18",22.8062,23.3539,22.8062,23.2703,65900.0],["2017-04-19",23.1404,23.688,23.1404,23.326,83000.0],["2017-04-20",23.326,23.8551,23.326,23.7251,76700.0],["2017-04-21",23.6973,23.7623,23.3353,23.6138,88600.0],["2017-04-24",23.9015,24.5605,23.8551,24.347,78600.0],["2017-04-25",24.6069,25.5537,24.2635,25.2289,87900.0],["2017-04-26",25.1453,25.6744,25.0896,25.3031,81100.0],["2017-04-27",25.3309,25.3402,24.7555,24.9225,32200.0],["2017-04-28",24.9225,24.9225,24.2171,24.2542,51000.0],["2017-05-01",24.4491,24.5327,23.9386,24.1614,46100.0],["2017-05-02",24.1707,24.6905,23.9108,23.9479,113300.0],["2017-05-03",23.8735,23.9386,23.26,23.4459,116600.0],["2017-05-04",23.4831,23.6225,23.0833,23.2414,77300.0],["2017-05-05",23.3808,23.3808,22.7858,23.0647,143000.0],["2017-05-08",22.916,23.4924,22.916,23.4831,65100.0],["2017-05-09",23.5017,23.8735,23.4645,23.5853,136400.0],["2017-05-10",23.5296,24.0037,22.8416,23.3529,83200.0],["2017-05-11",23.2786,23.6783,23.0461,23.1112,97000.0],["2017-05-12",23.0647,23.3715,22.7951,23.009,66900.0],["2017-05-15",23.0833,23.2693,22.7765,23.0554,103000.0],["2017-05-16",23.0183,23.3436,22.9253,23.0369,162800.0],["2017-05-17",22.6185,22.9346,21.977,21.9863,59100.0],["2017-05-18",21.9027,22.3861,21.5587,22.1816,100700.0],["2017-05-19",22.3675,22.7858,22.0049,22.665,120100.0],["2017-05-22",22.7487,22.8509,22.3768,22.7394,74400.0],["2017-05-23",22.8602,23.2786,22.3675,23.0369,179900.0],["2017-05-24",23.074,23.3529,22.5999,22.6464,53000.0],["2017-05-25",22.8788,22.8788,22.2745,22.7301,146000.0],["2017-05-26",22.5255,23.4366,22.0514,23.3901,134200.0],["2017-05-30",23.167,23.1763,22.2281,22.6743,212800.0],["2017-05-31",24.3756,26.3092,24.2361,25.9746,533800.0],["2017-06-01",26.1698,26.1698,24.515,24.8218,270500.0],["2017-06-02",24.8125,25.7979,24.7846,25.3889,185600.0],["2017-06-05",25.2959,25.8723,25.1472,25.8444,177400.0],["2017-06-06",25.7793,25.9467,25.6864,25.8165,131300.0],["2017-06-07",25.9467,26.1233,25.5748,25.9095,146700.0],["2017-06-08",25.9281,26.6625,25.8072,26.6439,182900.0],["2017-06-09",26.6904,27.5643,26.5788,27.0716,280500.0],["2017-06-12",27.1831,27.1924,25.8072,26.1419,239000.0],["2017-06-13",26.1884,26.7462,25.8165,25.9467,145300.0],["2017-06-14",25.9653,26.0303,25.4633,25.8723,88300.0],["2017-06-15",25.6399,26.1512,25.5841,25.6771,64800.0],["2017-06-16",25.5469,25.7514,25.2587,25.3238,148700.0],["2017-06-19",25.3982,25.9932,25.1565,25.7793,131800.0],["2017-06-20",25.7143,25.7143,25.1937,25.2494,69700.0],["2017-06-21",25.2959,25.3052,24.3105,24.357,60300.0],["2017-06-22",24.3384,24.859,24.0781,24.3384,55900.0],["2017-06-23",24.3384,24.608,23.3529,23.8271,216200.0],["2017-06-26",23.9386,24.1989,23.3901,23.5203,71900.0],["2017-06-27",23.511,23.7248,23.167,23.2042,109300.0],["2017-06-28",23.2507,23.6783,22.8974,23.4366,111600.0],["2017-06-29",23.3715,23.6597,22.9439,23.5946,114600.0],["2017-06-30",23.5946,23.8735,23.4645,23.6318,91800.0],["2017-07-03",23.8085,24.4406,23.7062,24.1431,54500.0],["2017-07-05",24.1524,24.1896,23.3529,23.5017,163300.0],["2017-07-06",23.4552,23.5203,22.7115,22.9811,200000.0],["2017-07-07",23.0369,23.167,22.4977,22.5348,321400.0],["2017-07-10",22.4419,23.3622,22.4419,23.0647,180800.0],["2017-07-11",23.0554,23.3065,22.7394,23.009,127100.0],["2017-07-12",23.0926,23.4087,22.9811,23.1577,110100.0],["2017-07-13",23.1112,23.3622,22.8323,23.3065,207700.0],["2017-07-14",23.2414,23.9665,23.2414,23.576,105200.0],["2017-07-17",23.6132,24.2361,23.2414,23.8178,330300.0],["2017-07-18",23.7155,24.0409,23.5482,23.8178,223000.0],["2017-07-19",23.8642,24.2175,23.7155,23.8271,193200.0],["2017-07-20",23.9107,24.0967,23.7527,23.8921,125200.0],["2017-07-21",23.9944,24.0037,23.5853,23.6318,121500.0],["2017-07-24",23.6411,23.6411,23.2135,23.4924,64300.0],["2017-07-25",23.6039,24.6173,23.511,24.5522,114600.0],["2017-07-26",24.6359,24.8311,24.013,24.0874,174100.0],["2017-07-27",24.1989,24.2268,23.6783,23.8271,127300.0],["2017-07-28",23.8457,24.4313,23.8457,24.3756,108300.0],["2017-07-31",24.515,24.515,23.8085,23.9851,120800.0],["2017-08-01",25.1007,29.6281,25.1007,29.2098,783600.0],["2017-08-02",28.9681,29.9535,28.4381,29.5351,328200.0],["2017-08-03",29.5816,30.3904,29.5444,29.9535,268600.0],["2017-08-04",30.0372,30.2138,29.5537,29.8047,101000.0],["2017-08-07",30.065,30.5113,29.7025,30.1115,163200.0],["2017-08-08",30.2417,30.7902,30.0557,30.251,233500.0],["2017-08-09",30.2324,30.3813,29.3388,29.6553,159300.0],["2017-08-10",29.376,29.6553,29.2085,29.4039,115400.0],["2017-08-11",29.525,29.7763,28.2311,29.4505,86700.0],["2017-08-14",29.739,30.0555,29.3946,29.888,51100.0],["2017-08-15",30.0648,30.0834,29.2271,29.2736,131400.0],["2017-08-16",29.2922,29.7483,29.1899,29.3109,66500.0],["2017-08-17",29.2643,29.3481,28.6686,28.6872,70200.0],["2017-08-18",28.5104,29.0037,28.2032,28.6965,68200.0],["2017-08-21",28.5942,28.6779,28.3242,28.4266,63800.0],["2017-08-22",28.6128,28.9851,28.4173,28.9851,60900.0],["2017-08-23",28.7152,28.9851,28.5197,28.7524,72300.0],["2017-08-24",28.8269,29.7111,28.65,29.5529,110600.0],["2017-08-25",29.7763,29.8507,29.2085,29.767,128500.0],["2017-08-28",29.9252,30.1951,29.7576,30.1114,86400.0],["2017-08-29",29.9345,30.2882,29.7018,30.102,65200.0],["2017-08-30",30.2137,30.2137,29.7111,30.1579,61100.0],["2017-08-31",30.3161,30.9025,30.0462,30.7443,153000.0],["2017-09-01",30.8932,30.9212,30.1021,30.5302,83000.0],["2017-09-05",30.5395,30.7815,29.86,29.8787,80100.0],["2017-09-06",30.1114,30.1765,29.7111,30.0462,75100.0],["2017-09-07",30.1858,30.7443,29.6366,30.5395,106200.0],["2017-09-08",30.6326,30.7722,30.2696,30.4371,84700.0],["2017-09-11",30.7908,30.9491,30.3161,30.7257,56900.0],["2017-09-12",30.8932,31.6937,30.6978,31.0701,152800.0],["2017-09-13",31.0887,31.1538,30.6884,30.7443,78900.0],["2017-09-14",30.5302,30.8095,30.4558,30.7071,61700.0],["2017-09-15",30.7164,31.2097,30.3906,30.8281,370000.0],["2017-09-18",30.8746,32.4011,30.8188,32.336,129600.0],["2017-09-19",32.3266,32.5407,31.9078,32.4663,110400.0],["2017-09-20",32.5687,32.6711,32.2057,32.2987,83600.0],["2017-09-21",32.2056,32.2336,31.8519,31.8892,46100.0],["2017-09-22",32.0288,32.3267,31.8706,32.0567,42900.0],["2017-09-25",32.1777,32.9968,32.0288,32.9875,149800.0],["2017-09-26",32.9503,33.3598,31.6658,33.062,101800.0],["2017-09-27",33.1923,34.905,33.1271,34.6723,183300.0],["2017-09-28",34.4675,34.998,34.3558,34.9608,93900.0],["2017-09-29",35.0911,35.4076,34.9143,35.2494,235900.0],["2017-10-02",35.3238,35.4821,35.1377,35.4076,93700.0],["2017-10-03",35.4634,35.9661,35.3145,35.7241,123800.0],["2017-10-04",35.8823,35.9475,35.4635,35.6589,81600.0],["2017-10-05",35.7799,35.8265,35.1749,35.3424,160900.0],["2017-10-06",35.389,35.7892,35.147,35.4914,147000.0],["2017-10-09",35.4169,35.6682,35.0725,35.3518,51200.0],["2017-10-10",35.5565,35.7427,35.147,35.3518,98700.0],["2017-10-11",35.4914,35.5658,35.0353,35.1842,94600.0],["2017-10-12",35.1749,35.1749,34.8305,34.8957,137500.0],["2017-10-13",34.9981,35.1935,34.5699,35.0074,117300.0],["2017-10-16",35.147,35.5379,34.7933,35.0632,68000.0],["2017-10-17",34.998,35.0446,34.3372,34.5792,72300.0],["2017-10-18",34.7281,35.0167,34.5513,34.663,96100.0],["2017-10-19",34.514,34.514,34.0393,34.2534,76700.0],["2017-10-20",34.5792,34.5792,34.2069,34.3558,125900.0],["2017-10-23",34.3558,34.5233,34.1231,34.514,60200.0],["2017-10-24",34.635,35.2773,34.3465,34.9888,162300.0],["2017-10-25",34.8957,34.8957,34.0207,34.514,81700.0],["2017-10-26",34.7374,34.9515,34.3465,34.5699,45000.0],["2017-10-27",34.5327,34.7002,34.2255,34.6164,71100.0],["2017-10-30",34.7188,34.7188,33.6018,33.7973,126800.0],["2017-10-31",34.421,38.6282,34.0672,36.8224,573700.0],["2017-11-01",37.1296,37.1296,34.2906,34.542,268500.0],["2017-11-02",34.9888,36.5153,34.6537,35.7055,162400.0],["2017-11-03",35.8358,36.0312,35.2587,35.6217,154300.0],["2017-11-06",35.6682,35.7613,34.9329,35.6682,105800.0],["2017-11-07",35.8358,35.8358,35.2307,35.5658,113600.0],["2017-11-08",35.5751,36.3012,35.3518,35.8265,196800.0],["2017-11-09",35.3792,35.7333,34.9227,35.1742,103200.0],["2017-11-10",35.1649,35.4351,34.5872,34.6058,221300.0],["2017-11-13",34.4661,34.5406,33.3945,34.2611,130400.0],["2017-11-14",34.1027,34.6245,34.0095,34.5593,64800.0],["2017-11-15",34.2704,34.4754,33.8884,34.1306,85700.0],["2017-11-16",34.345,35.8451,34.345,35.5935,128000.0],["2017-11-17",35.6215,36.1433,35.286,35.9755,76400.0],["2017-11-20",36.106,36.8048,35.9662,36.7489,72300.0],["2017-11-21",37.075,37.7179,36.5998,37.103,113600.0],["2017-11-22",37.1216,37.3639,36.4414,36.4787,58900.0],["2017-11-24",36.488,36.5812,36.0874,36.5346,25000.0],["2017-11-27",36.5346,36.7396,35.9103,35.9849,145900.0],["2017-11-28",36.2085,37.5036,36.1153,37.4477,94700.0],["2017-11-29",37.485,37.895,37.103,37.2707,52000.0],["2017-11-30",37.5782,37.5782,36.8794,37.2148,74800.0],["2017-12-01",37.2707,37.4477,35.4072,36.8887,96400.0],["2017-12-04",37.4291,37.7552,36.9539,37.0191,77700.0],["2017-12-05",37.0005,37.0843,34.0747,36.488,60200.0],["2017-12-06",36.4135,36.9259,36.2178,36.7582,74100.0],["2017-12-07",36.8235,37.075,35.8917,35.9476,98200.0],["2017-12-08",36.1712,36.1899,34.8761,34.904,109200.0],["2017-12-11",34.8574,35.8544,34.727,35.0717,202400.0],["2017-12-12",35.1929,35.491,34.4847,34.6152,63700.0],["2017-12-13",34.5872,35.6401,34.0282,35.314,88900.0],["2017-12-14",35.3885,35.8265,34.7456,35.3047,81000.0],["2017-12-15",35.3885,36.0128,35.1742,35.1929,264200.0],["2017-12-18",35.491,36.4601,35.314,35.9476,91400.0],["2017-12-19",35.9476,36.2178,35.5003,35.6494,196000.0],["2017-12-20",35.8544,36.7862,35.7799,36.1526,69500.0],["2017-12-21",36.3948,36.7396,35.9476,36.488,121300.0],["2017-12-22",36.5439,37.6341,36.311,37.308,136100.0],["2017-12-26",37.3918,37.6061,36.7023,37.4011,103000.0],["2017-12-27",37.4011,37.6527,37.075,37.5129,73300.0],["2017-12-28",37.5875,37.7925,37.1403,37.5502,58900.0],["2017-12-29",37.7366,38.0906,37.2055,37.2521,86700.0],["2018-01-02",37.1309,38.5286,37.1309,38.3422,122200.0],["2018-01-03",38.3609,38.5379,37.5968,38.0254,176700.0],["2018-01-04",38.0254,38.3888,37.6061,37.8857,103200.0],["2018-01-05",37.9695,37.9695,37.1309,37.5316,90300.0],["2018-01-08",37.5223,38.687,37.2521,38.5565,211500.0],["2018-01-09",38.5472,40.7089,38.5472,40.5692,279900.0],["2018-01-10",40.6251,40.6251,39.3951,39.6933,232300.0],["2018-01-11",39.7958,40.2803,39.5069,40.066,189700.0],["2018-01-12",40.3828,40.3828,39.6653,39.9821,173400.0],["2018-01-16",40.3735,41.3053,39.2926,39.5722,166400.0],["2018-01-17",39.6933,40.0194,39.0876,39.8983,140600.0],["2018-01-18",39.7865,40.0287,39.4883,39.8703,125100.0],["2018-01-19",39.7958,41.4078,39.274,41.3891,191900.0],["2018-01-22",41.4264,41.5102,40.4667,41.2307,193800.0],["2018-01-23",41.2121,41.2121,40.1499,40.2244,101100.0],["2018-01-24",40.4014,40.5971,39.479,39.6653,114400.0],["2018-01-25",39.656,41.1562,39.0038,39.5442,165700.0],["2018-01-26",39.5908,39.5908,38.7708,39.1808,79300.0],["2018-01-29",39.0504,39.1808,38.6497,38.9572,98700.0],["2018-01-30",38.5845,39.0877,38.072,38.5845,96300.0],["2018-01-31",38.8174,38.8361,38.0161,38.1559,125000.0],["2018-02-01",37.867,38.5752,37.2987,38.5472,121500.0],["2018-02-02",38.3236,38.3236,36.7489,36.7769,144100.0],["2018-02-05",36.5439,36.8887,34.727,35.0065,212100.0],["2018-02-06",34.0095,35.8451,32.7982,35.4631,511400.0],["2018-02-07",35.1183,35.3419,33.3666,33.9257,591500.0],["2018-02-08",33.907,34.3081,32.3213,32.3213,254200.0],["2018-02-09",32.825,33.7018,32.2933,33.1981,300800.0],["2018-02-12",33.3566,33.3566,32.3679,32.713,221200.0],["2018-02-13",32.4425,33.4873,32.4425,32.9183,204300.0],["2018-02-14",32.5731,33.1981,32.4239,32.6011,161000.0],["2018-02-15",32.797,33.0022,32.228,32.8436,100900.0],["2018-02-16",32.6477,33.366,32.6477,33.2074,149500.0],["2018-02-20",32.9742,33.8977,32.9089,33.0955,190800.0],["2018-02-21",33.1048,33.9723,32.8623,33.0115,435400.0],["2018-02-22",33.1608,34.1868,32.8436,33.1421,175900.0],["2018-02-23",33.4219,33.8044,32.6477,33.5898,246800.0],["2018-02-26",33.8417,34.2428,33.4033,34.1122,97900.0],["2018-02-27",34.1868,34.6159,33.5432,34.0469,159200.0],["2018-02-28",34.2615,35.2409,33.0861,33.1141,209000.0],["2018-03-01",33.2261,33.6178,32.6198,33.0955,211100.0],["2018-03-02",32.9089,34.0936,32.6291,33.7018,228700.0],["2018-03-05",33.5432,33.6925,32.8156,32.9555,212200.0],["2018-03-06",33.1048,34.2894,32.8623,34.1775,187500.0],["2018-03-07",33.9257,34.5506,33.907,34.3827,118700.0],["2018-03-08",34.476,34.56,34.0189,34.2241,75100.0],["2018-03-09",34.504,35.1196,34.3454,34.9331,103100.0],["2018-03-12",34.9424,35.1289,34.5506,34.6439,114100.0],["2018-03-13",34.9144,35.1476,34.1775,34.2801,111600.0],["2018-03-14",34.4014,34.4014,33.5898,34.0749,107100.0],["2018-03-15",34.2521,34.4853,33.7671,34.4667,161500.0],["2018-03-16",34.2801,35.0543,34.2335,34.7652,162100.0],["2018-03-19",34.6066,34.6066,33.3194,33.7578,131500.0],["2018-03-20",34.0283,34.4667,33.7857,33.7857,94300.0],["2018-03-21",33.7764,34.3827,32.6944,34.0842,81400.0],["2018-03-22",33.7951,34.3921,33.3753,33.4406,136600.0],["2018-03-23",33.4966,33.8137,32.5358,32.741,217000.0],["2018-03-26",33.2727,34.4294,32.4798,33.3846,92900.0],["2018-03-27",33.5712,34.504,33.1048,33.3567,140500.0],["2018-03-28",33.5245,33.5245,32.4518,33.1234,133700.0],["2018-03-29",33.2074,33.8883,33.2074,33.4313,110400.0],["2018-04-02",33.4219,33.4219,32.0881,32.5265,100000.0],["2018-04-03",32.7877,33.282,32.3959,32.825,136000.0],["2018-04-04",32.3959,33.2914,32.3959,32.9276,181100.0],["2018-04-05",33.1328,33.3846,32.9089,33.0115,143000.0],["2018-04-06",32.8063,33.0582,31.8922,32.2653,137700.0],["2018-04-09",32.4612,32.8809,32.1347,32.3213,248900.0],["2018-04-10",32.657,33.3287,32.5078,33.0302,129900.0],["2018-04-11",32.7037,33.0395,32.6477,32.8529,88600.0],["2018-04-12",33.0302,33.7298,32.8529,33.3846,75700.0],["2018-04-13",33.6645,33.6645,32.8623,33.0209,43600.0],["2018-04-16",33.2074,34.1309,33.1514,34.0749,178600.0],["2018-04-17",34.3268,34.532,33.9816,34.2521,60900.0],["2018-04-18",34.2521,34.9611,34.1309,34.6999,100200.0],["2018-04-19",34.6532,35.4927,33.3753,35.4554,222200.0],["2018-04-20",35.4554,35.5767,35.0263,35.2502,117100.0],["2018-04-23",35.3342,36.0244,34.9144,35.1943,103100.0],["2018-04-24",35.3621,35.5021,33.9163,34.7092,293500.0],["2018-04-25",34.6999,34.9704,34.2801,34.8025,192100.0],["2018-04-26",34.9051,34.9051,34.2894,34.5786,129000.0],["2018-04-27",34.6625,34.9704,34.2055,34.448,85600.0],["2018-04-30",34.4667,34.9797,33.4126,33.4686,134500.0],["2018-05-01",33.4686,33.991,32.4519,32.9462,143100.0],["2018-05-02",32.8996,33.4872,32.7783,32.8716,135700.0],["2018-05-03",32.7969,33.2266,32.0869,32.965,151200.0],["2018-05-04",32.8156,33.32,32.7502,32.9837,104600.0],["2018-05-07",32.9744,33.2639,32.7502,33.1425,122400.0],["2018-05-08",33.1238,33.9645,33.1238,33.9085,111000.0],["2018-05-09",34.0486,34.2541,33.5722,34.0019,130400.0],["2018-05-10",34.0579,34.3101,33.759,33.8711,79300.0],["2018-05-11",33.8618,34.2821,33.5909,33.8057,64500.0],["2018-05-14",35.0294,35.0294,33.703,34.1046,344600.0],["2018-05-15",33.9645,34.0953,33.0211,33.0958,151300.0],["2018-05-16",33.2639,34.114,33.2639,33.8524,209900.0],["2018-05-17",34.0112,34.7025,34.0112,34.3008,144200.0],["2018-05-18",34.5156,35.0014,34.4503,34.9547,110100.0],["2018-05-21",34.9547,36.1036,34.7118,36.0756,126500.0],["2018-05-22",36.085,36.4026,35.8981,36.1036,130600.0],["2018-05-23",36.0196,36.0196,35.5805,35.8794,109200.0],["2018-05-24",35.8888,36.3372,35.6646,36.141,111700.0],["2018-05-25",36.0943,36.0943,35.1228,35.2629,62300.0],["2018-05-29",35.0574,35.758,34.6651,35.375,130400.0],["2018-05-30",37.1966,39.2329,35.8514,38.9994,358900.0],["2018-05-31",39.0741,40.1857,38.2428,38.7005,347800.0],["2018-06-01",39.3731,40.1484,38.7659,39.7374,207600.0],["2018-06-04",39.7934,40.933,39.261,39.6066,203900.0],["2018-06-05",39.6066,39.9616,39.4945,39.7187,108300.0],["2018-06-06",39.7654,40.139,39.2983,39.7934,117300.0],["2018-06-07",39.8401,40.111,39.3637,39.6066,110600.0],["2018-06-08",39.4478,40.2324,38.8313,40.139,102600.0],["2018-06-11",40.1297,40.522,39.6907,39.9242,62000.0],["2018-06-12",40.0923,40.2978,39.3731,40.1951,79400.0],["2018-06-13",40.2885,40.2885,39.5505,39.5505,54300.0],["2018-06-14