{"t":"CNXN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-03-03",10.6318,11.396,10.6318,11.2963,5778750.0],["1998-03-04",11.1966,11.2963,10.8976,11.1634,1256100.0],["1998-03-05",10.7647,11.2963,10.6318,11.2298,865050.0],["1998-03-06",11.2298,11.695,11.1634,11.6285,470100.0],["1998-03-09",11.695,11.7614,11.0969,11.1966,551100.0],["1998-03-10",11.2963,11.3627,10.2996,10.8311,728400.0],["1998-03-11",10.8976,10.8976,10.4989,10.4989,162150.0],["1998-03-12",10.4989,10.6318,10.2996,10.3992,125550.0],["1998-03-13",10.3992,10.6318,10.366,10.5653,190950.0],["1998-03-16",10.5654,10.6318,10.4989,10.6318,145650.0],["1998-03-17",10.5653,10.7647,10.2996,10.2996,319050.0],["1998-03-18",10.4989,10.5653,10.2331,10.366,98850.0],["1998-03-19",10.4325,10.4325,9.9009,9.9673,246450.0],["1998-03-20",10.0338,10.5986,9.9009,10.366,130650.0],["1998-03-23",10.2331,10.4989,10.2331,10.2996,141450.0],["1998-03-24",10.2331,10.6318,10.2331,10.5653,354900.0],["1998-03-25",10.5653,11.1634,10.4325,10.9308,222000.0],["1998-03-26",11.1966,11.2298,11.0305,11.0305,39750.0],["1998-03-27",11.1634,11.695,11.0969,11.6285,54900.0],["1998-03-30",11.4292,11.6285,11.0305,11.1634,61800.0],["1998-03-31",11.2963,11.4292,11.1634,11.2963,91950.0],["1998-04-01",11.2298,11.2963,11.0305,11.0305,165150.0],["1998-04-02",10.964,11.0969,10.1002,10.2996,118350.0],["1998-04-03",10.1667,10.2996,9.768,9.9009,169200.0],["1998-04-06",9.9673,9.9673,9.6683,9.8012,49650.0],["1998-04-07",9.7015,9.8344,9.5686,9.6018,46500.0],["1998-04-08",9.5686,9.7015,9.4357,9.4357,46050.0],["1998-04-09",9.5686,9.5686,8.5054,8.8377,335400.0],["1998-04-13",8.7712,9.3693,8.7712,9.3693,109650.0],["1998-04-14",9.3693,10.1667,9.3028,9.8676,180600.0],["1998-04-15",10.0338,10.0338,9.8344,9.9673,157800.0],["1998-04-16",10.0338,10.4324,9.8344,10.2331,141450.0],["1998-04-17",10.6318,10.964,10.366,10.6318,177900.0],["1998-04-20",10.8976,11.8279,10.8976,11.3627,230100.0],["1998-04-21",11.4624,11.4624,10.6982,10.6982,505200.0],["1998-04-22",10.7647,10.8976,10.6318,10.6982,80550.0],["1998-04-23",10.6318,10.6318,9.768,9.8344,61050.0],["1998-04-24",10.1667,10.4989,9.8344,10.4989,52950.0],["1998-04-27",10.4325,10.4989,9.9673,10.1002,9600.0],["1998-04-28",10.8976,11.2963,10.8311,10.8311,467400.0],["1998-04-29",10.964,11.6285,10.8311,11.4956,193200.0],["1998-04-30",11.5621,11.6285,11.2963,11.5289,156750.0],["1998-05-01",11.5621,11.5621,10.6982,10.8976,46500.0],["1998-05-04",10.8976,11.0305,10.6318,11.0305,43950.0],["1998-05-05",10.7647,11.5621,10.7647,11.4292,135150.0],["1998-05-06",11.2963,11.5621,11.0305,11.0305,188250.0],["1998-05-07",11.1634,11