",39.8028,39.8962,39.289,39.5786,116800.0],["2018-06-15",39.3263,39.672,39.1769,39.3824,115600.0],["2018-06-18",39.2703,40.5033,39.2703,40.3539,127400.0],["2018-06-19",40.0923,40.4006,39.7187,39.9709,137900.0],["2018-06-20",40.1297,41.1759,39.9242,40.7275,140100.0],["2018-06-21",40.6995,41.1572,40.083,40.2698,224000.0],["2018-06-22",40.3259,40.8116,40.0363,40.7088,552200.0],["2018-06-25",40.7182,40.7836,39.4385,40.5781,129600.0],["2018-06-26",40.6061,41.755,37.8411,41.5215,155400.0],["2018-06-27",41.6149,42.026,40.5781,40.6528,143500.0],["2018-06-28",40.6341,40.7182,40.0176,40.1484,124600.0],["2018-06-29",40.3632,40.9424,40.2698,40.5033,153600.0],["2018-07-02",40.1951,40.5687,39.9802,40.55,99900.0],["2018-07-03",40.6995,40.9797,40.466,40.466,79200.0],["2018-07-05",40.5594,41.0638,40.0176,40.9891,105000.0],["2018-07-06",41.0171,41.0358,40.5407,40.7369,45400.0],["2018-07-09",40.9143,42.8293,40.8023,41.0918,134900.0],["2018-07-10",41.1292,41.5215,40.4473,40.6902,71600.0],["2018-07-11",40.5033,40.8303,39.2796,39.3077,104300.0],["2018-07-12",39.5599,39.5599,38.7285,39.0087,150400.0],["2018-07-13",38.9153,39.4384,38.8593,39.0181,158400.0],["2018-07-16",39.1115,39.7747,38.8593,39.0835,121800.0],["2018-07-17",39.0461,39.4011,38.8873,38.962,58900.0],["2018-07-18",38.962,39.0461,38.6538,38.8126,88300.0],["2018-07-19",38.7565,39.0274,38.5604,38.7752,47300.0],["2018-07-20",38.6725,39.2703,38.495,39.0555,78300.0],["2018-07-23",38.9527,39.7,38.5417,39.1395,142700.0],["2018-07-24",39.1395,39.5692,38.6445,39.317,78300.0],["2018-07-25",39.3263,39.5505,38.7659,39.2703,63400.0],["2018-07-26",39.2703,39.8962,39.2703,39.3357,142900.0],["2018-07-27",39.4478,39.4478,38.467,38.551,72000.0],["2018-07-30",38.5417,38.7565,36.8323,36.9817,171400.0],["2018-07-31",40.6715,40.6715,37.2806,38.4483,289200.0],["2018-08-01",38.6818,38.7285,38.0373,38.4389,279000.0],["2018-08-02",38.2615,38.5043,37.9065,38.112,153000.0],["2018-08-03",38.1307,38.6538,38.1307,38.3736,154100.0],["2018-08-06",38.5604,39.2423,38.2054,38.7005,105100.0],["2018-08-07",38.8126,39.345,38.3642,38.495,99800.0],["2018-08-08",38.5977,38.906,38.2428,38.5977,142600.0],["2018-08-09",38.6913,38.7567,38.1769,38.4294,53200.0],["2018-08-10",38.1769,38.579,37.7186,38.1862,100500.0],["2018-08-13",38.2423,38.4107,36.7085,36.8208,210300.0],["2018-08-14",36.8675,37.5783,36.5495,37.0639,132300.0],["2018-08-15",36.8675,37.1107,36.5215,36.6805,117700.0],["2018-08-16",36.774,37.5503,36.7179,37.2697,88400.0],["2018-08-17",37.2697,37.7467,36.8675,37.5222,73700.0],["2018-08-20",37.5877,37.6905,37.2042,37.5128,81500.0],["2018-08-21",37.5035,38.6445,37.1949,38.3639,78700.0],["2018-08-22",38.1862,38.9905,38.1769,38.9344,190500.0],["2018-08-23",38.9812,38.9812,38.42,38.6445,88900.0],["2018-08-24",38.6819,39.4208,38.5136,39.2618,61300.0],["2018-08-27",39.4301,39.533,39.2244,39.3272,51600.0],["2018-08-28",39.3646,39.5891,39.2431,39.5236,85900.0],["2018-08-29",39.5143,40.1783,39.4582,39.8416,66000.0],["2018-08-30",39.72,39.8042,38.8877,39.215,107900.0],["2018-08-31",39.5049,40.4776,39.3179,39.7761,209800.0],["2018-09-04",39.6826,39.8697,36.3906,39.533,88700.0],["2018-09-05",39.533,39.8042,38.8222,39.4862,273100.0],["2018-09-06",39.4862,39.9819,39.0467,39.0934,61600.0],["2018-09-07",38.9438,39.2711,38.897,39.1776,108600.0],["2018-09-10",39.2992,40.0567,39.2992,39.3646,104700.0],["2018-09-11",39.2337,39.5236,39.0092,39.3553,72100.0],["2018-09-12",39.2898,39.6546,39.0747,39.3179,79900.0],["2018-09-13",39.4582,39.8416,39.1683,39.4956,49100.0],["2018-09-14",39.533,40.0567,39.3272,39.561,62900.0],["2018-09-17",39.4208,39.8416,39.3833,39.5704,64700.0],["2018-09-18",39.5704,41.1603,39.5236,39.7294,98800.0],["2018-09-19",39.6265,40.2438,39.4488,39.5891,97400.0],["2018-09-20",39.8042,40.6459,39.561,39.9913,252800.0],["2018-09-21",40.1783,40.515,39.6639,40.1222,127300.0],["2018-09-24",39.9632,39.9632,39.5517,39.8977,70500.0],["2018-09-25",39.8977,40.2625,39.561,40.1877,72100.0],["2018-09-26",40.1877,40.3186,39.374,39.5049,147900.0],["2018-09-27",39.5611,39.7107,39.2431,39.2992,54100.0],["2018-09-28",39.2337,39.2337,36.8301,36.9798,229600.0],["2018-10-01",37.2416,37.6157,35.9603,36.3438,169200.0],["2018-10-02",36.2877,36.2877,35.315,35.951,129100.0],["2018-10-03",36.0352,36.1848,35.474,36.0445,90200.0],["2018-10-04",36.0539,36.1287,35.3337,35.633,86900.0],["2018-10-05",35.7452,35.8107,34.7165,34.7726,115400.0],["2018-10-08",34.7539,35.2121,34.2114,34.7351,63800.0],["2018-10-09",34.6323,34.9035,34.1179,34.2114,84400.0],["2018-10-10",34.1834,34.1834,33.0424,33.1546,88600.0],["2018-10-11",32.9956,33.6222,32.7337,32.846,123100.0],["2018-10-12",33.2949,33.2949,32.687,32.8647,164000.0],["2018-10-15",32.8553,32.9488,32.7057,32.7898,94600.0],["2018-10-16",32.9395,33.5567,32.7337,33.3884,99400.0],["2018-10-17",33.3136,33.4071,32.7337,32.9582,222600.0],["2018-10-18",32.846,33.0985,32.687,32.715,106100.0],["2018-10-19",32.7244,32.9114,32.4812,32.7805,112300.0],["2018-10-22",32.7711,32.8834,32.1726,32.4532,70900.0],["2018-10-23",32.0323,33.7344,30.0963,30.1711,192600.0],["2018-10-24",30.1057,30.3301,27.992,28.0107,174000.0],["2018-10-25",28.0294,29.1143,27.9453,28.7776,143400.0],["2018-10-26",28.3194,28.8992,28.1042,28.3848,117000.0],["2018-10-29",28.7496,28.7963,27.7769,28.2819,161300.0],["2018-10-30",30.0028,33.3136,29.6287,32.8834,567600.0],["2018-10-31",32.556,35.1654,31.7237,34.3517,313500.0],["2018-11-01",34.5481,35.0344,33.8467,34.5107,158400.0],["2018-11-02",34.7258,35.3618,34.3143,35.156,147500.0],["2018-11-05",35.3431,36.0352,34.6603,35.1841,89500.0],["2018-11-06",35.1934,36.138,35.0438,35.9791,97500.0],["2018-11-07",35.979,36.2503,35.3898,36.2128,95000.0],["2018-11-08",36.2503,36.3533,35.0142,35.4918,78700.0],["2018-11-09",35.3326,35.651,34.2276,34.5741,47600.0],["2018-11-12",34.6677,36.1941,33.7781,33.8249,80400.0],["2018-11-13",33.9466,34.2744,33.0383,33.3941,85400.0],["2018-11-14",33.6751,34.546,32.851,33.0102,128400.0],["2018-11-15",32.9353,34.4617,32.5888,33.9654,76300.0],["2018-11-16",33.6563,34.0122,33.263,33.8249,88300.0],["2018-11-19",33.8249,33.8249,32.3827,32.4015,130500.0],["2018-11-20",31.9051,32.5326,31.4931,31.8021,89600.0],["2018-11-21",31.9426,32.7667,31.9145,31.9332,66100.0],["2018-11-23",31.7928,32.1205,31.671,31.8396,36100.0],["2018-11-26",31.9801,32.1861,31.4463,31.7366,108100.0],["2018-11-27",31.4837,31.4837,30.5098,31.0623,103900.0],["2018-11-28",31.0811,32.3078,31.0155,32.2423,205800.0],["2018-11-29",32.0831,32.7667,31.4088,31.952,80900.0],["2018-11-30",31.9239,32.673,31.8864,32.5888,86400.0],["2018-12-03",32.9727,32.9727,32.4951,32.7199,101900.0],["2018-12-04",32.7199,32.7199,30.8938,31.053,240000.0],["2018-12-06",30.4911,31.0155,29.7794,30.3506,117400.0],["2018-12-07",30.3413,30.7158,29.3861,29.4984,135900.0],["2018-12-10",29.4423,29.7138,28.9085,29.3861,86100.0],["2018-12-11",29.8262,30.0697,29.1988,29.5359,110800.0],["2018-12-12",29.9573,30.0041,29.0677,29.2737,188300.0],["2018-12-13",29.4142,29.6389,29.1051,29.461,121400.0],["2018-12-14",29.1894,29.461,28.4403,28.5901,64700.0],["2018-12-17",28.4683,28.665,27.9439,28.0095,131200.0],["2018-12-18",28.1499,28.5152,27.0637,27.279,178800.0],["2018-12-19",27.3446,27.9252,26.6329,26.7921,110800.0],["2018-12-20",26.7827,27.0449,25.9212,26.6235,129900.0],["2018-12-21",26.7265,27.0637,26.5299,26.8108,198500.0],["2018-12-24",26.8108,26.9794,26.4081,26.483,76900.0],["2018-12-26",26.6235,27.7192,25.9024,27.6724,115000.0],["2018-12-27",27.2041,27.7754,26.4081,27.56,103500.0],["2018-12-28",27.6349,28.3466,27.2135,27.7941,104600.0],["2018-12-31",27.869,28.4683,27.766,28.2249,124100.0],["2019-01-02",27.7566,28.4215,27.5881,27.7847,122500.0],["2019-01-03",27.6817,27.766,26.3707,26.4269,103100.0],["2019-01-04",26.8483,27.9158,26.6516,27.7941,86200.0],["2019-01-07",27.8035,28.7306,27.8035,28.5714,84300.0],["2019-01-08",28.7774,29.2737,28.2811,29.0115,59500.0],["2019-01-09",29.2737,29.6857,28.6837,29.5265,154800.0],["2019-01-10",29.358,30.3506,29.2269,30.2944,73900.0],["2019-01-11",30.0697,30.8095,29.8262,30.7627,98200.0],["2019-01-14",30.5005,31.2309,30.4911,30.8657,153400.0],["2019-01-15",30.8844,30.95,30.669,30.7346,103000.0],["2019-01-16",30.8095,31.362,30.7158,30.95,79100.0],["2019-01-17",30.9125,31.5587,30.9031,31.4369,58600.0],["2019-01-18",31.5493,32.1954,31.4931,32.055,128000.0],["2019-01-22",32.0082,32.0082,31.3245,31.6523,127600.0],["2019-01-23",31.9801,32.467,31.4369,31.5774,96600.0],["2019-01-24",31.5867,31.6336,31.0342,31.568,107600.0],["2019-01-25",31.8021,32.2985,31.8021,32.0269,110300.0],["2019-01-28",31.6991,31.8958,30.9406,31.6804,175300.0],["2019-01-29",31.6898,31.952,31.5587,31.7085,136500.0],["2019-01-30",32.0175,33.4035,31.6242,33.1694,251100.0],["2019-01-31",33.2444,33.9946,31.5001,33.9477,259800.0],["2019-02-01",33.7977,34.0509,32.6161,32.7474,218100.0],["2019-02-04",32.7474,33.2444,32.7286,33.085,108000.0],["2019-02-05",33.0475,33.2256,32.7943,33.1131,90800.0],["2019-02-06",33.0099,33.7508,32.9818,33.7133,66800.0],["2019-02-07",33.5445,33.732,33.0662,33.6664,115300.0],["2019-02-08",33.6289,33.6664,33.0943,33.6101,100000.0],["2019-02-11",33.5914,33.6758,32.6442,32.7474,84600.0],["2019-02-12",32.8974,33.8633,32.8974,33.7039,50000.0],["2019-02-13",33.732,34.6511,33.6195,34.576,66900.0],["2019-02-14",34.3603,34.6886,34.0321,34.4072,71100.0],["2019-02-15",34.6417,35.7014,34.6417,35.6357,109200.0],["2019-02-19",35.3919,35.8889,35.3919,35.7295,98300.0],["2019-02-20",35.4575,36.0671,35.4388,35.8233,50800.0],["2019-02-21",35.8139,36.114,35.3919,35.5982,82400.0],["2019-02-22",35.8233,35.8233,35.1293,35.3825,60300.0],["2019-02-25",35.542,35.8608,35.1387,35.7576,179300.0],["2019-02-26",35.6451,36.4516,35.5513,35.9358,105300.0],["2019-02-27",35.9358,36.2078,35.3075,35.5888,45400.0],["2019-02-28",35.4951,35.6639,35.0918,35.1199,90600.0],["2019-03-01",35.4013,35.5982,34.8292,35.1293,72900.0],["2019-03-04",35.2044,35.4482,34.8386,35.0168,54900.0],["2019-03-05",35.1762,35.3075,34.7448,34.8667,95100.0],["2019-03-06",34.8761,35.2043,34.0696,34.3416,99800.0],["2019-03-07",34.4729,34.7355,33.5726,33.6851,119700.0],["2019-03-08",33.5632,33.9196,33.2256,33.3476,50500.0],["2019-03-11",33.3382,33.4788,33.0287,33.3382,174200.0],["2019-03-12",33.4695,33.4695,32.8974,33.1881,75200.0],["2019-03-13",33.3382,33.3382,32.7661,32.7943,99800.0],["2019-03-14",32.7755,32.888,31.5564,31.6033,186600.0],["2019-03-15",31.6502,33.1881,31.6502,32.8693,168300.0],["2019-03-18",32.8693,33.0193,32.0065,32.3722,74800.0],["2019-03-19",32.5129,32.8036,31.6595,32.2691,111500.0],["2019-03-20",32.119,33.1787,31.7533,32.2691,82000.0],["2019-03-21",32.1753,33.2444,32.1753,32.7192,56100.0],["2019-03-22",32.5129,32.5973,30.9562,31.1156,120300.0],["2019-03-25",30.8624,31.5658,30.6655,31.275,76300.0],["2019-03-26",31.969,32.316,30.9468,31.5564,137100.0],["2019-03-27",31.4907,32.241,31.3407,32.119,89500.0],["2019-03-28",32.1284,32.541,31.7721,32.391,65600.0],["2019-03-29",32.5879,33.0287,31.9315,32.2128,58300.0],["2019-04-01",32.466,33.2725,32.466,33.0943,47800.0],["2019-04-02",33.085,33.5445,32.7098,33.3006,41300.0],["2019-04-03",33.5632,34.2009,33.5632,34.1353,61200.0],["2019-04-04",34.1447,35.4575,33.807,35.1481,70500.0],["2019-04-05",35.3075,35.3638,34.8949,35.2981,78300.0],["2019-04-08",35.0824,35.6826,34.9043,35.6639,89500.0],["2019-04-09",35.6451,35.842,35.1387,35.4013,126400.0],["2019-04-10",35.4013,36.5454,35.4013,36.4047,141400.0],["2019-04-11",36.5079,36.9674,36.3672,36.8642,58400.0],["2019-04-12",36.9017,37.455,36.9017,37.2768,78400.0],["2019-04-15",37.305,37.6051,37.0237,37.3237,71600.0],["2019-04-16",37.4081,38.0833,37.3425,37.7457,119500.0],["2019-04-17",37.877,38.5804,37.38,37.7551,107900.0],["2019-04-18",37.7364,38.2615,37.3613,37.577,68100.0],["2019-04-22",37.2769,37.5113,36.9393,37.2206,55000.0],["2019-04-23",37.1174,37.8395,37.0237,37.4832,78900.0],["2019-04-24",37.4644,37.8395,36.9861,37.0893,105000.0],["2019-04-25",37.0893,37.1174,36.4235,36.7329,88600.0],["2019-04-26",36.7986,37.23,36.5266,36.5923,58400.0],["2019-04-29",36.6204,37.6895,36.4422,36.7798,60200.0],["2019-04-30",36.7048,36.958,36.1328,36.9111,127100.0],["2019-05-01",36.9486,36.9486,36.2265,36.2265,79000.0],["2019-05-02",36.2453,36.2453,35.7287,36.1044,51700.0],["2019-05-03",36.2923,37.3067,36.142,37.1752,72700.0],["2019-05-06",36.3674,37.0531,36.0669,36.5365,58300.0],["2019-05-07",36.1702,36.4707,35.4,35.663,66900.0],["2019-05-08",35.5879,35.8133,34.3199,34.5547,102500.0],["2019-05-09",34.1978,35.4939,33.9724,35.2028,72200.0],["2019-05-10",34.9774,35.137,34.2541,34.921,48200.0],["2019-05-13",34.1696,34.6016,32.9486,33.0707,54700.0],["2019-05-14",33.221,33.3525,32.7701,33.174,118900.0],["2019-05-15",32.8547,33.4088,32.6856,33.1834,105400.0],["2019-05-16",33.3149,34.1226,33.2961,33.4558,57000.0],["2019-05-17",33.127,33.4088,32.8828,33.0519,62900.0],["2019-05-20",32.7795,33.3619,32.6856,33.3149,61600.0],["2019-05-21",33.5497,34.132,33.4839,33.9817,50400.0],["2019-05-22",33.7845,34.3574,33.3619,33.4276,73300.0],["2019-05-23",32.9955,33.0895,31.8215,32.0,63700.0],["2019-05-24",32.1314,32.2348,30.638,31.2204,133100.0],["2019-05-28",31.2861,31.6243,30.4972,30.6193,181100.0],["2019-05-29",34.4138,34.8928,32.4038,34.4701,429800.0],["2019-05-30",34.4702,35.2685,34.2259,34.5077,196500.0],["2019-05-31",33.9817,34.1132,32.958,34.0569,150400.0],["2019-06-03",33.7563,34.9773,33.7563,34.6862,142500.0],["2019-06-04",34.9022,36.2829,34.9022,36.2265,115500.0],["2019-06-05",36.2547,36.6962,35.7194,36.0481,68700.0],["2019-06-06",35.9917,36.5177,35.7287,36.2077,56700.0],["2019-06-07",36.5459,36.7055,36.0011,36.1796,87100.0],["2019-06-10",36.5177,37.4851,36.452,36.5459,104700.0],["2019-06-11",36.9122,37.3442,36.405,36.5365,123200.0],["2019-06-12",36.5271,36.7431,36.1796,36.6304,66000.0],["2019-06-13",36.8652,37.2127,36.4332,36.668,80400.0],["2019-06-14",36.6304,36.8089,36.0199,36.3486,126700.0],["2019-06-17",36.4801,36.5553,35.5972,35.6442,91700.0],["2019-06-18",35.8508,37.2127,35.7005,37.0155,145300.0],["2019-06-19",36.9685,37.363,36.5365,37.0531,121800.0],["2019-06-20",37.3724,37.5696,36.884,37.5039,123300.0],["2019-06-21",37.3161,38.0956,37.1376,37.5696,120100.0],["2019-06-24",37.4382,37.8514,37.1094,37.2879,70900.0],["2019-06-25",37.2221,37.7199,36.9498,37.6166,76500.0],["2019-06-26",37.7575,38.5371,37.7199,38.4337,149700.0],["2019-06-27",38.415,38.9034,38.1426,38.6686,81400.0],["2019-06-28",38.3304,39.5702,38.1802,39.42,279200.0],["2019-07-01",40.0211,40.4625,39.2791,40.2653,117600.0],["2019-07-02",40.2371,40.2371,39.2791,39.7205,76500.0],["2019-07-03",39.899,39.899,39.2979,39.42,27800.0],["2019-07-05",39.1945,39.4012,38.7813,38.9785,66000.0],["2019-07-08",38.7249,39.2039,38.1238,38.4619,115000.0],["2019-07-09",38.3962,38.3962,37.7387,38.0393,73600.0],["2019-07-10",38.152,38.368,37.4194,37.4757,103700.0],["2019-07-11",37.4288,37.5978,36.9216,37.3255,96200.0],["2019-07-12",37.5321,38.0393,37.5227,37.9172,77500.0],["2019-07-15",37.9923,38.3868,37.2409,37.3255,61100.0],["2019-07-16",37.3536,38.4525,37.1188,37.9359,152700.0],["2019-07-17",37.8326,38.3304,37.6917,37.9829,147000.0],["2019-07-18",37.889,38.3586,37.8796,38.0674,112300.0],["2019-07-19",38.0017,38.5089,37.7763,38.2647,87500.0],["2019-07-22",38.2647,38.8282,37.7857,37.8139,87200.0],["2019-07-23",37.8796,38.6592,37.8796,38.5934,132100.0],["2019-07-24",38.4901,40.4719,38.3774,40.3028,167400.0],["2019-07-25",40.0962,40.1714,38.9503,38.9973,191300.0],["2019-07-26",39.0724,39.1006,37.6072,38.2177,282300.0],["2019-07-29",38.2741,38.4901,37.5321,37.5978,111700.0],["2019-07-30",35.2309,37.3536,35.2309,36.8652,250800.0],["2019-07-31",36.5928,36.8652,35.4751,36.1044,217100.0],["2019-08-01",35.8508,35.9072,34.1884,34.5171,192800.0],["2019-08-02",34.2354,35.2497,33.6248,34.7989,144600.0],["2019-08-05",34.0569,34.442,33.6436,34.0381,135900.0],["2019-08-06",34.2166,34.5923,33.2961,33.5497,174200.0],["2019-08-07",33.1646,34.1884,32.4226,32.8922,129200.0],["2019-08-08",33.1745,33.3438,32.4971,32.9957,228300.0],["2019-08-09",32.9299,33.0145,32.0549,32.4688,111000.0],["2019-08-12",32.2619,32.3748,31.3398,31.6973,150100.0],["2019-08-13",31.7068,32.8452,31.7068,32.5159,70800.0],["2019-08-14",31.8761,31.8761,30.7471,30.8976,66200.0],["2019-08-15",30.8412,30.8412,30.4931,30.7283,64600.0],["2019-08-16",31.067,31.7162,31.067,31.5186,55400.0],["2019-08-19",31.9796,32.3654,31.5844,31.6315,69700.0],["2019-08-20",31.4715,32.149,31.2928,31.6221,58500.0],["2019-08-21",31.8761,32.0549,31.6033,31.735,99700.0],["2019-08-22",31.7538,31.989,31.2928,31.4527,115100.0],["2019-08-23",31.0952,31.4715,29.938,30.1261,135000.0],["2019-08-26",30.4931,30.5307,28.9406,29.9662,78500.0],["2019-08-27",29.8815,30.3707,29.571,29.9285,135300.0],["2019-08-28",29.938,30.2955,28.9971,29.3734,235600.0],["2019-08-29",29.7498,30.4084,29.7498,30.2014,181900.0],["2019-08-30",30.1261,30.5025,29.6651,30.4554,170500.0],["2019-09-03",30.3425,30.5025,29.317,29.4769,205500.0],["2019-09-04",29.8815,30.9258,29.7686,30.6436,231000.0],["2019-09-05",31.1422,32.9205,31.1422,32.5347,210100.0],["2019-09-06",32.5629,32.8076,32.0831,32.4971,98200.0],["2019-09-09",32.6194,35.4513,32.6194,35.2914,206200.0],["2019-09-10",35.5737,35.997,34.661,35.9406,148600.0],["2019-09-11",36.2323,36.3828,35.4137,35.8935,210400.0],["2019-09-12",35.9594,36.4392,35.4325,36.0911,142900.0],["2019-09-13",36.4298,36.872,36.2981,36.4298,109100.0],["2019-09-16",36.4392,36.6368,36.0723,36.1005,127200.0],["2019-09-17",35.8747,36.1946,35.2067,35.6207,142300.0],["2019-09-18",35.5643,35.696,34.6704,34.9997,173000.0],["2019-09-19",35.0091,35.7524,34.868,35.3667,165900.0],["2019-09-20",35.3384,36.1758,35.3102,35.8841,430700.0],["2019-09-23",35.6019,36.4392,35.5642,36.0629,189900.0],["2019-09-24",36.1194,36.1194,35.3102,35.4608,287100.0],["2019-09-25",35.4419,35.8371,34.9715,35.6772,90800.0],["2019-09-26",35.5643,35.8465,34.2659,34.4164,101500.0],["2019-09-27",34.5199,34.6892,34.0024,34.0495,69400.0],["2019-09-30",34.1812,34.6798,33.8519,34.2753,152600.0],["2019-10-01",34.5481,34.8586,32.7699,32.9581,78800.0],["2019-10-02",32.61,32.7417,32.0455,32.6852,74800.0],["2019-10-03",32.4406,32.9016,31.8479,32.7699,82000.0],["2019-10-04",32.9016,33.2968,32.657,33.1557,63400.0],["2019-10-07",32.911,33.4285,32.45,32.9957,90700.0],["2019-10-08",32.5347,32.5817,31.9137,32.2336,127900.0],["2019-10-09",32.61,32.61,31.7068,31.7632,75500.0],["2019-10-10",31.8855,32.1019,31.321,31.3586,84100.0],["2019-10-11",31.8667,33.2968,31.6597,32.7229,141500.0],["2019-10-14",32.7982,32.817,32.1396,32.6947,67300.0],["2019-10-15",32.911,33.3815,32.4124,33.1086,112900.0],["2019-10-16",32.8828,33.4944,32.6006,32.9299,99100.0],["2019-10-17",33.118,33.4567,32.9487,33.1933,166100.0],["2019-10-18",33.1933,34.1812,33.1933,33.9554,102800.0],["2019-10-21",34.3317,35.1691,34.3317,35.1126,121400.0],["2019-10-22",34.8962,35.8841,34.5011,35.5266,91100.0],["2019-10-23",35.5266,36.3734,35.3573,36.3263,138500.0],["2019-10-24",36.5992,36.5992,35.235,35.5172,89800.0],["2019-10-25",35.6301,35.8935,35.3196,35.5642,68700.0],["2019-10-28",35.8277,36.6556,35.8277,36.0911,108500.0],["2019-10-29",36.0911,36.364,35.8183,35.8841,76400.0],["2019-10-30",36.0629,36.0629,35.1785,35.8465,112900.0],["2019-10-31",35.8465,35.8465,34.7645,35.3008,64500.0],["2019-11-01",35.5642,36.2605,35.5642,35.9876,180000.0],["2019-11-04",36.3734,36.9191,36.2229,36.6462,356800.0],["2019-11-05",36.4392,36.9003,36.3452,36.6933,303300.0],["2019-11-06",36.5898,36.9379,35.6583,35.7901,173200.0],["2019-11-07",35.3377,38.8338,35.3377,38.4003,422600.0],["2019-11-08",36.723,38.928,34.6498,37.1188,196800.0],["2019-11-11",36.7418,37.4015,36.7418,37.279,89900.0],["2019-11-12",37.6465,38.0705,37.4203,37.8444,122400.0],["2019-11-13",37.4957,37.7219,37.0716,37.2413,105500.0],["2019-11-14",37.1093,37.3167,36.8078,36.8455,136800.0],["2019-11-15",37.2507,38.3438,37.2507,37.9857,141300.0],["2019-11-18",37.6747,38.7773,36.968,38.6642,196500.0],["2019-11-19",38.7679,39.2861,38.5511,39.1071,167400.0],["2019-11-20",38.8527,39.0034,38.0234,38.4663,178500.0],["2019-11-21",38.4003,38.4003,36.6759,37.8538,130200.0],["2019-11-22",38.0705,38.0705,37.6088,37.8444,62300.0],["2019-11-25",37.8821,38.5134,37.392,38.438,314900.0],["2019-11-26",38.2684,38.9657,38.1459,38.9186,141600.0],["2019-11-27",39.0034,39.5594,38.7584,39.0223,87700.0],["2019-11-29",38.8244,39.0977,38.3909,38.7113,83700.0],["2019-12-02",39.0034,39.239,38.3815,38.4098,80200.0],["2019-12-03",37.7972,37.7972,37.3166,37.5711,76400.0],["2019-12-04",37.9386,38.4003,37.5522,38.2119,139700.0],["2019-12-05",38.2684,38.683,37.9763,38.6548,104100.0],["2019-12-06",39.1354,39.7385,39.0882,39.6065,86800.0],["2019-12-09",39.3992,39.729,38.9186,39.5123,77400.0],["2019-12-10",39.4369,39.8892,39.2013,39.7667,83600.0],["2019-12-11",35.5639,36.5534,35.2906,35.9031,524000.0],["2019-12-12",36.1199,37.2695,36.0539,37.0528,272800.0],["2019-12-13",37.0151,37.392,36.5251,36.8832,286300.0],["2019-12-16",37.3449,38.2119,37.213,37.6559,143900.0],["2019-12-17",38.2307,38.5982,37.8444,38.0328,139400.0],["2019-12-18",38.0611,38.0611,37.2224,37.8915,78700.0],["2019-12-19",37.8915,37.8915,36.9774,37.4957,67400.0],["2019-12-20",37.6276,37.9386,37.1282,37.6276,166500.0],["2019-12-23",37.6936,37.7407,37.2413,37.6088,80700.0],["2019-12-24",37.6936,37.703,37.2884,37.4957,21500.0],["2019-12-26",37.5711,37.703,37.1941,37.4674,40900.0],["2019-12-27",37.6842,37.7124,37.1659,37.5617,56100.0],["2019-12-30",37.6842,37.7124,36.9868,37.5711,97700.0],["2019-12-31",37.6182,38.1271,37.6182,37.7219,67500.0],["2020-01-02",38.1176,38.1176,36.6664,37.1376,56700.0],["2020-01-03",36.657,36.8549,36.0633,36.7984,62200.0],["2020-01-06",36.3555,37.0811,36.0256,36.8737,78800.0],["2020-01-07",36.6193,37.5899,36.2612,36.9303,125200.0],["2020-01-08",37.1282,37.3543,36.7984,36.8643,237600.0],["2020-01-09",37.2036,37.2036,36.3649,36.4214,281200.0],["2020-01-10",36.5062,36.5251,35.4414,35.5545,198000.0],["2020-01-13",35.7335,36.2235,35.4697,36.1481,306500.0],["2020-01-14",36.2801,36.5534,34.81,35.0456,278500.0],["2020-01-15",34.9796,35.4131,34.7158,34.8383,218400.0],["2020-01-16",35.055,36.0068,35.055,35.9974,190700.0],["2020-01-17",36.0445,37.1847,35.7806,37.0622,200100.0],["2020-01-21",36.8643,36.9491,35.6487,35.677,269100.0],["2020-01-22",35.8183,36.2047,35.5639,35.7901,77900.0],["2020-01-23",35.4414,35.9974,35.0739,35.8183,121500.0],["2020-01-24",35.9879,35.9974,34.8194,34.8666,139200.0],["2020-01-27",34.1127,34.5368,33.7358,34.3577,92000.0],["2020-01-28",34.6404,34.7912,34.2446,34.6027,102300.0],["2020-01-29",34.6027,34.6781,33.5756,33.6133,142800.0],["2020-01-30",33.34,33.9525,32.9913,33.6133,141400.0],["2020-01-31",33.4625,33.9902,32.6521,32.9725,105700.0],["2020-02-03",33.1703,33.6132,33.0761,33.1798,120800.0],["2020-02-04",33.9619,35.9126,33.6792,34.9985,323500.0],["2020-02-05",35.4508,36.0916,35.3754,35.7901,125600.0],["2020-02-06",35.8656,36.3092,35.0444,35.6485,90500.0],["2020-02-07",35.3465,35.4408,34.6858,34.9029,115100.0],["2020-02-10",34.8179,34.8274,33.8175,34.0251,63100.0],["2020-02-11",34.2705,35.1105,34.2705,34.4876,144000.0],["2020-02-12",34.8745,35.0161,34.5442,34.9029,208900.0],["2020-02-13",34.8462,35.1294,34.6103,34.9689,54600.0],["2020-02-14",34.884,34.884,33.8363,34.2044,96800.0],["2020-02-18",34.1572,34.9406,34.0345,34.6575,112200.0],["2020-02-19",34.6858,34.9595,34.6291,34.7424,77000.0],["2020-02-20",34.6952,35.5258,34.6008,35.3842,105400.0],["2020-02-21",35.2709,36.1487,34.9312,36.026,151900.0],["2020-02-24",34.733,35.3276,34.733,34.9123,150300.0],["2020-02-25",34.9123,35.3087,32.7415,32.8925,238500.0],["2020-02-26",33.0341,33.3267,31.4296,31.5334,60400.0],["2020-02-27",30.7217,31.5145,30.1082,30.4385,168700.0],["2020-02-28",29.2493,29.8345,28.5414,29.3437,212800.0],["2020-03-02",29.4381,30.9954,28.683,30.8349,103500.0],["2020-03-03",30.7783,31.9581,30.4197,30.7972,181100.0],["2020-03-04",31.2597,31.6372,30.5801,31.6372,60600.0],["2020-03-05",30.4668,31.2219,29.4286,30.0138,99900.0],["2020-03-06",28.7113,29.9383,28.7113,29.6268,92900.0],["2020-03-09",27.843,28.8623,25.9648,26.2857,109000.0],["2020-03-10",27.3711,27.4466,25.6344,27.2673,92500.0],["2020-03-11",26.3989,26.852,25.3985,26.0686,94400.0],["2020-03-12",23.8789,25.1908,23.1333,23.1333,141800.0],["2020-03-13",24.3603,26.1158,22.3027,26.0403,147000.0],["2020-03-16",18.7539,22.718,18.7539,21.5948,207000.0],["2020-03-17",22.0196,23.0672,20.2074,22.5292,152500.0],["2020-03-18",20.8115,21.9724,18.1215,18.669,156300.0],["2020-03-19",18.1782,21.5193,18.1782,20.651,209800.0],["2020-03-20",21.3023,22.8407,19.8488,21.1607,190300.0],["2020-03-23",21.4627,21.4627,19.2353,20.3112,99300.0],["2020-03-24",21.491,23.0389,20.3679,22.8973,148300.0],["2020-03-25",23.0955,24.3886,22.2838,23.5863,176200.0],["2020-03-26",24.1337,25.7099,24.1337,25.4551,173100.0],["2020-03-27",24.2187,25.2286,23.7373,23.9072,110900.0],["2020-03-30",23.9922,24.8511,23.6996,24.3886,99200.0],["2020-03-31",23.1522,24.6529,23.0012,23.5958,189000.0],["2020-04-01",22.331,22.9917,19.9431,20.2263,247400.0],["2020-04-02",19.7449,20.9625,19.3957,20.264,161000.0],["2020-04-03",19.8582,21.8308,18.1782,18.9616,129700.0],["2020-04-06",19.8582,22.2272,19.7921,22.1895,127700.0],["2020-04-07",23.0012,24.1621,21.9063,23.4164,259000.0],["2020-04-08",23.9544,24.5396,22.9823,24.0016,207000.0],["2020-04-09",24.8511,25.5495,24.0677,25.0304,149600.0],["2020-04-13",24.9171,25.1059,23.5863,23.8412,61600.0],["2020-04-14",24.4075,24.4075,22.5481,22.8973,127700.0],["2020-04-15",21.6326,23.105,21.6326,22.6897,107300.0],["2020-04-16",22.6236,23.4825,21.5476,22.4254,109500.0],["2020-04-17",23.4919,23.8412,22.9351,23.2937,69500.0],["2020-04-20",22.4632,23.6052,22.3027,23.0012,230300.0],["2020-04-21",22.1989,22.7369,21.5948,22.5387,51500.0],["2020-04-22",23.2749,23.5486,22.5575,22.8407,146800.0],["2020-04-23",23.0389,24.0299,22.6708,23.1994,171600.0],["2020-04-24",23.4636,23.4636,22.7558,22.9634,65400.0],["2020-04-27",23.3032,24.3225,23.0483,24.2093,83500.0],["2020-04-28",25.0021,25.5684,24.7756,25.2475,158100.0],["2020-04-29",26.2857,28.0129,25.7477,27.456,192600.0],["2020-04-30",26.0309,26.2574,25.3324,25.5589,145700.0],["2020-05-01",24.7454,25.2941,24.263,24.7549,95000.0],["2020-05-04",24.2252,24.5941,23.2792,23.6482,67600.0],["2020-05-05",24.1306,25.2184,24.1306,24.4049,293900.0],["2020-05-06",24.4427,24.509,23.3265,23.5819,186200.0],["2020-05-07",24.0833,24.7738,23.8563,24.036,122100.0],["2020-05-08",24.736,25.4454,24.3198,25.2846,216800.0],["2020-05-11",25.0292,25.0292,23.9414,24.3671,95300.0],["2020-05-12",24.386,24.6319,23.0428,23.0428,219600.0],["2020-05-13",22.7495,22.9103,21.5009,22.1063,113800.0],["2020-05-14",21.5198,21.7658,20.3563,21.6617,126800.0],["2020-05-15",22.0022,22.6455,21.605,22.4752,92100.0],["2020-05-18",23.9982,24.5279,23.7428,24.4238,128400.0],["2020-05-19",24.1495,24.7076,23.6671,23.8184,149400.0],["2020-05-20",24.3387,25.3225,24.2819,24.9252,80100.0],["2020-05-21",24.8022,25.3414,24.6792,24.7076,76500.0],["2020-05-22",24.8306,25.4549,24.2819,24.9062,70600.0],["2020-05-26",26.117,26.9589,25.417,26.5616,163400.0],["2020-05-27",27.8859,30.0237,27.8859,29.8156,199000.0],["2020-05-28",30.6102,30.6102,28.6521,28.7656,177000.0],["2020-05-29",28.3021,29.1156,27.9994,28.7656,170800.0],["2020-06-01",28.7656,29.0494,28.2454,28.321,125700.0],["2020-06-02",28.6616,29.6453,28.6616,29.1251,119200.0],["2020-06-03",29.8345,31.1399,29.5507,30.894,150700.0],["2020-06-04",30.544,31.2629,30.2696,31.1588,84600.0],["2020-06-05",33.0223,34.2898,32.048,32.975,111700.0],["2020-06-08",33.7506,33.9966,33.1736,33.5709,101900.0],["2020-06-09",32.7858,33.7128,32.3696,33.0696,120200.0],["2020-06-10",32.8426,32.8709,30.998,31.1304,118500.0],["2020-06-11",29.3048,29.6926,28.6332,28.6616,124000.0],["2020-06-12",29.3805,30.7237,27.9805,28.9075,165200.0],["2020-06-15",27.6683,29.8345,27.6683,29.4183,79100.0],["2020-06-16",30.8088,31.0169,30.2223,30.6858,95200.0],["2020-06-17",30.6764,30.6764,29.7778,29.844,79500.0],["2020-06-18",29.5224,30.1088,28.898,29.1062,42200.0],["2020-06-19",29.5413,29.5413,28.1602,28.3305,293400.0],["2020-06-22",28.0467,28.3305,27.4129,28.0089,126800.0],["2020-06-23",28.6143,28.8886,28.094,28.5008,121300.0],["2020-06-24",27.99,27.99,27.4413,27.8575,146500.0],["2020-06-25",27.6116,29.2008,27.5075,29.1818,105800.0],["2020-06-26",28.8791,30.4967,28.7278,30.2318,701100.0],["2020-06-29",30.8467,31.3764,30.0048,30.3359,193100.0],["2020-06-30",30.3169,32.0196,30.1088,31.6412,160900.0],["2020-07-01",31.3858,31.9818,30.7615,30.8183,152100.0],["2020-07-02",31.2723,31.7737,30.5629,30.6764,87200.0],["2020-07-06",31.575,31.7642,30.5156,30.7521,79500.0],["2020-07-07",30.3642,30.9223,30.2697,30.4494,100700.0],["2020-07-08",30.3264,30.5723,29.9575,30.4588,115700.0],["2020-07-09",30.5723,30.5723,29.3616,29.9197,159400.0],["2020-07-10",29.9386,30.544,29.8724,30.4967,60800.0],["2020-07-13",30.9885,31.2723,29.844,30.5534,94100.0],["2020-07-14",30.6386,31.6412,29.9859,31.6034,137900.0],["2020-07-15",32.3507,32.8804,32.171,32.5872,162700.0],["2020-07-16",32.5399,32.6534,31.0642,32.4453,117500.0],["2020-07-17",32.3885,32.6155,31.9912,32.1804,89500.0],["2020-07-20",31.925,32.2183,30.8183,30.998,120800.0],["2020-07-21",31.5372,31.9534,31.0642,31.3575,127100.0],["2020-07-22",31.348,32.0385,31.348,31.7737,314300.0],["2020-07-23",31.7264,32.2372,31.698,32.1331,143900.0],["2020-07-24",32.171,32.3507,31.4804,31.7831,81500.0],["2020-07-27",31.8777,32.6155,31.5939,32.6061,111100.0],["2020-07-28",32.3129,32.9182,31.9061,31.9345,128000.0],["2020-07-29",32.1047,32.6534,32.1047,32.5683,117600.0],["2020-07-30",32.9561,32.9561,30.9885,31.348,95100.0],["2020-07-31",32.2088,32.2088,30.3453,31.3385,86900.0],["2020-08-03",31.6507,31.925,31.4521,31.7264,59700.0],["2020-08-04",31.5656,32.521,31.2156,31.4615,62300.0],["2020-08-05",31.7737,32.8331,31.7358,32.748,93000.0],["2020-08-06",32.7859,33.0133,32.3026,32.5964,51500.0],["2020-08-07",32.4827,33.4681,32.4827,33.4681,89500.0],["2020-08-10",33.6861,34.8231,33.5818,34.5389,82900.0],["2020-08-11",35.079,35.7707,34.9748,35.2496,86100.0],["2020-08-12",35.5528,35.6949,34.1409,35.1358,85400.0],["2020-08-13",34.9179,35.2685,34.5578,34.8421,52700.0],["2020-08-14",34.5578,35.259,34.3588,35.0316,53100.0],["2020-08-17",35.1453,35.1643,34.5673,34.9748,44500.0],["2020-08-18",34.8516,35.3348,34.1978,34.7189,62500.0],["2020-08-19",34.6905,35.2306,34.1693,34.5957,51100.0],["2020-08-20",34.1788,34.4157,33.7429,34.2546,46200.0],["2020-08-21",34.2546,34.6147,33.7619,34.2641,58800.0],["2020-08-24",34.6621,35.1737,34.1978,35.0411,63900.0],["2020-08-25",35.2022,35.4675,34.2641,34.6242,43900.0],["2020-08-26",34.5768,34.5768,33.9135,34.2641,44200.0],["2020-08-27",34.5105,34.8705,34.3115,34.5863,40400.0],["2020-08-28",35.0411,35.1832,34.4631,34.8705,61600.0],["2020-08-31",34.7284,34.9842,33.923,34.4725,80700.0],["2020-09-01",34.283,35.2875,34.0651,35.2496,62200.0],["2020-09-02",35.1738,35.6665,34.302,35.3633,70100.0],["2020-09-03",35.278,35.7328,34.4536,35.5433,130600.0],["2020-09-04",35.9697,36.0455,34.7663,34.9369,89400.0],["2020-09-08",34.6336,34.8137,33.6671,34.4346,61700.0],["2020-09-09",34.7947,34.8611,33.3639,33.5534,84100.0],["2020-09-10",33.5534,34.0935,32.3974,32.7101,127300.0],["2020-09-11",32.7669,33.1649,32.3121,32.8901,65800.0],["2020-09-14",33.1744,33.724,33.1365,33.4681,43300.0],["2020-09-15",33.4871,33.9419,33.0417,33.3923,42200.0],["2020-09-16",33.5439,34.4157,33.5439,34.3399,56700.0],["2020-09-17",33.8377,34.2546,33.3639,33.9798,61100.0],["2020-09-18",34.3588,35.7802,33.307,33.8945,220300.0],["2020-09-21",33.127,33.127,31.2508,31.6299,74800.0],["2020-09-22",31.7815,32.331,31.4688,32.2363,47700.0],["2020-09-23",32.2647,32.9849,30.2748,30.3791,265000.0],["2020-09-24",30.5117,31.393,29.9716,30.8718,79900.0],["2020-09-25",30.6065,31.4782,30.6065,31.194,52200.0],["2020-09-28",31.7056,32.3879,31.5446,31.7625,59100.0],["2020-09-29",31.8478,31.8952,31.3645,31.772,56800.0],["2020-09-30",31.9425,32.3405,31.1371,31.3645,53600.0],["2020-10-01",31.4688,32.0847,31.0518,31.6962,56500.0],["2020-10-02",31.1087,32.1984,30.995,31.7909,86800.0],["2020-10-05",32.1794,33.2123,31.971,32.6627,89300.0],["2020-10-06",33.0512,34.0367,32.1321,32.7101,54600.0],["2020-10-07",33.3828,34.7284,33.0607,34.4062,119400.0],["2020-10-08",34.9274,35.3064,34.2925,34.5294,105200.0],["2020-10-09",34.5863,35.0411,34.122,