.1634,10.964,10.964,35250.0],["1998-05-08",11.1634,11.1634,10.8976,10.8976,12150.0],["1998-05-11",11.0969,11.0969,10.2331,10.2331,45600.0],["1998-05-12",10.2331,10.2663,10.0338,10.1002,39450.0],["1998-05-13",10.1002,10.2331,9.5686,9.8344,272100.0],["1998-05-14",10.0338,10.7647,10.0338,10.366,156300.0],["1998-05-15",10.5653,10.5653,9.768,9.9673,35550.0],["1998-05-18",9.8344,9.9673,9.3693,9.4357,22650.0],["1998-05-19",9.6351,9.6351,9.3028,9.4357,21600.0],["1998-05-20",9.3028,9.3693,9.3028,9.3028,37950.0],["1998-05-21",9.3028,9.4357,9.3028,9.3028,35550.0],["1998-05-22",9.3028,9.3028,8.2396,8.6383,48000.0],["1998-05-26",8.5719,8.5719,7.9739,8.1732,60150.0],["1998-05-27",8.2396,8.3061,7.9739,8.2396,31650.0],["1998-05-28",8.2396,8.2396,7.9074,7.9738,28800.0],["1998-05-29",7.9074,8.1067,7.4423,7.6416,219000.0],["1998-06-01",7.8409,7.8409,7.4423,7.5752,53550.0],["1998-06-02",7.7081,7.7081,7.4423,7.4423,31650.0],["1998-06-03",7.7081,7.7081,7.5087,7.5752,39000.0],["1998-06-04",7.5752,7.7081,7.2097,7.3094,40950.0],["1998-06-05",7.4423,7.4423,6.3791,6.8442,528000.0],["1998-06-08",6.9107,7.2429,6.7778,7.1765,471000.0],["1998-06-09",7.3094,7.4423,7.2429,7.3758,382650.0],["1998-06-10",7.3094,7.5752,7.0436,7.2429,41250.0],["1998-06-11",7.3094,7.5087,7.11,7.4423,43800.0],["1998-06-12",7.2429,7.5087,6.9771,7.11,82650.0],["1998-06-15",7.11,7.11,6.7778,6.7778,19200.0],["1998-06-16",7.0436,7.0436,6.4455,6.6449,86550.0],["1998-06-17",6.7778,6.7778,6.4455,6.4455,125400.0],["1998-06-18",6.3791,6.7778,6.3791,6.6449,185550.0],["1998-06-19",6.7778,6.8442,6.512,6.6116,24300.0],["1998-06-22",6.512,7.11,6.512,7.0768,56250.0],["1998-06-23",7.3094,7.7081,7.11,7.6748,319650.0],["1998-06-24",7.841,9.3693,7.6416,9.3693,106200.0],["1998-06-25",9.1035,9.3028,8.7048,8.7048,136800.0],["1998-06-26",8.7712,8.8377,8.6383,8.738,69900.0],["1998-06-29",8.8377,8.8377,8.6383,8.8377,6750.0],["1998-06-30",8.8377,8.8377,8.1067,8.1067,26550.0],["1998-07-01",8.1732,8.7048,8.1732,8.5719,34350.0],["1998-07-02",8.5719,8.5719,8.0403,8.2396,20400.0],["1998-07-06",8.1732,8.3725,7.9074,7.9074,17700.0],["1998-07-07",7.9074,8.2396,7.4423,7.5752,536250.0],["1998-07-08",8.5719,9.5686,8.439,9.5686,308850.0],["1998-07-09",9.5686,10.8311,9.5686,10.2331,220350.0],["1998-07-10",10.4989,10.8976,10.4325,10.6982,166050.0],["1998-07-13",10.7647,11.2298,10.6982,11.0969,132450.0],["1998-07-14",11.1634,11.5621,11.0969,11.2963,89100.0],["1998-07-15",11.2298,11.4292,11.1634,11.2963,78750.0],["1998-07-16",11.2963,11.3627,11.1634,11.1634,125400.0],["1998-07-17",11.2298,11.2963,11.1634,11.2298,74400.0],["1998-07-20",11.1966,11.