34.7758,103900.0],["2020-10-12",34.6336,35.7139,34.6336,35.3822,169200.0],["2020-10-13",35.1169,35.1169,34.3683,34.4536,48200.0],["2020-10-14",34.5768,35.0127,33.7903,33.8282,62300.0],["2020-10-15",33.6576,34.9937,33.4113,34.8042,60700.0],["2020-10-16",34.6526,35.7612,34.6336,35.2117,61300.0],["2020-10-19",35.5338,35.9413,34.7379,35.4865,74400.0],["2020-10-20",35.9318,36.2066,35.5149,35.7707,124100.0],["2020-10-21",35.6096,36.4719,35.2875,36.0645,146500.0],["2020-10-22",36.055,36.055,34.8705,35.5528,85400.0],["2020-10-23",35.6665,36.1024,34.8231,35.6665,55900.0],["2020-10-26",35.1927,35.2306,34.2736,34.8421,115300.0],["2020-10-27",34.6621,34.8326,33.3165,33.4776,119900.0],["2020-10-28",32.7575,33.4776,32.1794,32.6627,57900.0],["2020-10-29",32.4069,34.1693,32.3121,32.6532,87600.0],["2020-10-30",32.6343,33.1365,31.4024,32.1131,111600.0],["2020-11-02",32.3974,33.0512,31.8952,32.7574,84700.0],["2020-11-03",33.2881,34.1599,33.0133,33.8377,102100.0],["2020-11-04",33.3544,33.4113,31.7436,32.0184,95000.0],["2020-11-05",32.0089,33.6416,32.0089,33.0056,52700.0],["2020-11-06",33.1954,33.6321,32.5309,32.5309,37600.0],["2020-11-09",34.9705,36.9735,34.5149,35.056,108900.0],["2020-11-10",35.635,36.7931,34.7902,36.0717,82000.0],["2020-11-11",36.3564,36.3564,34.7047,35.5496,67900.0],["2020-11-12",35.0085,36.7741,32.1987,34.0403,92100.0],["2020-11-13",34.363,35.3882,34.0877,34.9136,118500.0],["2020-11-16",35.7774,36.8785,35.3123,36.6792,92000.0],["2020-11-17",36.3659,36.5463,35.616,36.5178,113800.0],["2020-11-18",36.8785,37.0019,35.9008,36.0811,94100.0],["2020-11-19",35.7394,35.7394,34.8376,35.1604,52700.0],["2020-11-20",34.6288,35.597,33.6985,34.1637,84900.0],["2020-11-23",34.4105,35.4641,33.9833,34.6478,71000.0],["2020-11-24",35.2363,36.7551,35.2363,36.4798,80500.0],["2020-11-25",36.3944,36.5368,34.9041,36.309,79300.0],["2020-11-27",36.2235,36.5843,35.5685,35.8913,28100.0],["2020-11-30",35.7679,36.2995,35.1414,35.8723,126200.0],["2020-12-01",36.4893,36.8785,35.1889,36.4798,97000.0],["2020-12-02",36.309,36.8975,35.5875,36.8121,77900.0],["2020-12-03",36.5843,37.3721,36.5843,37.1918,60300.0],["2020-12-04",37.7139,38.3309,37.2392,38.0651,144500.0],["2020-12-07",37.9797,38.0651,37.2677,37.8752,70600.0],["2020-12-08",37.4671,38.6916,37.4671,38.6441,74400.0],["2020-12-09",38.9574,39.489,38.1315,38.8055,46000.0],["2020-12-10",38.3499,38.6536,38.236,38.5587,37100.0],["2020-12-11",38.2739,38.6916,37.7803,38.4353,54400.0],["2020-12-14",38.7581,39.0808,38.2929,38.4258,61000.0],["2020-12-15",38.777,40.3623,38.4448,40.049,96900.0],["2020-12-16",40.0965,40.4857,39.9636,40.144,80100.0],["2020-12-17",39.6598,41.1027,39.6598,40.2484,89900.0],["2020-12-18",39.8687,40.1345,38.1315,38.6062,204400.0],["2020-12-21",38.0366,38.4258,36.3375,36.9165,81400.0],["2020-12-22",36.926,37.2298,36.6982,36.9735,60000.0],["2020-12-23",37.3437,37.9417,35.4451,37.6569,95400.0],["2020-12-24",37.8752,38.3119,37.4766,37.562,13600.0],["2020-12-28",38.1315,38.2455,37.6095,37.7803,35000.0],["2020-12-29",38.0556,38.0556,36.1571,36.6887,60400.0],["2020-12-30",36.8121,38.198,36.4608,37.3816,46600.0],["2020-12-31",37.4671,38.0461,36.4229,36.4893,79000.0],["2021-01-04",36.9165,37.2582,35.8438,36.7172,65900.0],["2021-01-05",36.7551,37.581,36.6697,37.2677,75700.0],["2021-01-06",38.0746,40.5996,38.0746,40.1535,83800.0],["2021-01-07",40.3813,40.8464,38.9954,40.5901,39600.0],["2021-01-08",40.6471,40.6471,39.1378,40.068,62700.0],["2021-01-11",39.47,40.5901,36.6887,40.0585,45200.0],["2021-01-12",40.1345,40.8749,39.7263,40.5237,61200.0],["2021-01-13",40.3908,41.0078,38.9954,39.451,43500.0],["2021-01-14",39.8117,40.799,38.0461,39.1567,77600.0],["2021-01-15",38.6631,39.1662,37.524,38.4258,64200.0],["2021-01-19",38.9954,39.7548,38.179,39.6409,90200.0],["2021-01-20",39.7168,41.5963,39.7168,41.2166,153700.0],["2021-01-21",41.5394,41.5394,40.2674,40.9223,102800.0],["2021-01-22",40.8179,41.2166,40.2958,41.0932,111200.0],["2021-01-25",41.1312,41.1312,39.3276,39.7833,104000.0],["2021-01-26",40.2484,40.2484,39.5554,40.125,48500.0],["2021-01-27",39.8782,40.0395,37.6095,38.5872,190400.0],["2021-01-28",41.9855,41.9855,37.7803,39.2422,127700.0],["2021-01-29",40.087,41.7007,39.3086,40.9983,148600.0],["2021-02-01",41.6913,43.6277,41.6913,43.1341,124400.0],["2021-02-02",43.8555,44.3966,43.1531,44.1878,99700.0],["2021-02-03",44.0454,44.4251,43.1056,44.0454,78000.0],["2021-02-04",44.4161,44.6347,43.0949,43.8173,162300.0],["2021-02-05",44.169,45.4521,43.4466,44.5492,99500.0],["2021-02-08",44.9103,46.5737,44.1975,46.5737,87400.0],["2021-02-09",46.5737,46.5737,45.2335,46.279,68300.0],["2021-02-10",46.5642,46.5642,45.1004,45.7182,85200.0],["2021-02-11",45.8703,46.0509,44.9103,45.4521,141500.0],["2021-02-12",45.1575,45.4711,44.8248,45.3381,68700.0],["2021-02-16",45.3761,45.8988,44.9008,45.1194,50400.0],["2021-02-17",44.7202,45.7087,44.3781,45.3095,111800.0],["2021-02-18",45.0909,45.5091,44.3305,44.7678,70500.0],["2021-02-19",45.0339,46.0699,44.7678,45.5852,55700.0],["2021-02-22",45.262,46.7448,45.262,46.5071,93400.0],["2021-02-23",46.5072,47.258,45.3571,46.5927,97900.0],["2021-02-24",46.8968,48.4271,46.6497,47.6953,72400.0],["2021-02-25",47.5432,50.2806,46.8018,46.9539,218600.0],["2021-02-26",48.218,49.159,46.7923,47.8473,149700.0],["2021-03-01",48.7313,49.8909,48.5317,49.6723,93900.0],["2021-03-02",50.6608,51.9439,49.0735,49.3586,124700.0],["2021-03-03",49.8624,51.5732,48.9689,49.0925,101700.0],["2021-03-04",49.0925,49.9194,48.2941,48.9024,142300.0],["2021-03-05",50.1855,50.9934,48.6647,50.4897,177800.0],["2021-03-08",51.5732,52.096,49.9479,50.0239,148200.0],["2021-03-09",50.7748,51.4116,49.8243,50.3471,142700.0],["2021-03-10",50.5467,51.5162,50.4136,50.8414,90800.0],["2021-03-11",51.4212,52.7613,50.1,50.3756,114300.0],["2021-03-12",50.3756,54.2346,50.3471,51.0695,157000.0],["2021-03-15",51.4972,51.9344,50.3946,51.5352,89700.0],["2021-03-16",51.4877,51.8394,50.9174,50.9744,84400.0],["2021-03-17",50.9269,51.8299,50.9269,51.6207,78000.0],["2021-03-18",51.4687,52.7898,50.3756,50.9459,91500.0],["2021-03-19",50.8318,50.8318,49.0544,50.1855,205400.0],["2021-03-22",50.5372,51.098,49.2731,50.1855,124400.0],["2021-03-23",49.5487,50.0334,47.4576,47.9139,132600.0],["2021-03-24",48.2846,49.7673,47.5337,47.5432,122900.0],["2021-03-25",47.106,48.3226,44.8723,48.1895,106500.0],["2021-03-26",48.4461,49.5772,48.18,49.5772,120800.0],["2021-03-29",49.1115,50.6988,47.8663,47.9424,72900.0],["2021-03-30",47.9044,48.9499,47.7143,48.5887,77500.0],["2021-03-31",50.9934,53.5312,48.5032,50.1475,223400.0],["2021-04-01",51.098,51.5637,50.3756,51.0219,118000.0],["2021-04-05",52.0295,52.0295,50.3566,50.9934,114700.0],["2021-04-06",51.0885,51.9724,50.4707,50.6322,62200.0],["2021-04-07",50.4707,51.0695,49.121,49.3776,82000.0],["2021-04-08",49.7008,51.4021,48.5982,50.0334,82900.0],["2021-04-09",49.7388,50.9649,49.6913,50.5752,62800.0],["2021-04-12",50.8509,51.4307,50.5752,51.3546,51600.0],["2021-04-13",51.2881,51.3926,49.6437,49.6628,56400.0],["2021-04-14",49.6152,50.8604,49.6152,50.2045,53900.0],["2021-04-15",50.4992,51.4782,49.9384,51.212,71200.0],["2021-04-16",51.7918,52.2576,51.3926,51.4972,73000.0],["2021-04-19",51.231,51.6207,49.8719,50.8223,83700.0],["2021-04-20",50.6893,50.9174,49.254,49.9099,67600.0],["2021-04-21",49.1875,50.3946,48.7408,49.5012,196700.0],["2021-04-22",49.9859,50.7178,49.4727,50.1285,115500.0],["2021-04-23",50.3661,51.6303,50.3186,51.2311,123200.0],["2021-04-26",51.6398,51.7538,50.7083,50.9174,78700.0],["2021-04-27",51.2311,51.6303,50.7368,50.9649,60700.0],["2021-04-28",50.6322,51.6873,50.4422,51.2976,78900.0],["2021-04-29",46.7258,47.8093,45.6612,47.163,633600.0],["2021-04-30",47.1059,48.2098,46.1067,47.1154,1219400.0],["2021-05-03",47.8482,49.0187,46.9536,48.0956,577600.0],["2021-05-04",48.0385,48.8759,46.9441,48.324,262400.0],["2021-05-05",48.7617,49.0663,48.2383,48.4191,234200.0],["2021-05-06",48.324,48.9616,47.5817,48.9616,453000.0],["2021-05-07",48.914,49.9418,48.5809,49.8466,263300.0],["2021-05-10",49.8466,50.6269,49.2566,49.3422,147900.0],["2021-05-11",47.8767,48.9521,47.7054,48.9521,119400.0],["2021-05-12",48.5714,49.1233,48.1241,48.5333,263300.0],["2021-05-13",48.7998,51.3216,48.7998,51.1123,194500.0],["2021-05-14",51.3882,52.8823,49.6087,52.5017,219000.0],["2021-05-17",52.5112,52.5112,50.7507,51.1789,203900.0],["2021-05-18",51.1789,51.6166,49.9132,49.9608,221100.0],["2021-05-19",49.2851,50.0274,47.7054,49.209,387500.0],["2021-05-20",49.7895,50.5508,48.2383,48.9521,177500.0],["2021-05-21",49.504,50.2368,49.1138,49.8942,128000.0],["2021-05-24",49.9989,50.4081,49.4564,49.9227,106200.0],["2021-05-25",50.2177,50.6269,48.7712,48.8759,226400.0],["2021-05-26",48.2954,49.5135,46.6396,49.3613,334800.0],["2021-05-27",49.3327,49.9798,48.6951,48.895,276900.0],["2021-05-28",48.9521,49.1234,47.4104,48.2479,149500.0],["2021-06-01",48.2859,49.4659,48.1051,49.4374,143000.0],["2021-06-02",49.485,49.485,48.4096,48.4382,102500.0],["2021-06-03",48.3906,48.5238,47.9624,48.324,77000.0],["2021-06-04",48.4857,48.4857,47.734,48.4382,103000.0],["2021-06-07",48.5619,49.1234,48.1527,48.914,114200.0],["2021-06-08",49.0187,49.7229,48.5333,48.619,146400.0],["2021-06-09",48.5524,48.5524,47.734,47.8386,98900.0],["2021-06-10",48.0004,48.657,47.0107,47.0964,176200.0],["2021-06-11",47.5817,48.2383,46.2685,47.1059,83800.0],["2021-06-14",47.1535,47.6388,46.3065,46.6015,91200.0],["2021-06-15",46.887,47.2201,46.316,46.9822,131100.0],["2021-06-16",46.8109,46.8109,46.021,46.6301,164200.0],["2021-06-17",46.5825,46.9251,44.7268,45.4215,158900.0],["2021-06-18",43.6324,45.1645,43.6324,43.7561,337400.0],["2021-06-21",44.1939,45.688,43.3564,45.2407,164300.0],["2021-06-22",44.9552,45.2312,44.1463,44.8124,201900.0],["2021-06-23",45.0028,45.3549,44.4032,44.8695,202600.0],["2021-06-24",44.9457,46.0972,44.7268,46.0591,128300.0],["2021-06-25",46.3255,46.6681,45.4405,45.6404,640000.0],["2021-06-28",45.6404,45.6499,44.3366,45.3454,213200.0],["2021-06-29",45.4215,45.9163,45.0884,45.136,85200.0],["2021-06-30",44.6792,46.1447,44.6792,45.9068,140500.0],["2021-07-01",46.3636,46.573,45.8117,46.0496,127300.0],["2021-07-02",46.0591,46.0591,45.3644,45.6594,83300.0],["2021-07-06",45.6594,45.6594,44.4318,45.0028,66100.0],["2021-07-07",44.822,45.4405,44.3271,44.6792,94000.0],["2021-07-08",43.9274,44.3652,43.0995,43.4231,80100.0],["2021-07-09",43.9369,44.9076,43.9369,44.5936,55400.0],["2021-07-12",44.2415,44.8791,44.2224,44.6221,71900.0],["2021-07-13",44.2605,44.6697,43.4516,43.8323,87800.0],["2021-07-14",44.1273,44.4318,43.2803,43.5373,56600.0],["2021-07-15",43.0995,43.8228,43.0995,43.4706,66000.0],["2021-07-16",43.1376,43.8894,43.071,43.0995,71700.0],["2021-07-19",42.205,42.4334,40.9107,41.6721,123000.0],["2021-07-20",41.3485,43.1376,41.3485,42.5,167400.0],["2021-07-21",42.8806,43.8513,42.4334,43.2518,84900.0],["2021-07-22",43.0424,43.0424,41.8624,42.0527,100600.0],["2021-07-23",42.3763,42.6998,41.8529,42.3953,68100.0],["2021-07-26",42.6618,43.366,42.5,43.1471,155800.0],["2021-07-27",42.8711,43.5848,42.6903,43.2042,141500.0],["2021-07-28",43.2232,43.8608,42.6427,43.6324,91900.0],["2021-07-29",43.6324,45.0409,43.4611,44.0131,144000.0],["2021-07-30",44.1178,44.9933,43.8418,44.1558,216900.0],["2021-08-02",43.6895,44.5079,43.0519,43.0519,171100.0],["2021-08-03",43.0614,43.2232,42.0813,43.0424,166500.0],["2021-08-04",42.205,42.7188,42.1764,42.5,126200.0],["2021-08-05",42.7287,43.3862,42.6524,43.0336,56900.0],["2021-08-06",43.5291,43.6721,41.9663,43.148,72300.0],["2021-08-09",42.6429,43.005,42.0712,42.2332,77200.0],["2021-08-10",42.3475,43.1384,41.9473,43.0908,76500.0],["2021-08-11",43.8341,44.5869,43.1289,44.5297,160500.0],["2021-08-12",44.6822,45.0061,43.5482,43.7102,95600.0],["2021-08-13",43.653,43.653,42.8907,43.2242,68400.0],["2021-08-16",42.9097,43.2242,41.8996,42.5,65600.0],["2021-08-17",42.0712,42.0712,40.9277,41.528,93300.0],["2021-08-18",41.4518,41.8996,40.8419,40.9372,71700.0],["2021-08-19",40.4131,40.556,39.2791,40.4798,166100.0],["2021-08-20",40.1844,41.1278,39.9366,41.0801,127300.0],["2021-08-23",41.4708,41.5566,41.0992,41.3279,66200.0],["2021-08-24",41.3279,42.0521,40.9753,41.9759,58300.0],["2021-08-25",41.8615,42.0616,41.2326,41.8329,454900.0],["2021-08-26",41.9473,43.0336,41.9187,42.4333,89100.0],["2021-08-27",42.4333,44.0723,42.4333,43.8341,67900.0],["2021-08-30",44.1485,44.7488,43.6625,43.9389,97500.0],["2021-08-31",44.0723,44.1485,43.7388,43.8817,89000.0],["2021-09-01",43.977,44.2343,43.5101,44.0628,93500.0],["2021-09-02",44.1295,44.1581,43.3767,43.4624,84000.0],["2021-09-03",43.3195,43.3195,42.2999,42.8907,75100.0],["2021-09-07",42.7954,43.3671,42.7954,43.1384,49400.0],["2021-09-08",43.0336,43.1765,42.5857,42.7954,59500.0],["2021-09-09",42.7001,43.3481,41.9663,42.4428,84800.0],["2021-09-10",42.824,42.824,41.5089,41.6233,44600.0],["2021-09-13",41.9854,42.1093,41.0992,41.6042,48300.0],["2021-09-14",41.8711,41.8711,40.9944,41.0992,94900.0],["2021-09-15",41.1373,41.9663,40.7657,41.9282,118000.0],["2021-09-16",41.8806,41.9759,41.3851,41.5947,122500.0],["2021-09-17",41.5089,42.9002,41.2898,42.519,310100.0],["2021-09-20",41.5661,43.2337,40.6704,41.2421,199400.0],["2021-09-21",41.528,42.0712,39.8985,41.1945,119300.0],["2021-09-22",41.5852,43.148,40.7085,40.7276,132400.0],["2021-09-23",41.1087,43.1003,41.0039,43.0241,144200.0],["2021-09-24",42.9002,43.9484,42.824,43.6816,125200.0],["2021-09-27",44.0342,46.4165,43.7292,45.8161,201300.0],["2021-09-28",45.9686,46.1592,45.1777,45.7399,147100.0],["2021-09-29",45.3682,47.0168,45.3682,46.8548,175300.0],["2021-09-30",47.2836,47.3884,45.9305,46.0734,228400.0],["2021-10-01",46.2449,46.588,44.5011,45.9781,183200.0],["2021-10-04",46.1306,47.2169,45.9209,47.0549,129100.0],["2021-10-05",47.255,47.6934,46.3212,47.3503,112800.0],["2021-10-06",47.0549,47.1216,46.0162,46.3212,97200.0],["2021-10-07",46.7881,48.0173,46.0639,47.5314,150500.0],["2021-10-08",47.7505,48.894,47.074,48.2842,255300.0],["2021-10-11",48.5415,48.5415,46.5022,46.7023,148000.0],["2021-10-12",46.3593,50.4187,46.3212,48.6367,469100.0],["2021-10-13",48.5414,48.5605,46.2259,46.5403,70500.0],["2021-10-14",47.0835,48.3604,46.75,48.2651,100600.0],["2021-10-15",49.0656,49.1323,47.7315,47.903,114700.0],["2021-10-18",47.6457,47.9697,47.0359,47.3027,186300.0],["2021-10-19",47.5028,47.6267,46.8071,47.1121,73200.0],["2021-10-20",47.0073,47.8554,46.4641,47.6457,92800.0],["2021-10-21",47.4361,47.579,46.912,47.4742,85200.0],["2021-10-22",47.4456,47.903,46.8739,47.0549,94900.0],["2021-10-25",47.0073,47.1311,46.4927,47.093,123300.0],["2021-10-26",47.0835,47.5314,46.7881,46.8453,86600.0],["2021-10-27",46.6452,46.8643,45.9209,46.1496,92900.0],["2021-10-28",43.7578,46.8834,41.6233,46.5594,364100.0],["2021-10-29",46.2259,46.2259,44.7679,45.0443,326100.0],["2021-11-01",44.968,45.2253,43.5005,44.5297,240600.0],["2021-11-02",44.6345,46.607,44.3677,46.3879,237600.0],["2021-11-03",46.1496,48.1222,46.1211,47.6267,125500.0],["2021-11-04",48.0846,48.7715,47.6171,48.7238,106700.0],["2021-11-05",49.0768,50.8895,49.0768,50.8037,162200.0],["2021-11-08",51.4047,51.71,50.1454,50.403,99700.0],["2021-11-09",50.0881,50.9659,49.3249,50.1549,93500.0],["2021-11-10",50.0881,50.6892,49.821,49.9069,85200.0],["2021-11-11",49.9355,50.2217,49.1341,49.9927,82800.0],["2021-11-12",49.8687,50.174,48.886,49.6683,62300.0],["2021-11-15",49.9927,50.1358,48.9814,49.3726,60600.0],["2021-11-16",49.3726,49.5348,48.5903,48.8669,100100.0],["2021-11-17",48.5903,48.5903,47.6744,48.1228,71900.0],["2021-11-18",48.1514,48.1514,47.2164,47.3118,111600.0],["2021-11-19",46.768,47.4454,46.7298,46.9302,72700.0],["2021-11-22",47.2164,48.5712,47.0065,48.2277,91800.0],["2021-11-23",48.0655,48.7334,47.9701,48.3995,68400.0],["2021-11-24",47.8747,48.3994,47.4836,48.1419,55000.0],["2021-11-26",46.5199,46.997,44.3638,45.4514,63900.0],["2021-11-29",46.1956,46.1956,44.2016,44.297,76400.0],["2021-11-30",43.6482,43.7055,42.074,42.3793,107300.0],["2021-12-01",43.5242,43.7627,41.2058,41.2917,140500.0],["2021-12-02",41.7878,42.9804,41.015,42.8182,76500.0],["2021-12-03",42.9327,43.7627,41.5493,42.5224,85800.0],["2021-12-06",43.1903,44.1348,42.9995,43.8772,100900.0],["2021-12-07",44.9744,45.3178,44.6118,44.7359,73400.0],["2021-12-08",44.7931,45.1747,44.1062,45.0889,51600.0],["2021-12-09",44.7359,45.0221,44.65,44.7359,69300.0],["2021-12-10",45.2511,45.2511,43.8963,44.1825,61100.0],["2021-12-13",43.9058,44.2397,43.1807,43.2761,70500.0],["2021-12-14",43.2666,44.0012,42.4843,42.5797,97500.0],["2021-12-15",42.7991,42.9327,41.6542,42.8277,96100.0],["2021-12-16",43.467,44.0012,41.8832,42.1694,99400.0],["2021-12-17",41.7401,42.8563,41.3108,42.1408,199100.0],["2021-12-20",41.6924,41.6924,39.832,40.7861,123700.0],["2021-12-21",41.12,42.7419,40.6811,42.3889,95300.0],["2021-12-22",42.4461,43.1235,42.4461,42.6942,61600.0],["2021-12-23",43.0663,43.6101,42.5034,43.238,47200.0],["2021-12-27",43.2284,43.715,42.3698,43.4383,53100.0],["2021-12-28",43.4479,44.1825,43.1998,43.6005,51600.0],["2021-12-29",43.7627,44.2207,42.9136,43.7341,53900.0],["2021-12-30",43.7055,44.421,42.9995,44.0108,63600.0],["2021-12-31",43.7436,44.4973,43.7436,44.1348,43500.0],["2022-01-03",44.1348,45.2224,43.8963,44.1443,57600.0],["2022-01-04",44.3638,46.0143,44.3638,45.7662,66100.0],["2022-01-05",45.9475,46.9302,45.8521,46.3291,214800.0],["2022-01-06",46.4055,47.8747,46.3959,47.2164,134800.0],["2022-01-07",46.997,47.579,46.3768,46.7489,151800.0],["2022-01-10",46.5199,46.5581,45.4132,45.9284,146400.0],["2022-01-11",46.1383,46.8539,45.2988,46.52,92900.0],["2022-01-12",46.644,46.9874,46.0143,46.7966,105500.0],["2022-01-13",46.9397,47.3404,46.4055,46.6154,86300.0],["2022-01-14",46.2146,47.3214,46.0715,47.2546,76300.0],["2022-01-18",46.8443,47.2737,45.5373,46.0906,79100.0],["2022-01-19",46.0715,46.4722,45.2224,45.7281,97900.0],["2022-01-20",45.8712,46.5772,44.5164,44.8408,152900.0],["2022-01-21",44.421,45.0412,44.0299,44.5546,184100.0],["2022-01-24",44.1539,44.6214,43.1903,44.3638,149700.0],["2022-01-25",43.9821,44.6309,42.532,44.1062,141100.0],["2022-01-26",44.297,45.48,42.7228,43.0281,133900.0],["2022-01-27",45.9666,46.539,40.5666,40.8719,186800.0],["2022-01-28",41.015,41.3012,39.126,41.0913,132600.0],["2022-01-31",40.6811,41.5684,40.2041,41.2917,185500.0],["2022-02-01",41.1963,42.1599,40.9959,42.0168,133300.0],["2022-02-02",41.7974,42.7991,41.1009,41.8737,92000.0],["2022-02-03",41.5779,42.1981,41.3299,41.6161,88800.0],["2022-02-04",41.6542,42.2267,40.5571,42.1027,158000.0],["2022-02-07",42.074,43.5624,41.7783,42.1503,83600.0],["2022-02-08",42.2267,44.068,41.6447,44.0299,153700.0],["2022-02-09",44.0299,44.4496,43.4193,43.5528,97200.0],["2022-02-10",43.037,43.7534,42.1867,42.4542,109800.0],["2022-02-11",42.4542,43.0369,41.881,42.3109,75000.0],["2022-02-14",42.4064,43.2376,41.7568,42.4064,110600.0],["2022-02-15",42.7504,43.6197,42.6644,42.7408,109900.0],["2022-02-16",42.779,43.7152,42.7504,43.4,96200.0],["2022-02-17",42.9605,43.4382,42.7026,42.9796,50200.0],["2022-02-18",42.8459,43.4095,42.1294,42.1867,70500.0],["2022-02-22",42.2822,42.8745,42.0148,42.4447,107100.0],["2022-02-23",42.779,42.9796,41.9765,42.0434,124400.0],["2022-02-24",41.3651,41.6517,40.6869,41.5753,113900.0],["2022-02-25",41.5849,43.4764,40.9066,42.9796,171300.0],["2022-02-28",42.7121,43.7534,42.7121,43.6006,168500.0],["2022-03-01",43.4191,44.04,41.8141,42.5115,259600.0],["2022-03-02",42.9605,44.04,42.2632,43.8012,110200.0],["2022-03-03",44.4317,45.0718,43.7725,44.661,183600.0],["2022-03-04",44.1547,44.6132,42.3109,42.693,119300.0],["2022-03-07",42.7122,42.7122,40.9544,41.1168,90300.0],["2022-03-08",41.4702,42.5402,40.9161,41.4511,93500.0],["2022-03-09",42.2536,42.4447,41.4129,41.5467,122100.0],["2022-03-10",40.8111,41.1359,40.1519,41.0117,81300.0],["2022-03-11",41.2601,41.6135,40.4194,40.5722,66400.0],["2022-03-14",40.8875,41.0212,39.9322,40.1328,60900.0],["2022-03-15",40.085,40.7346,39.6933,40.1232,107700.0],["2022-03-16",40.534,41.432,39.7793,41.3652,85900.0],["2022-03-17",41.1645,42.1199,40.9544,42.0816,81500.0],["2022-03-18",41.7759,42.1867,40.4576,42.053,154600.0],["2022-03-21",41.9957,42.1485,40.897,41.4225,124300.0],["2022-03-22",42.0625,43.1802,42.0625,42.9605,97300.0],["2022-03-23",42.588,42.9701,42.1103,42.6357,82000.0],["2022-03-24",43.0179,43.228,42.4256,43.1803,56800.0],["2022-03-25",43.4859,44.4604,42.9414,44.4317,107200.0],["2022-03-28",44.0782,44.0782,41.9192,42.3491,79600.0],["2022-03-29",42.6548,43.5433,42.6548,43.2089,146900.0],["2022-03-30",43.3331,43.3331,41.2314,41.3365,98500.0],["2022-03-31",41.2887,41.3078,40.3334,40.5054,160800.0],["2022-04-01",40.7155,40.9257,39.7411,40.1901,118200.0],["2022-04-04",40.1901,41.5085,39.9513,41.3174,191100.0],["2022-04-05",41.3843,41.3843,39.2157,39.2539,70200.0],["2022-04-06",38.4801,38.9864,37.6585,37.6585,111100.0],["2022-04-07",37.8018,37.84,36.493,36.7319,237200.0],["2022-04-08",36.8656,36.8752,35.9485,35.9581,131500.0],["2022-04-11",35.7001,36.4453,35.4135,35.4135,94600.0],["2022-04-12",35.8816,36.3402,35.1365,35.3562,91100.0],["2022-04-13",35.3562,36.4166,34.6588,36.2924,137600.0],["2022-04-14",36.5504,36.9611,36.0727,36.2351,66800.0],["2022-04-18",36.1109,36.6363,35.8721,36.1109,67900.0],["2022-04-19",36.1587,37.649,36.1587,37.5343,84800.0],["2022-04-20",37.8209,38.5661,37.5726,37.6299,110000.0],["2022-04-21",38.0693,38.7571,36.942,37.2,82300.0],["2022-04-22",36.942,37.5439,36.0727,36.388,71000.0],["2022-04-25",35.8912,36.2065,35.1747,36.0727,144700.0],["2022-04-26",35.7383,36.0727,34.5442,34.6971,80500.0],["2022-04-27",34.592,35.1365,34.1812,34.3054,103700.0],["2022-04-28",34.6397,34.9072,33.9232,34.6875,77300.0],["2022-04-29",34.4105,34.8595,33.8086,33.8659,189400.0],["2022-05-02",34.1334,34.9454,33.5029,34.2863,94800.0],["2022-05-03",34.2098,34.9836,33.7608,34.5538,86800.0],["2022-05-04",34.8786,35.7097,33.1494,35.681,143900.0],["2022-05-05",35.3843,35.5662,33.3744,33.8338,162500.0],["2022-05-06",33.7572,34.3794,32.8767,33.3457,85000.0],["2022-05-09",32.7427,34.2837,32.3981,32.9533,125600.0],["2022-05-10",33.451,33.8338,31.8047,32.3981,86200.0],["2022-05-11",32.3216,33.2404,31.4219,31.6707,86100.0],["2022-05-12",31.7856,32.0345,31.0678,31.9675,111400.0],["2022-05-13",32.446,32.5896,31.6994,31.8813,120200.0],["2022-05-16",31.8813,32.1589,31.24,31.6133,122400.0],["2022-05-17",32.3024,33.317,31.9579,33.0298,231000.0],["2022-05-18",32.4939,33.3553,31.709,32.0249,123700.0],["2022-05-19",31.7664,33.049,31.7664,32.58,179900.0],["2022-05-20",32.8193,32.8193,30.9529,31.4028,115100.0],["2022-05-23",31.9292,31.9387,31.3836,31.6133,141900.0],["2022-05-24",31.4985,32.178,30.4073,31.4985,210100.0],["2022-05-25",30.8381,32.4651,30.1394,30.3212,381300.0],["2022-05-26",29.5747,30.3978,28.8377,29.144,385400.0],["2022-05-27",29.5172,33.0203,29.5172,32.2259,315200.0],["2022-05-31",31.8143,33.0777,31.4697,32.3024,250000.0],["2022-06-01",32.6661,33.116,31.9866,32.982,168100.0],["2022-06-02",33.1351,34.4081,32.7235,34.2741,144700.0],["2022-06-03",34.2454,34.3602,33.0203,33.3744,117500.0],["2022-06-06",33.5275,33.7285,32.5704,32.8097,125800.0],["2022-06-07",32.5991,33.3457,32.2163,32.848,158600.0],["2022-06-08",32.8001,33.0968,32.2929,32.5321,140400.0],["2022-06-09",32.312,32.982,32.0727,32.2929,126400.0],["2022-06-10",31.8239,32.4364,31.0103,31.4506,118400.0],["2022-06-13",30.6083,31.3166,29.1057,29.3354,111200.0],["2022-06-14",29.4885,29.4885,28.5027,29.2875,84400.0],["2022-06-15",29.5747,29.9384,29.0291,29.3832,144400.0],["2022-06-16",28.6654,28.7994,27.3829,27.7466,146800.0],["2022-06-17",28.0912,28.5984,27.5552,27.5839,289900.0],["2022-06-21",28.0146,28.2443,27.1436,27.1532,210000.0],["2022-06-22",26.7225,27.2585,26.0142,26.8756,278500.0],["2022-06-23",27.1053,27.6987,26.4832,26.8373,162200.0],["2022-06-24",27.0479,29.479,27.0479,29.3737,375200.0],["2022-06-27",29.6608,29.8139,28.0911,29.3258,165800.0],["2022-06-28",29.4407,29.6895,27.4403,27.469,105300.0],["2022-06-29",27.469,27.469,26.6938,27.1628,105700.0],["2022-06-30",26.6363,27.4307,26.3779,27.1532,122100.0],["2022-07-01",26.9426,28.1294,26.7991,27.5552,126900.0],["2022-07-05",26.933,27.2872,26.2344,27.1915,105500.0],["2022-07-06",27.0958,27.335,26.3684,26.6268,106800.0],["2022-07-07",26.9618,27.6222,26.7225,27.3637,98600.0],["2022-07-08",27.2106,28.8855,26.2152,27.2202,89400.0],["2022-07-11",27.0096,27.7274,26.2056,26.5981,82400.0],["2022-07-12",26.4066,27.603,26.4066,26.7703,88500.0],["2022-07-13",26.2726,26.866,26.0525,26.1578,49700.0],["2022-07-14",25.7845,26.7033,25.2868,26.6268,119900.0],["2022-07-15",27.2967,27.8327,27.0575,27.4977,158000.0],["2022-07-18",27.67,28.2251,27.6604,27.8232,108600.0],["2022-07-19",28.2251,29.01,28.2251,28.6558,91700.0],["2022-07-20",28.6846,29.6417,28.6846,29.5077,90800.0],["2022-07-21",29.2014,29.7852,28.9334,29.7852,78500.0],["2022-07-22",29.6512,29.9192,29.2492,29.4407,93200.0],["2022-07-25",29.4311,29.9479,29.4311,29.7278,207300.0],["2022-07-26",29.6895,30.0341,29.3545,29.9384,82100.0],["2022-07-27",30.1202,30.9625,30.1202,30.6945,65600.0],["2022-07-28",30.6945,31.8143,30.4552,30.6945,67900.0],["2022-07-29",30.4743,31.776,30.4743,31.6803,161800.0],["2022-08-01",31.2687,31.8334,30.7328,31.2975,84600.0],["2022-08-02",31.2975,31.5942,30.8476,31.2113,68700.0],["2022-08-03",31.3453,31.441,30.8572,31.1156,44600.0],["2022-08-04",31.2211,31.9117,28.5642,31.1156,51400.0],["2022-08-05",30.895,32.0268,30.4154,30.7703,48100.0],["2022-08-08",31.1636,31.8638,30.8279,31.1923,81500.0],["2022-08-09",31.2595,31.2595,30.4154,30.7799,134000.0],["2022-08-10",31.4801,31.883,30.9238,31.3554,104000.0],["2022-08-11",31.4993,32.3434,30.9142,31.787,63900.0],["2022-08-12",31.787,32.7174,31.787,32.6695,61400.0],["2022-08-15",32.2474,32.8517,31.9981,32.7462,86100.0],["2022-08-16",32.7078,33.4368,32.6599,33.3697,69400.0],["2022-08-17",32.8613,32.8805,32.0076,32.0748,67900.0],["2022-08-18",31.9789,33.0052,31.9789,32.8997,52800.0],["2022-08-19",32.4009,32.8997,31.6527,31.9597,77000.0],["2022-08-22",31.4801,31.6432,30.0413,30.9813,75300.0],["2022-08-23",30.8566,31.7774,30.5881,31.624,81700.0],["2022-08-24",31.6623,32.2379,31.4705,32.2283,98000.0],["2022-08-25",32.3434,32.9476,31.8446,32.8709,93500.0],["2022-08-26",32.9189,32.9189,30.8183,31.0293,88300.0],["2022-08-29",30.8566,30.895,30.2332,30.5113,59900.0],["2022-08-30",30.3866,30.7224,29.7632,30.2619,54800.0],["2022-08-31",30.2044,30.9046,29.274,29.3795,89200.0],["2022-09-01",29.015,30.0893,28.756,29.3124,80400.0],["2022-09-02",29.7632,29.7632,28.5258,28.8328,47400.0],["2022-09-06",29.0054,29.063,27.7201,27.9791,44700.0],["2022-09-07",27.7297,29.1301,27.6914,29.015,79700.0],["2022-09-08",28.6505,29.4083,28.4875,29.2836,63400.0],["2022-09-09",29.5234,30.166,29.3411,29.8207,73300.0],["2022-09-12",29.9838,30.636,29.9838,30.2619,49800.0],["2022-09-13",29.4083,30.5209,27.7585,28.3916,70900.0],["2022-09-14",28.2956,28.7752,27.7297,28.1614,71400.0],["2022-09-15",27.9407,28.3916,27.6626,27.7969,46100.0],["2022-09-16",27.2693,28.0654,26.5212,27.5667,129000.0],["2022-09-19",27.135,28.1134,27.135,27.7393,65300.0],["2022-09-20",27.3844,27.7297,26.4732,26.9624,89500.0],["2022-09-21",27.0967,27.4803,26.5787,26.5787,144500.0],["2022-09-22",26.3677,26.6555,25.6771,26.1183,88700.0],["2022-09-23",25.6291,26.1375,25.1304,25.5524,82500.0],["2022-09-26",25.2647,25.7922,24.574,24.6124,124600.0],["2022-09-27",24.9002,25.0824,24.3438,24.6891,96000.0],["2022-09-28",24.8714,26.0608,24.6028,25.8593,103300.0],["2022-09-29",25.3797,25.3797,24.6316,24.9193,85000.0],["2022-09-30",24.9193,25.4661,24.9193,25.092,89800.0],["2022-10-03",25.61,26.4636,25.3606,25.9169,61700.0],["2022-10-04",26.3102,26.6938,26.2046,26.3389,136100.0],["2022-10-05",25.7634,25.9169,25.0824,25.4949,116600.0],["2022-10-06",25.4949,25.8018,24.5836,24.622,146200.0],["2022-10-07",24.411,24.881,23.2408,23.8259,191000.0],["2022-10-10",24.0177,24.104,23.4998,23.8067,133600.0],["2022-10-11",23.6724,24.0561,23.3943,23.7012,144100.0],["2022-10-12",23.7396,23.9026,23.212,23.5094,124700.0],["2022-10-13",22.9818,24.4877,22.579,24.2192,213000.0],["2022-10-14",24.3438,25.3989,23.9698,24.0273,146500.0],["2022-10-17",24.6124,25.2263,24.411,24.622,175800.0],["2022-10-18",25.2071,25.4949,24.5069,25.0536,145300.0],["2022-10-19",24.7179,25.4277,24.1424,24.2863,192700.0],["2022-10-20",24.2479,24.6891,23.9314,24.1904,170100.0],["2022-10-21",24.4494,24.8522,24.1328,24.3534,436200.0],["2022-10-24",24.5836,25.3222,24.2383,24.8618,330100.0],["2022-10-25",24.8234,26.8953,24.5261,26.5691,323800.0],["2022-10-26",26.6459,27.8256,26.2046,26.7034,142800.0],["2022-10-27",26.8089,27.6242,26.0704,26.291,154300.0],["2022-10-28",26.3965,27.4036,25.9648,26.9816,235000.0],["2022-10-31",26.8281,27.864,26.7418,27.3557,202100.0],["2022-11-01",27.5571,28.0942,27.4132,27.8256,201300.0],["2022-11-02",27.6722,28.2477,26.8857,26.9624,230000.0],["2022-11-03",26.4912,27.2124,26.1258,26.6835,121900.0],["2022-11-04",27.1451,28.0778,26.8278,27.6451,104000.0],["2022-11-07",27.8663,28.3855,27.5874,28.2317,117500.0],["2022-11-08",28.5297,29.2798,27.8663,28.4432,248600.0],["2022-11-09",28.2797,28.424,26.9143,27.0105,102300.0],["2022-11-10",28.2701,30.0394,28.2701,29.9913,166900.0],["2022-11-11",30.126,30.9433,30.0009,30.1644,113300.0],["2022-11-14",30.0394,30.3663,29.3952,29.9721,155400.0],["2022-11-15",30.6356,31.5202,30.2317,31.251,166700.0],["2022-11-16",30.8952,31.7125,30.5298,31.5106,170300.0],["2022-11-17",30.8664,31.4048,30.3856,31.3856,127700.0],["2022-11-18",32.001,32.001,30.8183,31.2317,157500.0],["2022-11-21",31.1548,31.4337,29.8471,30.0298,217100.0],["2022-11-22",30.299,30.7317,29.8086,30.174,141100.0],["2022-11-23",30.251,30.8664,29.8663,30.1933,78700.0],["2022-11-25",30.0009,30.6067,29.9817,30.0586,51900.0],["2022-11-28",29.8279,30.2894,29.6932,29.924,157700.0],["2022-11-29",29.8279,30.2798,29.1163,29.8183,54400.0],["2022-11-30",29.7894,31.1356,29.3855,30.9914,156000.0],["2022-12-01",31.3952,32.3087,30.674,31.5972,166200.0],["2022-12-02",31.2798,31.5587,30.8952,31.4048,101400.0],["2022-12-05",31.1837,31.5587,30.7125,31.0683,140700.0],["2022-12-06",31.0202,31.2798,29.9817,30.5106,138900.0],["2022-12-07",30.3856,30.9529,29.5298,30.6452,86200.0],["2022-12-08",30.8471,32.5299,30.049,30.9625,117100.0],["2022-12-09",30.6356,31.2221,30.424,30.6452,160700.0],["2022-12-12",30.6644,30.876,30.0586,30.501,125200.0],["2022-12-13",31.7029,32.2318,30.3183,30.876,271900.0],["2022-12-14",30.7894,31.6356,30.3086,30.4721,85100.0],["2022-12-15",29.8952,30.3183,29.5586,29.7125,132800.0],["2022-12-16",29.3086,29.799,28.9721,29.7029,250200.0],["2022-12-19",29.6452,29.7894,28.9048,29.5009,144600.0],["2022-12-20",29.3759,29.9048,29.0682,29.4529,90500.0],["2022-12-21",29.7413,30.424,29.3759,30.1836,100600.0],["2022-12-22",29.9144,30.2606,28.8951,30.1933,155500.0],["2022-12-23",30.1933,30.7606,29.8086,30.5587,81600.0],["2022-12-27",30.7125,30.9721,30.4144,30.8279,80700.0],["2022-12-28",30.8183,31.0394,30.299,30.6356,205800.0],["2022-12-29",30.9529,31.751,30.626,31.4241,147800.0],["2022-12-30",31.0779,32.0587,30.9721,31.2221,155400.0],["2023-01-03",31.5106,31.8952,30.4913,31.376,136000.0],["2023-01-04",31.6356,32.0202,31.2991,31.376,137500.0],["2023-01-05",31.3183,31.9722,30.7702,31.7606,105600.0],["2023-01-06",32.1068,33.6453,31.9145,33.2895,127700.0],["2023-01-09",33.7895,33.8857,33.0491,33.0491,143700.0],["2023-01-10",33.1357,34.1934,32.5683,34.1934,156600.0],["2023-01-11",34.3376,34.5011,34.0299,34.2799,86400.0],["2023-01-12",34.453,34.905,34.1742,34.7896,85000.0],["2023-01-13",34.5684,35.0492,34.5684,34.9242,56700.0],["2023-01-17",34.8376,35.2223,34.1934,34.2992,85100.0],["2023-01-18",34.4819,34.7607,33.1837,33.2318,144600.0],["2023-01-19",33.0491,33.1645,32.5203,33.0587,78300.0],["2023-01-20",33.4626,33.4626,33.078,33.4337,70900.0],["2023-01-23",33.3472,33.828,33.2318,33.6645,51200.0],["2023-01-24",33.4626,33.5876,33.328,33.4626,109300.0],["2023-01-25",33.3376,33.9722,33.0491,33.7607,75000.0],["2023-01-26",34.0107,34.328,33.4434,34.3184,62700.0],["2023-01-27",34.2511,34.6646,33.8665,33.9915,81800.0],["2023-01-30",33.828,34.4049,33.7415,33.8568,76300.0],["2023-01-31",34.1453,35.2896,33.9434,34.5684,302200.0],["2023-02-01",34.6165,37.1069,34.1261,36.8088,174700.0],["2023-02-02",37.5012,38.3185,36.7704,37.7223,129000.0],["2023-02-03",37.4627,37.732,37.1166,37.4339,106600.0],["2023-02-06",37.2319,37.2319,36.5012,36.7319,92600.0],["2023-02-07",36.4915,36.6646,35.8761,36.5781,86300.0],["2023-02-08",36.3185,36.405,35.578,35.6742,58000.0],["2023-02-09",35.9729,35.9729,34.9709,35.1829,68900.0],["2023-02-10",34.9517,35.3274,34.3929,34.8746,113800.0],["2023-02-13",35.0384,35.6549,34.5085,35.5971,82700.0],["2023-02-14",35.3948,36.2233,34.9035,35.4623,56400.0],["2023-02-15",35.2792,36.1655,35.0865,36.021,67100.0],["2023-02-16",35.6453,36.2426,35.3274,35.8091,76900.0],["2023-02-17",35.9825,36.8592,35.6453,36.6761,100400.0],["2023-02-21",36.2619,36.2619,34.8361,34.9709,81300.0],["2023-02-22",35.0673,35.9343,34.8072,34.9998,87400.0],["2023-02-23",35.2792,36.6087,34.5567,35.2118,62200.0],["2023-02-24",34.5952,35.2888,34.2869,35.2792,64300.0],["2023-02-27",35.6646,35.8283,35.1058,35.3081,70700.0],["2023-02-28",35.443,36.1366,35.2792,35.7609,158700.0],["2023-03-01",35.7705,36.0307,35.4334,35.7802,72700.0],["2023-03-02",35.4526,36.8399,35.4334,36.7243,84600.0],["2023-03-03",36.9555,37.4276,36.0788,37.3505,61600.0],["2023-03-06",37.2927,37.6106,36.3678,36.8495,141500.0],["2023-03-07",36.7917,37.1963,36.2041,36.7532,104300.0],["2023-03-08",36.8881,37.2156,36.4353,37.0037,51300.0],["2023-03-09",37.0904,37.3312,36.4738,36.6472,93700.0],["2023-03-10",36.2811,36.7243,35.0191,35.4141,109200.0],["2023-03-13",34.6337,35.2407,34.2484,34.7879,89700.0],["2023-03-14",35.8283,36.3582,34.6915,35.6838,117100.0],["2023-03-15",34.6048,34.6048,33.6415,34.2388,132400.0],["2023-03-16",33.6414,35.231,33.5258,34.5952,200000.0],["2023-03-17",34.2388,34.5181,33.5355,33.7185,188100.0],["2023-03-20",34.1617,34.364,33.6415,33.8823,179700.0],["2023-03-21",34.5374,34.942,34.3447,34.5759,147500.0],["2023-03-22",34.5278,34.7012,33.7571,33.7667,131600.0],["2023-03-23",33.969,34.181,33.1405,33.5066,129700.0],["2023-03-24",33.0249,34.1135,31.6761,33.9208,125400.0],["2023-03-27",34.4314,34.8264,33.9112,34.2966,96800.0],["2023-03-28",34.1231,34.759,33.9497,34.47,94500.0],["2023-03-29",34.7012,35.5875,33.7474,35.3177,137900.0],["2023-03-30",35.5682,35.8476,34.7493,35.0191,74600.0],["2023-03-31",35.2214,35.8669,35.1925,35.7994,121900.0],["2023-04-03",35.7994,36.0114,35.4912,35.6838,67700.0],["2023-04-04",35.6646,35.6646,33.6607,34.0942,114700.0],["2023-04-05",33.9979,34.0268,32.9382,33.0923,75100.0],["2023-04-06",33.1694,33.3043,32.4854,32.5625,101800.0],["2023-04-10",32.5143,33.3813,32.1,33.1983,81900.0],["2023-04-11",33.391,33.7474,33.1212,33.2368,51700.0],["2023-04-12",33.7089,34.0846,33.285,33.9401,63700.0],["2023-04-13",34.2099,34.5856,33.5933,34.1521,66300.0],["2023-04-14",34.2002,34.7301,33.9594,34.1906,61100.0],["2023-04-17",34.3929,34.5663,34.1231,34.2677,57900.0],["2023-04-18",34.4989,34.4989,33.6704,33.8341,92600.0],["2023-04-19",33.7474,34.075,33.2368,33.6896,98400.0],["2023-04-20",33.3717,33.786,33.3717,33.5259,70900.0],["2023-04-21",33.4873,33.6607,33.1983,33.3043,62800.0],["2023-04-24",33.3332,33.6511,32.9864,33.0731,32800.0],["2023-04-25",32.784,32.8418,31.9363,32.0037,71900.0],["2023-04-26",32.0326,32.8804,32.023,32.1771,87200.0],["2023-04-27",32.3602,33.1405,32.3602,33.0249,93400.0],["2023-04-28",32.8226,33.7763,32.813,33.4392,96100.0],["2023-05-01",33.4391,34.1809,33.4295,33.7956,59700.0],["2023-05-02",33.6511,33.6511,32.8033,33.285,75200.0],["2023-05-03",33.3139,34.1906,33.2176,33.2272,79600.0],["2023-05-04",33.0341,33.1017,32.5997,32.899,69000.0],["2023-05-05",33.4396,33.6809,33.121,33.5361,60500.0],["2023-05-08",33.5554,33.9222,32.8121,33.2658,48900.0],["2023-05-09",33.0148,33.1307,32.6769,33.0631,39800.0],["2023-05-10",33.5844,33.594,32.5515,33.1693,50800.0],["2023-05-11",32.8024,33.1403,32.7638,33.092,45600.0],["2023-05-12",33.121,33.4685,32.8121,33.0727,32600.0],["2023-05-15",33.1114,33.6713,33.1114,33.5072,74900.0],["2023-05-16",33.2562,33.7002,33.0824,33.3237,43400.0],["2023-05-17",33.594,34.6269,33.2851,34.4339,73900.0],["2023-05-18",34.318,35.1676,34.2505,35.0614,91300.0],["2023-05-19",35.5247,35.9591,34.8007,35.1,70600.0],["2023-05-22",35.2834,35.3799,34.4242,35.3123,72400.0],["2023-05-23",35.1579,35.5923,34.9069,35.0614,109600.0],["2023-05-24",34.82,34.82,34.1829,34.4628,96500.0],["2023-05-25",34.4628,36.0267,33.8547,35.2158,116100.0],["2023-05-26",35.0903,36.1425,34.7428,35.9977,108200.0],["2023-05-30",36.1329,36.1329,35.573,35.824,78700.0],["2023-05-31",35.6599,35.6599,34.6366,35.2158,132100.0],["2023-06-01",35.1386,35.7081,34.82,35.6599,81000.0],["2023-06-02",36.2294,37.9091,36.2294,37.8222,104800.0],["2023-06-05",37.6678,37.6774,36.2487,37.1562,91600.0],["2023-06-06",37.1465,39.1062,37.1079,38.8069,139800.0],["2023-06-07",39.1158,40.5928,39.1158,40.2453,205400.0],["2023-06-08",39.975,40.3515,39.4633,40.1391,126200.0],["2023-06-09",40.0618,40.0618,39.4537,39.5502,72100.0],["2023-06-12",39.5502,39.9653,39.3958,39.7336,89600.0],["2023-06-13",39.8784,40.7569,39.8495,39.8881,89100.0],["2023-06-14",39.975,40.0136,39.5019,39.8688,130500.0],["2023-06-15",39.5406,40.1101,39.5406,40.0522,93700.0],["2023-06-16",40.4094,40.6218,39.6274,39.8398,252300.0],["2023-06-20",39.8012,39.8495,39.2413,39.4344,76700.0],["2023-06-21",39.1544,40.2453,38.9034,39.8591,148000.0],["2023-06-22",39.8205,39.8205,39.3089,39.4054,66200.0],["2023-06-23",38.7393,39.6371,38.5463,38.8841,288500.0],["2023-06-26",38.6814,39.6757,38.6524,39.1255,79400.0],["2023-06-27",39.1834,39.724,39.1834,39.2316,111500.0],["2023-06-28",39.3958,39.5695,38.971,39.0193,119700.0],["2023-06-29",39.222,39.7626,38.9517,39.6757,117500.0],["2023-06-30",40.0136,40.1198,39.2123,39.2413,134200.0],["2023-07-03",39.1737,39.7722,38.9903,39.6178,52600.0],["2023-07-05",39.2799,39.3861,38.5173,38.5463,89900.0],["2023-07-06",38.1601,38.5656,37.6485,37.7933,80400.0],["2023-07-07",38.025,38.498,37.6099,37.6871,57300.0],["2023-07-10",38.0057,39.8784,37.9863,39.7047,232400.0],["2023-07-11",39.8302,40.1101,38.7104,39.3089,112400.0],["2023-07-12",40.1584,40.699,39.8688,40.3901,137400.0],["2023-07-13",40.3997,40.7955,40.1584,40.3321,58100.0],["2023-07-14",40.2549,40.2549,39.444,39.9557,59100.0],["2023-07-17",39.946,40.5735,39.724,39.8881,64200.0],["2023-07-18",39.8784,40.5735,39.7143,40.3128,70300.0],["2023-07-19",40.4287,40.5638,39.975,40.2549,105100.0],["2023-07-20",40.1391,40.3901,39.946,40.0136,50800.0],["2023-07-21",40.2935,40.3514,39.2606,39.2896,65200.0],["2023-07-24",39.3765,39.9846,39.251,39.8205,70900.0],["2023-07-25",39.5599,40.0618,39.5019,39.7433,81000.0],["2023-07-26",39.724,40.3225,39.4054,39.5888,64200.0],["2023-07-27",39.8881,40.226,39.4344,40.226,91000.0],["2023-07-28",40.5445,40.9886,40.3321,40.7376,85800.0],["2023-07-31",40.921,40.95,40.4383,40.8727,76900.0],["2023-08-01",40.7279,41.3844,39.5116,41.3747,89700.0],["2023-08-02",40.0715,40.1487,37.7161,37.8802,175400.0],["2023-08-03",37.6678,38.3918,37.1755,38.0732,124900.0],["2023-08-04",38.1987,38.5173,37.4651,37.5906,72600.0],["2023-08-07",37.7064,37.8029,36.9824,37.5809,69300.0],["2023-08-08",36.9824,37.2527,36.6928,37.1658,60800.0],["2023-08-09",37.1658,37.3975,36.9534,37.1079,58600.0],["2023-08-10",37.2916,37.8139,36.7501,36.8951,57600.0],["2023-08-11",36.7114,37.0112,36.4696,36.5566,74900.0],["2023-08-14",36.2762,36.3342,35.9087,36.2375,57200.0],["2023-08-15",35.9184,35.957,35.4928,35.7056,46900.0],["2023-08-16",35.5895,36.1021,35.5895,35.9474,77700.0],["2023-08-17",36.1311,36.576,35.7443,35.9474,104400.0],["2023-08-18",35.7443,36.2762,35.5508,35.957,46400.0],["2023-08-21",35.899,36.2762,35.5412,36.0441,53400.0],["2023-08-22",36.0731,36.1214,35.6959,35.841,62700.0],["2023-08-23",35.8313,36.518,35.8313,36.3439,49400.0],["2023-08-24",36.1601,36.8274,35.7346,35.7636,71600.0],["2023-08-25",36.0344,36.0537,35.4832,35.5605,41400.0],["2023-08-28",35.6766,36.1988,35.5605,36.0247,51100.0],["2023-08-29",36.0634,36.2085,35.6669,36.0537,60000.0],["2023-08-30",35.9087,36.4696,35.9087,36.4212,66700.0],["2023-08-31",36.4696,37.0209,36.4019,36.4309,73400.0],["2023-09-01",36.8661,37.1369,36.7501,36.8661,54400.0],["2023-09-05",36.7114,36.7114,35.3091,35.5412,76100.0],["2023-09-06",35.5992,35.7636,35.2124,35.3864,47700.0],["2023-09-07",35.2704,35.3864,34.7868,34.9706,92800.0],["2023-09-08",35.0383,35.0383,34.2549,34.2936,53800.0],["2023-09-11",34.6321,34.7385,33.781,33.8487,81800.0],["2023-09-12",34.0325,34.0325,33.3845,33.5199,68300.0],["2023-09-13",33.636,33.636,33.0267,33.1041,108700.0],["2023-09-14",33.4716,35.048,33.0847,33.4329,98900.0],["2023-09-15",33.5103,34.5354,33.2685,34.4193,171800.0],["2023-09-18",34.4193,34.8835,34.3323,34.371,44500.0],["2023-09-19",34.4387,35.0673,34.2162,34.3806,53000.0],["2023-09-20",34.5451,35.4348,34.0131,34.0422,70900.0],["2023-09-21",33.8778,33.9164,33.607,33.6747,59300.0],["2023-09-22",33.607,34.0712,33.046,33.0557,49200.0],["2023-09-25",32.9493,33.4812,32.6689,33.1911,46300.0],["2023-09-26",32.8623,33.3749,32.7462,33.017,87100.0],["2023-09-27",33.1137,34.0035,32.4561,33.752,69500.0],["2023-09-28",33.723,34.3903,33.7037,34.3033,73000.0],["2023-09-29",34.4967,34.5934,33.5489,33.7617,97200.0],["2023-10-02",33.7327,34.458,32.9397,33.4619,79100.0],["2023-10-03",33.3749,34.2936,32.9106,33.2878,75900.0],["2023-10-04",33.2491,33.6843,32.901,33.4909,104800.0],["2023-10-05",34.3516,34.3516,33.2685,33.8004,78700.0],["2023-10-06",33.6456,34.4097,33.5586,34.0712,117300.0],["2023-10-09",33.9745,34.342,33.3555,34.2356,65400.0],["2023-10-10",34.2839,34.8932,34.2453,34.3516,52900.0],["2023-10-11",34.313,34.7385,34.2259,34.4097,44000.0],["2023-10-12",34.4193,34.4193,33.3265,33.723,62700.0],["2023-10-13",34.1195,34.8255,32.5722,32.843,78700.0],["2023-10-16",33.1524,33.636,33.0751,33.5103,80400.0],["2023-10-17",33.2008,34.0325,32.4851,33.636,92900.0],["2023-10-18",33.3265,33.3265,32.2917,32.3497,49000.0],["2023-10-19",32.3014,32.6689,31.7791,31.7791,46100.0],["2023-10-20",31.8662,32.0209,31.0828,31.1215,109400.0],["2023-10-23",31.0151,31.3149,30.5799,30.5799,58000.0],["2023-10-24",30.8217,31.6534,30.1544,30.3091,56600.0],["2023-10-25",30.2511,30.2511,29.5451,29.6805,93000.0],["2023-10-26",29.9029,30.0383,29.4291,29.6031,107700.0],["2023-10-27",29.7095,29.9803,29.4097,29.7095,75500.0],["2023-10-30",30.048,30.1157,29.4291,29.5741,77100.0],["2023-10-31",29.4484,29.7385,29.2937,29.5645,92400.0],["2023-11-01",31.7211,32.2724,29.5354,29.7579,196700.0],["2023-11-02",30.0867,31.9145,30.0867,31.1505,349000.0],["2023-11-03",31.8178,33.2975,31.6437,32.843,248400.0],["2023-11-06",32.8623,32.9687,31.5664,32.0983,138000.0],["2023-11-07",32.0886,32.6979,31.5954,32.0789,103500.0],["2023-11-08",32.224,32.7269,31.8952,32.6495,93300.0],["2023-11-09",32.9112,33.2891,31.7676,32.6689,68800.0],["2023-11-10",32.9403,33.4248,32.6883,33.2698,76800.0],["2023-11-13",32.979,33.2504,32.0777,32.95,55200.0],["2023-11-14",34.1807,34.927,34.1807,34.8688,120700.0],["2023-11-15",34.8979,35.2371,34.2486,34.3939,68000.0],["2023-11-16",34.3261,35.3824,34.0547,34.3842,141000.0],["2023-11-17",34.7719,34.7719,34.2873,34.5684,113000.0],["2023-11-20",34.83,34.83,34.1807,34.3164,97700.0],["2023-11-21",34.2098,34.2776,33.5217,33.6283,134000.0],["2023-11-22",33.9869,34.1517,33.4636,33.6671,66200.0],["2023-11-24",33.5896,34.1226,33.5896,34.016,23500.0],["2023-11-27",33.8028,34.1614,33.5993,33.9094,80300.0],["2023-11-28",33.9675,34.1904,33.5023,33.5896,86700.0],["2023-11-29",33.9578,34.3164,33.6477,33.8706,111000.0],["2023-11-30",33.8609,33.9772,33.512,33.8415,125300.0],["2023-12-01",33.7931,35.1111,33.7931,34.9657,221800.0],["2023-12-04",35.0142,35.6926,34.7719,35.4503,128500.0],["2023-12-05",35.3727,35.3727,34.5781,34.675,87100.0],["2023-12-06",35.0142,35.5763,34.8397,34.8882,136600.0],["2023-12-07",34.8494,35.1499,34.5296,35.0432,112800.0],["2023-12-08",35.1402,35.5763,34.801,35.1402,97800.0],["2023-12-11",35.2468,35.5763,34.956,35.0336,123700.0],["2023-12-12",35.0917,35.2274,34.7913,34.9657,121600.0],["2023-12-13",35.46,36.8652,35.2468,36.807,198200.0],["2023-12-14",36.8264,38.1735,36.8264,37.9118,162700.0],["2023-12-15",37.97,38.1638,37.4273,37.4273,261200.0],["2023-12-18",37.6986,37.7471,37.0784,37.3207,109700.0],["2023-12-19",37.6502,38.1735,37.6308,37.9409,182500.0],["2023-12-20",37.9603,38.5321,36.9621,37.0493,189100.0],["2023-12-21",37.3691,38.1057,36.9912,37.7471,116700.0],["2023-12-22",38.0669,38.4933,37.7955,38.3576,60700.0],["2023-12-26",38.5418,39.1426,38.1929,38.8809,130900.0],["2023-12-27",39.0457,39.0554,38.3092,38.5611,70700.0],["2023-12-28",38.3092,38.6387,38.1444,38.2801,71600.0],["2023-12-29",37.9797,38.3576,37.7665,37.8149,95800.0],["2024-01-02",37.5048,37.8343,37.0299,37.3982,88800.0],["2024-01-03",37.0978,37.0978,36.022,36.0317,128200.0],["2024-01-04",36.1384,36.3516,35.7119,35.9058,181200.0],["2024-01-05",35.615,36.0996,35.615,35.7895,197200.0],["2024-01-08",35.9058,36.4485,35.8379,36.4291,110900.0],["2024-01-09",35.8767,36.1771,35.6053,36.0124,126300.0],["2024-01-10",35.8282,36.1868,35.4212,35.7119,84700.0],["2024-01-11",35.5666,35.8961,35.1305,35.8088,122400.0],["2024-01-12",36.3709,36.3709,35.3727,35.7701,79300.0],["2024-01-16",35.5569,35.5569,34.7622,34.8785,222100.0],["2024-01-17",34.4715,36.119,34.4036,34.6847,103200.0],["2024-01-18",34.9754,35.5084,34.4327,34.9754,146800.0],["2024-01-19",35.2468,35.4406,34.7428,35.4406,87900.0],["2024-01-22",35.7992,36.7489,35.7895,36.7489,141800.0],["2024-01-23",37.0978,37.1075,36.3612,36.4097,92800.0],["2024-01-24",36.8846,36.8846,35.8864,36.1577,67100.0],["2024-01-25",36.6907,37.0202,36.2159,36.9427,102400.0],["2024-01-26",37.2431,37.3304,36.5938,36.8943,67000.0],["2024-01-29",36.8361,37.5629,36.3419,37.466,86800.0],["2024-01-30",37.185,37.5823,36.9524,37.4079,97100.0],["2024-01-31",39.6465,39.8404,37.8537,37.8634,473200.0],["2024-02-01",37.8634,38.2995,36.7489,38.2801,269200.0],["2024-02-02",37.844,38.784,37.2044,38.6968,191900.0],["2024-02-05",38.1154,39.3171,38.0281,38.9972,309200.0],["2024-02-06",38.8422,40.6641,38.6484,39.8694,306000.0],["2024-02-07",40.1699,40.6835,39.414,40.2765,187700.0],["2024-02-08",40.4318,40.5483,39.8396,40.3444,293100.0],["2024-02-09",40.4318,41.1307,40.1794,40.8298,117100.0],["2024-02-12",40.6842,42.1015,40.6842,41.7423,186300.0],["2024-02-13",40.4609,40.6162,39.4028,39.6746,260000.0],["2024-02-14",40.3541,41.3928,40.2862,41.2472,149800.0],["2024-02-15",41.6744,42.6936,41.2666,42.6548,137500.0],["2024-02-16",42.3539,42.7907,42.1694,42.2956,142600.0],["2024-02-20",41.5773,41.6646,39.694,39.9561,383300.0],["2024-02-21",40.0047,40.6551,39.7037,40.6162,162800.0],["2024-02-22",40.4415,41.121,40.3153,40.4706,117300.0],["2024-02-23",40.3833,41.0531,40.0629,40.7036,173400.0],["2024-02-26",40.5968,41.2472,40.4706,41.1987,155700.0],["2024-02-27",41.422,41.5579,40.6259,41.1793,139400.0],["2024-02-28",40.8007,41.4414,40.2765,40.2959,97200.0],["2024-02-29",41.0142,41.2375,40.2668,40.5483,149700.0],["2024-03-01",40.6842,41.0531,40.2473,40.9948,210800.0],["2024-03-04",41.0822,41.4802,40.4318,40.4318,135600.0],["2024-03-05",40.2959,40.6551,39.6746,39.7911,82300.0],["2024-03-06",40.2571,40.4512,39.995,40.4124,117800.0],["2024-03-07",40.6356,41.1793,40.6065,41.121,91300.0],["2024-03-08",41.5482,41.8782,41.0142,41.1987,130600.0],["2024-03-11",41.1987,41.1987,40.4415,41.024,80300.0],["2024-03-12",40.9075,41.0725,40.4415,40.791,60700.0],["2024-03-13",40.6454,41.2569,40.6454,40.888,60000.0],["2024-03-14",40.7716,40.9463,39.6261,39.8882,76000.0],["2024-03-15",39.7231,40.7327,39.7231,40.5289,157100.0],["2024-03-18",40.393,40.9851,40.1212,40.2862,156300.0],["2024-03-19",40.2182,41.0725,40.0726,40.9366,65600.0],["2024-03-20",40.888,41.8006,40.6648,41.3734,84500.0],["2024-03-21",41.5579,42.0238,41.5482,41.5482,129200.0],["2024-03-22",41.6841,42.1209,40.8978,41.3928,135900.0],["2024-03-25",41.587,41.9462,41.0919,41.5385,129500.0],["2024-03-26",41.985,42.3248,41.7229,42.1888,109500.0],["2024-03-27",42.6257,43.0431,42.2277,42.9169,89100.0],["2024-03-28",42.8878,43.6547,42.8101,43.3246,154800.0],["2024-04-01",43.4508,43.4508,41.7423,41.8394,110000.0],["2024-04-02",41.4123,41.7423,41.2861,41.4608,101700.0],["2024-04-03",41.1793,41.8006,41.1793,41.422,67200.0],["2024-04-04",42.0432,42.1889,40.6357,40.8104,105300.0],["2024-04-05",40.8104,41.2569,40.5095,40.6745,106300.0],["2024-04-08",40.956,41.4996,40.8395,41.0725,64900.0],["2024-04-09",41.1599,41.4608,40.7716,41.4123,87100.0],["2024-04-10",40.6357,40.7133,40.1309,40.5871,145800.0],["2024-04-11",40.8783,41.3346,40.6551,41.189,89500.0],["2024-04-12",40.8783,40.888,40.325,40.5192,89800.0],["2024-04-15",40.7813,40.7813,39.461,39.8105,112800.0],["2024-04-16",39.6067,40.0241,39.2863,39.6358,105000.0],["2024-04-17",40.0726,40.0726,39.0242,39.0825,160800.0],["2024-04-18",39.364,39.8105,39.0242,39.4805,165600.0],["2024-04-19",39.2669,39.8591,39.2669,39.7717,145500.0],["2024-04-22",39.8882,40.1309,39.6261,39.694,138800.0],["2024-04-23",39.5872,40.4124,39.5872,40.3056,123000.0],["2024-04-24",40.1697,40.6454,40.0047,40.5386,149600.0],["2024-04-25",40.0144,40.0338,39.296,40.0047,237200.0],["2024-04-26",40.0241,40.9366,40.0241,40.7036,82000.0],["2024-04-29",40.7618,41.1113,40.7618,40.9463,62200.0],["2024-04-30",40.7716,40.9754,40.0629,40.0629,132200.0],["2024-05-01",40.0532,40.9366,39.9561,40.1406,90100.0],["2024-05-02",40.4712,40.8893,40.1308,40.8893,117400.0],["2024-05-03",41.5408,41.6381,40.9768,41.3852,89100.0],["2024-05-06",41.6672,42.2993,41.6672,42.1534,88100.0],["2024-05-07",42.134,42.7563,42.1243,42.2021,115500.0],["2024-05-08",41.9395,42.7855,41.9395,42.698,180200.0],["2024-05-09",42.6591,43.3203,42.6105,43.2814,97900.0],["2024-05-10",43.1745,43.4078,42.8633,43.1161,181600.0],["2024-05-13",43.5148,43.5148,42.8633,42.9994,109700.0],["2024-05-14",43.5245,43.6607,42.9605,43.3495,114800.0],["2024-05-15",43.7482,44.3219,43.5634,44.0496,75100.0],["2024-05-16",43.8065,44.2441,43.2328,43.3787,61800.0],["2024-05-17",43.4856,43.6898,43.3495,43.6023,88900.0],["2024-05-20",43.5926,44.5747,43.5926,44.5164,104500.0],["2024-05-21",44.3024,44.4872,43.8649,43.9524,108800.0],["2024-05-22",43.6995,43.9426,43.33,43.6995,109600.0],["2024-05-23",43.719,43.719,42.9702,43.2814,122900.0],["2024-05-24",43.5926,43.9329,43.3203,43.6607,103900.0],["2024-05-28",44.0496,44.1955,42.6494,42.7174,211700.0],["2024-05-29",36.9803,41.4144,36.9511,39.528,346000.0],["2024-05-30",39.3335,39.7905,38.2541,38.4,216600.0],["2024-05-31",38.3514,38.4778,37.5345,38.0207,261700.0],["2024-06-03",38.3222,38.7014,36.0468,36.1829,287800.0],["2024-06-04",36.9414,37.1359,35.9204,36.0371,223400.0],["2024-06-05",36.2996,36.5233,35.7162,36.3774,237300.0],["2024-06-06",36.3579,36.5038,35.7453,35.7842,159400.0],["2024-06-07",35.3466,35.6481,35.0744,35.405,209400.0],["2024-06-10",35.1035,35.794,35.0258,35.5314,132900.0],["2024-06-11",35.1716,35.5411,34.7729,35.4342,150900.0],["2024-06-12",36.4552,36.6497,35.3758,35.4828,141200.0],["2024-06-13",35.4828,35.4828,34.8605,34.9966,141300.0],["2024-06-14",34.5493,34.734,33.8783,34.1895,129400.0],["2024-06-17",34.0923,34.5979,33.7033,34.1895,118700.0],["2024-06-18",34.3062,34.6465,33.7227,33.82,166800.0],["2024-06-20",33.8783,34.4423,33.6061,34.2478,239100.0],["2024-06-21",34.277,34.5785,33.9172,34.0436,490600.0],["2024-06-24",33.9172,34.8604,33.82,34.4229,539500.0],["2024-06-25",34.3256,34.5979,33.8686,34.2965,326900.0],["2024-06-26",34.0047,34.0339,33.4894,33.5574,144900.0],["2024-06-27",33.8978,33.8978,33.2268,33.6352,154000.0],["2024-06-28",33.9658,34.2576,33.3241,33.5866,579600.0],["2024-07-01",33.5477,33.5477,32.3808,32.4003,148500.0],["2024-07-02",32.4878,32.9351,32.3711,32.9351,124500.0],["2024-07-03",32.9351,33.2268,32.5948,32.7698,89500.0],["2024-07-05",32.5656,32.5656,31.9044,31.9141,123500.0],["2024-07-08",32.2447,32.4878,31.6515,31.6807,244800.0],["2024-07-09",31.6321,31.7002,31.0973,31.2237,268000.0],["2024-07-10",31.4376,31.9141,31.1945,31.8363,117300.0],["2024-07-11",32.3808,33.4894,32.3419,33.3046,162900.0],["2024-07-12",33.8492,34.1603,33.3727,33.4019,163600.0],["2024-07-15",33.4991,34.9091,33.2657,34.734,242100.0],["2024-07-16",35.1133,36.4455,35.0355,36.3385,194300.0],["2024-07-17",35.9398,36.4844,35.8231,36.1148,157100.0],["2024-07-18",35.8037,36.6399,35.512,35.687,122800.0],["2024-07-19",35.7162,35.7162,35.1424,35.6967,230500.0],["2024-07-22",35.7648,36.815,35.1327,36.6497,158600.0],["2024-07-23",36.3871,37.3595,36.1926,37.0289,293000.0],["2024-07-24",36.8247,37.1845,35.8815,36.0759,109600.0],["2024-07-25",36.2704,38.1083,36.2704,37.5345,147700.0],["2024-07-26",38.0888,38.5069,37.7874,38.3222,136200.0],["2024-07-29",38.3319,38.6625,37.8943,38.2152,158000.0],["2024-07-30",38.3222,38.857,38.0499,38.1763,172700.0],["2024-07-31",35.9398,38.1083,34.4132,37.1067,390600.0],["2024-08-01",36.9219,37.4568,34.9966,35.8523,216400.0],["2024-08-02",34.4229,34.9674,33.8686,34.6368,206500.0],["2024-08-05",32.8379,33.5963,32.0697,32.799,320600.0],["2024-08-06",32.7406,33.0129,32.4684,32.6726,183400.0],["2024-08-07",33.256,33.5088,31.7682,31.846,117700.0],["2024-08-08",32.3128,32.6628,32.128,32.4684,103800.0],["2024-08-09",32.3807,32.3807,31.6401,31.8447,88600.0],["2024-08-12",31.8934,32.137,31.0359,31.5719,226900.0],["2024-08-13",31.9616,32.2345,31.2211,31.5816,219000.0],["2024-08-14",31.8252,31.8252,31.2503,31.3965,238000.0],["2024-08-15",32.3319,32.673,31.9616,32.0493,170100.0],["2024-08-16",31.9714,32.1273,31.6985,31.835,145300.0],["2024-08-19",32.0396,32.2247,31.7375,32.0981,258600.0],["2024-08-20",32.0883,32.2637,31.3867,31.4549,97500.0],["2024-08-21",31.6693,32.137,31.2113,32.0396,94900.0],["2024-08-22",31.9811,32.3807,31.6888,31.796,131500.0],["2024-08-23",31.9129,33.4136,31.6985,32.9458,118600.0],["2024-08-26",33.1407,33.6279,32.6632,33.0725,255800.0],["2024-08-27",32.8971,33.2187,32.5658,32.6145,70800.0],["2024-08-28",32.3124,32.7509,32.0981,32.3319,114100.0],["2024-08-29",32.634,33.2577,32.2735,32.8289,98800.0],["2024-08-30",32.8971,33.3746,32.7509,33.3356,122500.0],["2024-09-03",33.1017,33.1797,31.835,31.8934,131900.0],["2024-09-04",31.6985,31.8545,31.2308,31.3575,87000.0],["2024-09-05",31.5037,31.5037,30.6461,30.9385,126800.0],["2024-09-06",30.9482,31.2406,30.2369,30.4025,135500.0],["2024-09-09",30.6559,30.9287,29.5743,29.584,275700.0],["2024-09-10",29.7399,29.8958,29.1845,29.7302,170700.0],["2024-09-11",29.5353,29.5353,28.5121,29.2624,254400.0],["2024-09-12",29.4866,29.584,29.087,29.3599,270200.0],["2024-09-13",29.7886,30.4318,29.623,30.1102,368300.0],["2024-09-16",30.3441,30.3733,29.6035,29.8179,218900.0],["2024-09-17",30.2077,31.1236,30.0907,30.9482,336100.0],["2024-09-18",30.9482,31.5524,30.3928,30.4805,269900.0],["2024-09-19",31.3867,32.7509,31.2698,32.4781,283700.0],["2024-09-20",32.0396,32.3027,31.3185,31.4842,730800.0],["2024-09-23",31.6985,31.9909,31.3672,31.6498,382000.0],["2024-09-24",31.8057,32.7217,31.8057,32.712,209100.0],["2024-09-25",32.712,33.1797,32.5171,33.0823,387700.0],["2024-09-26",33.6084,34.5731,33.3843,34.3685,409900.0],["2024-09-27",34.8362,35.0799,34.2516,34.6608,301700.0],["2024-09-30",34.4075,35.1578,34.3003,35.0799,388000.0],["2024-10-01",34.8557,34.8557,33.6767,34.2223,322900.0],["2024-10-02",34.008,34.5829,33.9398,34.4172,197000.0],["2024-10-03",34.1152,34.349,33.4038,33.5402,262100.0],["2024-10-04",34.2321,34.3198,33.4915,33.9398,154600.0],["2024-10-07",33.7546,34.2906,33.4233,34.2711,190800.0],["2024-10-08",34.1152,34.1152,33.2771,33.5695,202600.0],["2024-10-09",33.5987,34.2126,33.4428,34.0567,227500.0],["2024-10-10",33.6377,33.6864,33.1699,33.3551,177300.0],["2024-10-11",33.3356,34.0762,33.3356,33.8813,84600.0],["2024-10-14",33.8326,34.3003,33.6864,34.2418,93400.0],["2024-10-15",34.1931,34.6316,33.93,33.93,132100.0],["2024-10-16",34.3295,34.7778,34.0859,34.0859,157900.0],["2024-10-17",34.008,34.2126,33.7741,34.0957,236900.0],["2024-10-18",34.1152,34.349,33.472,33.4915,130900.0],["2024-10-21",33.2869,33.6085,32.6632,32.8289,124600.0],["2024-10-22",32.7607,32.7607,32.215,32.2247,140600.0],["2024-10-23",32.2247,32.4001,31.7278,31.9227,140800.0],["2024-10-24",32.0201,32.1078,31.5914,31.7473,185400.0],["2024-10-25",32.0981,32.2247,31.5426,31.6108,143000.0],["2024-10-28",31.9227,32.1663,31.7083,32.0493,235800.0],["2024-10-29",31.7473,31.8739,31.299,31.416,203700.0],["2024-10-30",29.6717,31.718,29.1163,31.3088,652000.0],["2024-10-31",31.1431,31.9227,30.5779,30.9969,302900.0],["2024-11-01",31.0359,31.5816,30.7436,31.1431,354000.0],["2024-11-04",31.0944,31.8545,30.5682,30.6169,309100.0],["2024-11-05",32.0883,32.9556,31.0457,32.7704,544600.0],["2024-11-06",35.3235,35.8107,34.2223,35.3527,488300.0],["2024-11-07",35.3137,35.8789,34.9824,35.6353,358400.0],["2024-11-08",35.3424,35.7036,34.9323,35.44,230700.0],["2024-11-11",35.8598,36.2601,35.645,36.2211,190600.0],["2024-11-12",36.0844,36.7971,35.4693,36.4359,397600.0],["2024-11-13",36.5823,37.1388,36.4163,36.7092,341500.0],["2024-11-14",36.6799,36.9435,35.9575,36.5433,326600.0],["2024-11-15",36.7873,36.9143,35.9965,36.2601,292500.0],["2024-11-18",36.1723,36.3285,35.8208,35.8403,212800.0],["2024-11-19",35.2448,35.401,34.8542,35.1178,161200.0],["2024-11-20",34.9421,35.1667,34.5223,35.1569,99100.0],["2024-11-21",35.3522,36.3285,35.2057,36.2601,177800.0],["2024-11-22",36.514,37.871,36.0063,37.6172,212200.0],["2024-11-25",38.0956,39.56,38.0956,39.0426,268300.0],["2024-11-26",38.5642,38.8571,37.8613,37.9491,241000.0],["2024-11-27",37.998,38.6618,37.998,38.1737,230600.0],["2024-11-29",38.242,38.7302,38.0956,38.3592,160200.0],["2024-12-02",38.2323,38.7399,37.998,38.1737,188100.0],["2024-12-03",38.2225,38.2225,37.4512,38.0468,280500.0],["2024-12-04",38.0761,38.779,38.0761,38.6326,222500.0],["2024-12-05",38.5642,38.9157,38.1444,38.7107,301900.0],["2024-12-06",39.0133,39.0133,38.5349,38.7692,271400.0],["2024-12-09",39.0426,40.0775,38.9547,39.6284,344700.0],["2024-12-10",39.3843,39.7944,38.6911,39.2379,338400.0],["2024-12-11",39.8334,39.9018,39.2672,39.3941,216700.0],["2024-12-12",39.1793,39.4331,38.1249,38.1249,244800.0],["2024-12-13",38.0468,38.242,37.5879,37.9784,178900.0],["2024-12-16",37.8027,38.3299,37.4415,37.8417,186500.0],["2024-12-17",37.627,37.9784,37.2852,37.5196,202100.0],["2024-12-18",37.7441,38.2225,35.9575,36.2894,605300.0],["2024-12-19",36.5725,36.8459,35.4107,35.772,314000.0],["2024-12-20",35.4693,36.4359,35.0104,35.6939,331600.0],["2024-12-23",35.6646,35.8598,35.3912,35.7329,164300.0],["2024-12-24",36.1039,36.3968,35.7329,36.3968,65500.0],["2024-12-26",36.2015,37.1486,36.0453,37.0705,100400.0],["2024-12-27",36.7776,37.4024,36.3089,36.553,199900.0],["2024-12-30",36.2504,36.6604,35.5474,36.4163,151000.0],["2024-12-31",36.6506,37.0705,36.2504,36.3578,92300.0],["2025-01-02",36.758,36.885,35.8794,36.0649,167700.0],["2025-01-03",36.1332,36.1332,35.5377,35.9087,122900.0],["2025-01-06",35.9868,36.6506,35.9575,36.0649,223300.0],["2025-01-07",35.8989,36.2601,34.2782,34.4637,178800.0],["2025-01-08",34.1513,34.6394,33.4874,34.4051,182500.0],["2025-01-10",33.7315,33.7315,33.1457,33.585,136800.0],["2025-01-13",33.3019,34.1708,33.3019,34.0927,103400.0],["2025-01-14",34.4442,34.9128,34.1025,34.6199,125300.0],["2025-01-15",35.5962,35.9672,34.7566,34.9519,120800.0],["2025-01-16",34.9128,35.2936,34.6004,35.1959,106800.0],["2025-01-17",35.5865,35.811,35.1959,35.44,129400.0],["2025-01-21",35.8598,36.7678,35.6743,36.719,155300.0],["2025-01-22",36.5433,36.9143,36.2699,36.3089,320400.0],["2025-01-23",36.1527,36.7092,35.9575,36.2211,187900.0],["2025-01-24",36.2211,36.8654,36.0941,36.5042,159600.0],["2025-01-27",36.2992,36.7776,35.8891,36.0063,177300.0],["2025-01-28",35.977,36.2796,35.6255,35.7036,126100.0],["2025-01-29",35.977,36.4847,35.2155,35.8598,166400.0],["2025-01-30",36.2308,36.6116,35.7036,35.8305,195000.0],["2025-01-31",35.7036,36.3968,35.3424,35.5572,432900.0],["2025-02-03",34.5516,34.7957,33.6534,33.6924,170400.0],["2025-02-04",33.6143,34.6102,33.6046,34.5809,172500.0],["2025-02-05",34.659,34.9519,33.8779,33.9951,141800.0],["2025-02-06",34.1025,34.4637,33.712,33.917,167200.0],["2025-02-07",33.9463,33.9757,33.2909,33.5061,158800.0],["2025-02-10",33.9561,34.7583,33.2126,34.7094,292600.0],["2025-02-11",25.5136,25.6603,19.1841,20.4167,4574900.0],["2025-02-12",19.8787,20.133,19.1254,19.4091,1770300.0],["2025-02-13",19.8982,20.1428,19.5656,20.0547,1159200.0],["2025-02-14",20.0547,20.6319,19.5167,20.0352,1013200.0],["2025-02-18",20.0254,20.3678,19.4971,20.0254,1724000.0],["2025-02-19",20.1917,20.8863,19.9667,20.27,825500.0],["2025-02-20",20.1917,20.2504,19.5265,19.6439,687400.0],["2025-02-21",19.908,19.9471,18.4504,18.4895,839300.0],["2025-02-24",18.5188,18.5384,17.7362,18.0884,1302300.0],["2025-02-25",18.2254,18.2254,17.0319,17.9025,1551200.0],["2025-02-26",18.0199,18.1178,17.3449,17.3938,1149400.0],["2025-02-27",17.384,17.7167,17.0612,17.071,664400.0],["2025-02-28",16.9732,17.3743,16.8166,17.0514,548100.0],["2025-03-03",17.1199,17.1395,15.6134,15.8775,1127300.0],["2025-03-04",15.5449,15.9068,15.1438,15.6036,829200.0],["2025-03-05",15.6329,16.2884,15.496,16.1905,885800.0],["2025-03-06",15.8481,16.7677,15.721,16.6405,582100.0],["2025-03-07",16.5819,17.5895,16.3764,17.5503,891300.0],["2025-03-10",17.4232,17.8634,16.7873,17.296,840700.0],["2025-03-11",17.296,18.0004,16.5623,17.1003,770800.0],["2025-03-12",17.2569,17.5308,16.8753,17.296,771500.0],["2025-03-13",17.2569,17.4917,17.0612,17.1003,442800.0],["2025-03-14",17.1003,17.9808,16.8656,17.9417,541400.0],["2025-03-17",17.9123,18.421,17.8634,17.883,611600.0],["2025-03-18",17.7656,17.9221,17.2666,17.4427,408100.0],["2025-03-19",17.5895,18.2743,17.2862,18.0297,553300.0],["2025-03-20",17.8438,18.4504,17.6482,18.3232,634500.0],["2025-03-21",18.2938,18.2938,17.8732,18.0591,774000.0],["2025-03-24",18.3721,18.5384,18.196,18.3721,319500.0],["2025-03-25",18.4602,18.4602,17.971,18.1764,367900.0],["2025-03-26",18.1471,18.3623,17.4623,17.7362,361600.0],["2025-03-27",17.7362,17.8047,17.1786,17.4721,461400.0],["2025-03-28",17.4134,17.4232,16.4351,16.6699,494700.0],["2025-03-31",16.3862,16.5916,15.9068,16.5623,618400.0],["2025-04-01",16.484,16.6406,16.1123,16.3373,318100.0],["2025-04-02",16.0145,16.846,15.7601,16.7286,432700.0],["2025-04-03",16.1514,16.2395,14.3416,14.3905,570900.0],["2025-04-04",13.5981,14.2535,12.9133,14.234,827800.0],["2025-04-07",13.5394,14.6057,12.9524,13.6177,564800.0],["2025-04-08",14.1068,14.1068,12.4242,12.6003,643800.0],["2025-04-09",12.3263,13.7742,11.5241,13.559,1225300.0],["2025-04-10",13.2361,13.3144,12.0818,12.4046,632500.0],["2025-04-11",12.3459,12.6981,11.7785,12.6785,537700.0],["2025-04-14",13.0013,13.3144,12.6394,13.1872,456300.0],["2025-04-15",13.06,13.5296,12.9329,13.2655,1052000.0],["2025-04-16",13.2264,13.2264,12.6198,12.8155,317800.0],["2025-04-17",12.8253,13.0503,12.5611,12.8448,385900.0],["2025-04-21",12.7274,12.8644,12.2285,12.6981,633300.0],["2025-04-22",13.0894,13.3046,12.7079,13.2557,388100.0],["2025-04-23",13.7155,14.3416,13.4514,13.4709,431400.0],["2025-04-24",13.4514,14.5079,13.4514,14.4492,403000.0],["2025-04-25",14.3905,14.6644,14.1851,14.5959,564500.0],["2025-04-28",14.6644,14.9873,14.3905,14.6938,333600.0],["2025-04-29",14.5764,14.8894,14.4394,14.772,202600.0],["2025-04-30",14.4199,14.6351,13.9405,14.5275,283600.0],["2025-05-01",14.8601,15.046,14.3905,14.6155,396900.0],["2025-05-02",14.9399,15.7655,14.9202,15.4903,394800.0],["2025-05-05",15.2642,15.4608,15.0283,15.0971,301900.0],["2025-05-06",14.7924,15.1954,14.0258,14.9497,263400.0],["2025-05-07",14.9988,15.1954,14.8711,15.0873,301900.0],["2025-05-08",15.2544,16.4044,15.1463,16.2373,317500.0],["2025-05-09",16.2766,16.4732,16.0604,16.2274,223900.0],["2025-05-12",17.2791,18.1539,17.2791,17.5937,361000.0],["2025-05-13",17.7706,18.0556,17.3971,17.918,281200.0],["2025-05-14",17.7411,18.0261,17.1514,17.5347,460100.0],["2025-05-15",17.5248,17.7214,17.1612,17.2693,248200.0],["2025-05-16",17.2693,17.7116,17.0531,17.5249,310800.0],["2025-05-19",16.9843,17.6035,16.9843,17.574,301700.0],["2025-05-20",17.574,17.6526,17.2496,17.3479,383000.0],["2025-05-21",16.9646,17.1022,16.021,16.1586,580600.0],["2025-05-22",16.1292,16.3945,15.8343,16.2471,471700.0],["2025-05-23",15.8933,16.2274,15.8048,16.139,481400.0],["2025-05-27",16.542,17.6035,16.3257,17.4757,673400.0],["2025-05-28",18.665,18.8419,15.2937,15.4116,748000.0],["2025-05-29",15.5001,15.7851,14.7728,15.0087,973500.0],["2025-05-30",14.8907,14.9005,14.2224,14.3108,1567900.0],["2025-06-02",14.2715,14.2715,13.4262,13.5638,1225400.0],["2025-06-03",13.5835,14.6647,13.5835,14.645,883300.0],["2025-06-04",14.6057,14.8219,14.4484,14.6253,421200.0],["2025-06-05",14.6155,14.9988,14.527,14.5959,655700.0],["2025-06-06",14.8711,15.392,14.8612,15.0873,403400.0],["2025-06-09",15.2937,16.0997,15.2937,15.8736,398800.0],["2025-06-10",15.9031,16.1095,15.5591,16.0604,330100.0],["2025-06-11",16.1783,16.4732,15.9621,16.2176,497200.0],["2025-06-12",15.8736,16.0702,15.5001,15.6082,298500.0],["2025-06-13",15.2642,15.3527,14.7138,14.7826,323400.0],["2025-06-16",15.0382,15.333,14.7826,15.0283,392400.0],["2025-06-17",14.7826,15.1463,14.6057,14.6253,276200.0],["2025-06-18",14.6352,14.9595,14.2518,14.2813,327400.0],["2025-06-20",14.6253,14.6548,14.1437,14.1634,402100.0],["2025-06-23",14.0749,14.3403,13.7309,14.2027,413800.0],["2025-06-24",14.4386,14.6548,14.2224,14.5369,271900.0],["2025-06-25",14.5369,14.7236,14.183,14.3796,253400.0],["2025-06-26",14.3796,14.9202,14.3796,14.8907,318600.0],["2025-06-27",14.8907,15.3822,14.8219,15.1659,530000.0],["2025-06-30",15.333,15.3723,14.8317,15.0087,343900.0],["2025-07-01",14.93,15.8638,14.7629,15.4116,469900.0],["2025-07-02",15.6082,16.1292,15.451,16.0505,255900.0],["2025-07-03",16.0898,16.2274,15.8834,16.1095,152500.0],["2025-07-07",15.9621,16.2078,15.2839,15.3134,310100.0],["2025-07-08",15.5492,16.3356,15.4804,15.8834,287200.0],["2025-07-09",15.9621,16.0407,15.5591,15.9621,248100.0],["2025-07-10",15.9621,16.6403,15.9522,16.3552,317500.0],["2025-07-11",16.1193,16.2274,15.6475,15.9621,764500.0],["2025-07-14",15.9522,16.0014,15.4411,15.5099,265700.0],["2025-07-15",15.6181,15.7065,15.0185,15.0185,284700.0],["2025-07-16",15.0873,15.333,14.7531,15.1168,548100.0],["2025-07-17",15.1168,15.5001,15.107,15.392,366200.0],["2025-07-18",15.5886,15.5886,14.9792,14.9988,215000.0],["2025-07-21",15.1364,15.1364,14.7531,14.7826,302100.0],["2025-07-22",14.7924,15.392,14.7924,15.333,400900.0],["2025-07-23",15.4903,16.0505,15.4903,15.9031,282800.0],["2025-07-24",15.7655,15.7655,15.451,15.7065,300600.0],["2025-07-25",15.7557,15.9424,15.4608,15.8933,280300.0],["2025-07-28",16.0309,16.2078,15.6082,15.6967,342300.0],["2025-07-29",15.8638,16.6108,15.4215,16.5715,1004400.0],["2025-07-30",17.1415,17.1415,13.6621,14.2322,1481600.0],["2025-07-31",14.1929,14.9988,14.0061,14.3993,546200.0],["2025-08-01",14.0061,14.0454,13.436,13.8685,434500.0],["2025-08-04",13.9766,13.9865,13.495,13.5147,476600.0],["2025-08-05",13.6621,14.0454,13.6621,14.0258,319700.0],["2025-08-06",14.0061,14.1339,13.5147,13.7407,294300.0],["2025-08-07",13.957,14.1929,13.8292,13.9865,229900.0],["2025-08-08",14.0457,14.0556,13.7296,13.7296,257700.0],["2025-08-11",13.7593,13.9272,13.3839,13.4136,281500.0],["2025-08-12",13.6111,14.2927,13.5123,14.2136,277700.0],["2025-08-13",14.2828,14.9446,14.2433,14.8952,368400.0],["2025-08-14",14.5495,14.5989,14.1643,14.5001,274200.0],["2025-08-15",14.6384,14.6384,14.0358,14.1247,228600.0],["2025-08-18",14.1643,14.4803,14.1643,14.3717,243600.0],["2025-08-19",14.4705,14.7767,14.3124,14.4705,239200.0],["2025-08-20",14.4507,14.6384,13.8976,13.9667,249300.0],["2025-08-21",13.9272,13.9272,13.6408,13.7692,290200.0],["2025-08-22",13.8679,15.2607,13.779,15.2014,548800.0],["2025-08-25",15.2014,15.2804,14.8952,15.1619,173400.0],["2025-08-26",15.152,15.3002,14.9841,15.0335,169100.0],["2025-08-27",14.9643,15.1322,14.8063,14.9643,232600.0],["2025-08-28",15.0433,15.0829,14.6483,15.0335,219900.0],["2025-08-29",15.0137,15.1125,14.6878,14.7964,809800.0],["2025-09-02",14.4902,14.7767,14.3322,14.6482,348600.0],["2025-09-03",14.5396,14.6581,13.9667,14.1544,435900.0],["2025-09-04",14.184,14.747,14.026,14.7075,307900.0],["2025-09-05",14.826,15.1125,14.4013,14.7075,602300.0],["2025-09-08",14.7569,14.7569,14.2927,14.7273,248400.0],["2025-09-09",14.668,14.668,14.1544,14.2136,180100.0],["2025-09-10",14.1346,14.3816,14.1346,14.3322,200300.0],["2025-09-11",14.3124,14.747,14.3124,14.7075,213200.0],["2025-09-12",14.668,14.668,14.1643,14.263,196200.0],["2025-09-15",14.4902,14.8162,14.2136,14.6087,277100.0],["2025-09-16",14.7273,14.8656,14.6087,14.6482,212900.0],["2025-09-17",14.6878,15.7051,14.5594,14.6285,502800.0],["2025-09-18",14.7668,15.5273,14.7569,15.4681,294500.0],["2025-09-19",15.4384,15.4582,14.826,14.8656,410600.0],["2025-09-22",14.7174,15.5372,14.6581,15.4286,232000.0],["2025-09-23",15.4187,15.7051,14.9051,14.9643,235900.0],["2025-09-24",14.9742,15.231,14.5396,14.5594,216700.0],["2025-09-25",14.3421,14.6384,14.1149,14.2334,254100.0],["2025-09-26",14.3618,14.5594,14.2532,14.4309,230000.0],["2025-09-29",14.5594,14.5594,14.1149,14.2433,346300.0],["2025-09-30",14.1939,14.2828,13.8679,14.1643,474200.0],["2025-10-01",14.1445,14.6878,14.105,14.6285,292400.0],["2025-10-02",14.668,14.826,14.5198,14.6976,212500.0],["2025-10-03",14.6976,15.2014,14.6976,14.8557,238900.0],["2025-10-06",15.0532,15.1421,14.5594,15.0236,335600.0],["2025-10-07",14.9545,15.7051,14.51,14.5495,369800.0],["2025-10-08",14.6384,15.2804,14.5594,15.1322,176300.0],["2025-10-09",15.0236,15.1718,14.5396,14.5495,191300.0],["2025-10-10",14.6285,14.9248,14.184,14.184,406800.0],["2025-10-13",14.5692,14.7668,14.3519,14.5791,274900.0],["2025-10-14",14.2235,15.3199,14.2136,15.073,261800.0],["2025-10-15",15.2508,15.4878,15.0829,15.3891,418400.0],["2025-10-16",15.4582,15.5372,14.4211,14.6186,402300.0],["2025-10-17",14.5001,14.6483,14.3322,14.5198,192600.0],["2025-10-20",14.747,15.1322,14.5198,14.9643,202200.0],["2025-10-21",14.8952,16.1299,14.8952,15.8434,393800.0],["2025-10-22",15.8434,15.8434,14.5692,14.6285,379900.0],["2025-10-23",14.8359,15.3792,14.8359,15.2409,278100.0],["2025-10-24",15.4681,15.715,15.4187,15.557,210000.0],["2025-10-27",15.7446,15.9521,15.4286,15.5076,172200.0],["2025-10-28",15.478,15.5175,15.1718,15.2113,183000.0],["2025-10-29",15.2113,15.5767,14.826,14.8656,860200.0],["2025-10-30",17.1472,18.619,16.525,17.1374,894300.0],["2025-10-31",17.0583,17.1275,15.8632,16.0311,420300.0],["2025-11-03",16.0805,16.3768,15.6953,15.8138,351300.0],["2025-11-04",15.5866,15.9224,14.9051,15.0038,346900.0],["2025-11-05",15.3199,15.7545,14.7569,15.6064,280600.0],["2025-11-06",15.7249,15.8434,15.1718,15.4582,334400.0],["2025-11-07",15.2995,15.5574,14.9323,15.5277,446100.0],["2025-11-10",15.9642,15.9642,15.2598,15.6963,296100.0],["2025-11-11",15.6864,15.6963,15.1605,15.2796,273300.0],["2025-11-12",15.359,15.7459,15.3193,15.6765,250700.0],["2025-11-13",15.5673,15.6566,15.101,15.2796,281600.0],["2025-11-14",14.9919,15.1308,14.3073,14.8331,401000.0],["2025-11-17",14.8133,14.9323,14.2279,14.337,389900.0],["2025-11-18",14.2279,14.3569,13.9997,14.1485,230900.0],["2025-11-19",14.3668,14.3668,13.9997,14.218,233800.0],["2025-11-20",14.5454,14.7538,13.9402,14.1088,324200.0],["2025-11-21",14.089,15.0613,13.9302,15.0018,221700.0],["2025-11-24",15.0018,15.5078,14.6347,15.3689,245400.0],["2025-11-25",15.3689,16.2519,15.3689,16.0734,272800.0],["2025-11-26",15.7955,16.4206,15.7955,16.4008,199600.0],["2025-11-28",16.4008,16.4305,16.1627,16.3115,164000.0],["2025-12-01",16.0535,16.3809,16.0436,16.1428,181700.0],["2025-12-02",16.3214,16.3512,16.0337,16.2519,161700.0],["2025-12-03",16.2916,16.9167,16.2916,16.8969,167500.0],["2025-12-04",16.8869,17.3533,16.8076,16.9564,196000.0],["2025-12-05",16.8869,17.2937,16.8274,17.0159,156500.0],["2025-12-08",17.2144,17.2441,16.6687,16.9167,384200.0],["2025-12-09",16.8572,16.9862,16.4901,16.8473,117900.0],["2025-12-10",16.8473,17.899,16.8473,17.6311,397500.0],["2025-12-11",17.5517,17.9883,17.4723,17.8791,247700.0],["2025-12-12",17.8593,18.0081,17.5616,17.7303,178900.0],["2025-12-15",17.9287,17.9982,17.3632,17.5517,257700.0],["2025-12-16",17.5616,17.7998,17.2937,17.4525,180500.0],["2025-12-17",17.4128,17.7105,17.1052,17.1747,160000.0],["2025-12-18",17.3632,17.5616,17.1449,17.2441,197000.0],["2025-12-19",17.1648,17.2044,16.8671,17.1548,351400.0],["2025-12-22",17.1747,17.5319,17.1648,17.4426,201700.0],["2025-12-23",17.2739,17.5021,17.135,17.4525,123200.0],["2025-12-24",17.641,17.7402,17.4525,17.6311,101100.0],["2025-12-26",17.6112,17.6608,17.3235,17.6509,113200.0],["2025-12-29",17.4922,17.5815,17.3235,17.5319,154800.0],["2025-12-30",17.5418,17.7204,17.4624,17.5021,133700.0],["2025-12-31",17.4823,17.5021,17.0854,17.1151,141800.0],["2026-01-02",17.1846,17.3433,16.9961,17.0655,145900.0],["2026-01-05",17.1747,18.4943,17.1747,18.1569,333200.0],["2026-01-06",17.9883,19.2583,17.7998,19.2384,318700.0],["2026-01-07",19.2087,19.2087,18.3951,18.5935,255700.0],["2026-01-08",18.5141,19.3376,18.5141,19.1293,208800.0],["2026-01-09",19.1392,19.5956,18.6927,19.5361,257200.0],["2026-01-12",19.4369,19.804,19.1789,19.5261,253100.0],["2026-01-13",19.5262,20.429,19.5262,19.8734,328300.0],["2026-01-14",20.052,21.4113,19.8436,20.4489,556000.0],["2026-01-15",20.6473,21.2327,20.5283,21.1831,349500.0],["2026-01-16",21.0144,21.0938,20.4191,20.6275,452100.0],["2026-01-20",20.0024,20.2703,19.5956,19.8536,480400.0],["2026-01-21",19.9627,20.9549,19.675,20.7267,316100.0],["2026-01-22",20.8954,21.3815,20.8458,21.0938,370600.0],["2026-01-23",21.1037,21.1037,20.6175,20.7961,310600.0],["2026-01-26",20.8061,21.064,20.1016,20.3397,321400.0],["2026-01-27",20.2604,20.6672,20.2008,20.5878,433800.0],["2026-01-28",20.5878,20.8656,20.1215,20.5878,422500.0],["2026-01-29",20.8358,21.1136,20.5878,20.9549,333000.0],["2026-01-30",20.5878,21.2625,20.3596,20.9152,1556600.0],["2026-02-02",20.7763,21.1434,20.4687,20.935,479600.0],["2026-02-03",20.9946,21.3915,20.429,20.9053,344400.0],["2026-02-04",21.1633,22.2348,21.0144,21.4113,919700.0],["2026-02-05",21.1632,21.3518,20.3298,20.8358,409000.0],["2026-02-06",21.1533,22.8896,21.1533,22.5821,488700.0],["2026-02-09",22.4531,23.3957,22.215,22.721,617000.0],["2026-02-10",23.3659,24.2092,22.2547,22.7507,618800.0],["2026-02-11",22.9789,23.7231,22.4829,23.0881,849600.0],["2026-02-12",22.9393,23.5246,20.6672,21.0343,872000.0],["2026-02-13",21.313,21.7809,20.2279,20.2379,651200.0],["2026-02-17",20.1682,20.2478,19.6904,19.77,376700.0],["2026-02-18",19.4216,19.9492,18.9338,19.1329,551000.0],["2026-02-19",19.1031,19.2225,18.8144,19.0931,443000.0],["2026-02-20",18.9736,19.3221,18.5157,19.0135,288900.0],["2026-02-23",19.0234,19.1031,18.227,18.456,353100.0],["2026-02-24",18.5157,19.1528,18.4261,19.1031,888300.0],["2026-02-25",19.3917,19.561,18.7646,19.4515,394300.0],["2026-02-26",19.6904,19.7103,18.6252,19.1031,507800.0],["2026-02-27",18.685,19.0135,18.237,18.894,420300.0],["2026-03-02",18.4162,19.0433,18.3664,19.0135,282400.0],["2026-03-03",18.247,18.8144,18.018,18.7049,492300.0],["2026-03-04",18.7945,19.0533,18.3067,18.4162,463500.0],["2026-03-05",18.3166,18.675,17.4904,18.3664,432600.0],["2026-03-06",17.6397,18.018,16.6642,16.694,545900.0],["2026-03-09",16.1166,16.6741,15.7583,16.6044,611200.0],["2026-03-10",16.6144,17.2515,16.485,16.6442,540100.0],["2026-03-11",16.6144,16.7537,15.9076,16.2062,412000.0],["2026-03-12",15.818,15.9673,15.161,15.2805,509500.0],["2026-03-13",15.5393,15.7483,14.4642,14.5836,560700.0],["2026-03-16",14.932,15.1013,14.2651,14.4343,866400.0],["2026-03-17",14.5737,15.161,14.3049,14.3447,679600.0],["2026-03-18",14.3845,14.8126,13.8171,13.9465,564000.0],["2026-03-19",13.6479,14.1854,13.2497,14.1357,499700.0],["2026-03-20",14.0759,14.2651,13.7176,13.8271,578200.0],["2026-03-23",14.2452,14.9221,14.0859,14.4741,454200.0],["2026-03-24",14.285,15.2307,14.1456,14.8524,454600.0],["2026-03-25",14.8624,15.38,14.8524,15.1112,266000.0],["2026-03-26",14.8325,15.2108,14.3746,14.4841,305400.0],["2026-03-27",14.5737,14.5737,13.7872,14.0063,559500.0],["2026-03-30",14.2452,14.4741,13.7574,13.8868,503600.0],["2026-03-31",14.3746,14.5836,13.9565,14.4642,708700.0],["2026-04-01",14.6234,14.9519,14.2452,14.2651,381600.0],["2026-04-02",13.8669,14.494,13.5384,13.8868,529100.0],["2026-04-06",13.8868,14.0759,13.7873,13.9963,355300.0],["2026-04-07",13.847,13.9664,13.4787,13.8271,964400.0],["2026-04-08",14.6533,15.2904,14.6533,14.8723,399400.0],["2026-04-09",14.7429,15.609,14.7429,15.5094,442400.0],["2026-04-10",15.589,15.7284,15.2705,15.599,273100.0],["2026-04-13",15.4696,15.8976,15.3203,15.8877,193000.0],["2026-04-14",15.9872,16.256,15.8777,16.037,306700.0],["2026-04-15",16.037,16.2361,14.9022,15.0615,369600.0],["2026-04-16",15.0117,15.2008,14.9121,14.932,233100.0],["2026-04-17",15.3302,16.0569,15.2605,15.6388,380300.0],["2026-04-20",15.4895,16.0171,15.4596,15.9574,253900.0],["2026-04-21",16.0868,16.3456,15.5194,15.5691,259200.0],["2026-04-22",15.7284,16.1166,15.4198,15.5691,395700.0],["2026-04-23",15.599,16.0171,15.5194,15.8081,201800.0],["2026-04-24",16.0171,16.1166,15.4596,16.0171,220700.0],["2026-04-27",16.047,16.2958,15.8479,15.9375,294900.0],["2026-04-28",15.9275,15.9474,15.4795,15.5094,243600.0],["2026-04-29",15.5194,15.5492,14.6135,14.7031,287900.0],["2026-04-30",14.7827,15.4397,14.7329,15.38,222300.0],["2026-05-01",15.44,15.6,15.18,15.38,221900.0],["2026-05-04",15.18,15.42,14.65,14.75,226500.0],["2026-05-05",14.96,15.39,14.82,15.32,213000.0],["2026-05-06",16.0,16.24,15.57,16.19,281300.0],["2026-05-07",16.06,16.41,15.74,15.8,230700.0],["2026-05-08",15.95,15.97,15.64,15.93,188200.0],["2026-05-11",15.93,16.07,15.66,15.72,301400.0],["2026-05-12",15.45,15.74,15.13,15.47,256700.0],["2026-05-13",15.47,15.47,14.91,15.02,271200.0],["2026-05-14",15.1,15.44,14.91,15.01,316000.0],["2026-05-15",14.75,14.86,14.15,14.28,303500.0],["2026-05-18",14.33,14.61,13.89,13.94,335000.0],["2026-05-19",13.75,13.84,13.33,13.82,365800.0],["2026-05-20",14.0,14.42,13.77,14.24,468800.0],["2026-05-21",14.13,14.98,13.61,14.66,554700.0],["2026-05-22",14.75,15.11,14.65,14.94,413900.0],["2026-05-26",15.14,16.1,15.14,15.82,450700.0],["2026-05-27",16.22,16.44,15.96,16.28,376800.0],["2026-05-28",16.12,16.22,15.74,16.11,276400.0],["2026-05-29",16.11,16.36,15.9,15.96,323700.0],["2026-06-01",15.9,15.9,15.11,15.57,277800.0],["2026-06-02",15.6,15.94,15.58,15.83,247300.0],["2026-06-03",15.77,15.77,15.12,15.51,352800.0],["2026-06-04",14.01,14.5,13.01,14.08,1679300.0],["2026-06-05",13.85,14.29,12.82,12.88,1266100.0],["2026-06-08",12.95,13.17,12.43,12.46,939200.0],["2026-06-09",12.75,13.54,12.55,12.71,1135100.0],["2026-06-10",12.82,13.0,12.1,12.12,677400.0],["2026-06-11",12.5,13.4,11.99,13.36,1069100.0],["2026-06-12",13.45,14.21,13.33,13.83,750400.0],["2026-06-15",14.54,15.7,14.36,15.03,1500500.0],["2026-06-16",15.06,15.11,13.84,13.92,862900.0],["2026-06-17",13.92,14.61,13.78,13.98,808500.0],["2026-06-18",14.32,14.91,14.21,14.69,1131900.0],["2026-06-22",14.69,14.82,14.25,14.55,492800.0],["2026-06-23",14.2,14.5,14.0,14.04,594800.0],["2026-06-24",14.33,14.52,13.62,13.95,611900.0],["2026-06-25",14.15,15.13,14.09,14.78,577500.0],["2026-06-26",14.79,14.82,14.4,14.47,872800.0],["2026-06-29",14.44,14.53,13.85,14.41,466900.0],["2026-06-30",14.62,15.22,14.45,15.13,386100.0],["2026-07-01",14.99,15.09,14.45,14.51,476300.0],["2026-07-02",14.22,14.7,13.01,13.55,803400.0],["2026-07-06",13.63,14.07,13.505,14,601707.798442],["2026-07-07",13.87,13.98,13.1,13.28,470115.008966],["2026-07-08",13.22,13.25,12.58,13.22,571044.214781],["2026-07-09",13.49,13.72,13.22,13.47,469655.883663],["2026-07-10",13.5,13.78,13.2,13.24,647484.063698],["2026-07-13",13.08,13.315,12.945,12.99,580624.42252],["2026-07-14",13.47,13.47,12.8201,13.18,531806.018696],["2026-07-15",13.29,14.17,13.25,14.08,522732.590779],["2026-07-16",13.93,14.85,13.93,14.76,666062.088172],["2026-07-17",14.5,14.86,14.24,14.36,322912.768943],["2026-07-20",14.37,14.82,14.11,14.33,518929.236456],["2026-07-21",14.68,14.8652,14.465,14.79,548553.228105],["2026-07-22",14.73,15.92,14.73,15.7,656696.954047],["2026-07-23",15.48,16.055,15.22,15.53,450158.418208],["2026-07-24",15.81,16.285,15.5334,16.12,624902.062574],["2026-07-27",16.48,16.63,15.791,16.38,653186.866308],["2026-07-28",16.4,16.73,16.0465,16.21,611621.98987],["2026-07-29",16.18,16.18,14.585,14.62,894790.119463],["2026-07-30",19.97,21.305,18.8,20.68,2397218.820347],["2026-07-31",21.145,21.6,18.6,19.17,2735605.508622],["2026-08-03",19.67,20.4,18.96,20.12,975692.139884],["2026-08-04",20.77,21.83,20.49,21.59,798217.957275],["2026-08-05",21.51,21.73,20.94,21.5,801712.307335],["2026-08-06",21.5,22.285,20.52,20.76,647621.293549],["2026-08-07",21.1,21.421,20.07,20.22,541494.772045],["2026-08-10",20.57,20.57,19.33,19.66,152183.096451],["2026-08-11",19.33,19.99,19.27,19.55,330501.393209],["2026-08-12",19.93,19.99,18.87,19.28,384382.955728],["2026-08-13",19.15,19.425,18.77,19.07,499647.522277],["2026-08-14",19.36,19.36,18.66,19.25,331856.458789]]}