2631,11.1966,11.2631,21750.0],["1998-07-21",11.1966,11.2963,11.1966,11.2298,238650.0],["1998-07-22",11.2298,11.2963,11.2298,11.2963,23250.0],["1998-07-23",11.2298,11.2963,11.1634,11.1634,119850.0],["1998-07-24",11.0969,11.2298,9.8344,10.1002,60450.0],["1998-07-27",9.9673,10.2331,9.2364,9.8344,36600.0],["1998-07-28",10.8976,11.2298,10.4989,11.1634,336450.0],["1998-07-29",10.9973,11.0969,10.5653,10.5653,229800.0],["1998-07-30",10.6982,10.9973,10.5986,10.665,196800.0],["1998-07-31",10.6318,10.8976,10.4325,10.7647,137400.0],["1998-08-03",10.6982,10.8976,10.6982,10.6982,50250.0],["1998-08-04",10.665,10.665,9.8344,9.8344,21600.0],["1998-08-05",9.7015,10.366,9.7015,10.1002,13800.0],["1998-08-06",10.1002,10.1002,9.9673,10.067,103350.0],["1998-08-07",10.0338,10.2331,9.9673,10.1334,109200.0],["1998-08-10",10.0338,10.7647,10.0338,10.4989,95700.0],["1998-08-11",10.2996,10.6318,10.1002,10.5321,57750.0],["1998-08-12",10.7647,10.8311,10.4989,10.6982,331800.0],["1998-08-13",10.4325,10.7647,10.4325,10.6982,34500.0],["1998-08-14",10.7647,11.695,10.6982,11.4956,82800.0],["1998-08-17",11.4956,13.4891,11.2963,13.1569,204150.0],["1998-08-18",13.1569,13.6884,12.2266,12.2266,122100.0],["1998-08-19",12.4924,12.6917,12.2266,12.293,205350.0],["1998-08-20",12.2266,12.2266,11.7614,11.9608,56850.0],["1998-08-21",11.6285,12.9575,11.2963,12.4924,144600.0],["1998-08-24",12.7582,13.1569,12.2266,12.4259,55650.0],["1998-08-25",12.4924,12.6253,12.3595,12.5256,673350.0],["1998-08-26",12.6253,12.6253,11.695,12.0604,52500.0],["1998-08-27",12.0272,12.0272,9.5686,9.5686,293850.0],["1998-08-28",9.9673,10.2331,9.5686,9.5686,62700.0],["1998-08-31",9.5686,9.6018,7.9738,7.9738,40200.0],["1998-09-01",8.439,8.439,7.9739,8.439,151200.0],["1998-09-02",8.8377,9.8344,8.5054,8.9706,87300.0],["1998-09-03",8.9706,9.037,8.439,8.8377,19500.0],["1998-09-04",9.037,9.8344,9.037,9.5022,52050.0],["1998-09-08",10.1002,10.366,9.768,10.2331,20100.0],["1998-09-09",9.768,10.2996,9.768,10.1667,33900.0],["1998-09-10",9.5686,9.7015,8.9374,9.4357,82650.0],["1998-09-11",9.4357,9.9673,9.3028,9.5022,45150.0],["1998-09-14",9.768,10.4989,9.768,10.366,26550.0],["1998-09-15",10.1002,10.6982,9.9009,10.366,32100.0],["1998-09-16",10.4989,11.0305,10.2331,10.6982,38100.0],["1998-09-17",10.1002,10.4989,9.9673,10.366,88650.0],["1998-09-18",10.2331,10.4989,10.2331,10.4989,14700.0],["1998-09-21",10.2996,10.4325,9.6351,10.2996,52500.0],["1998-09-22",10.4989,10.4989,10.1002,10.1667,6000.0],["1998-09-23",10.1667,11.5621,10.1667,11.5621,122400.0],["1998-09-24",11.2298,11.5953,10.8976,10.8976,33450.0],["1998-09-25",10.8976,10.8976,10.5653,10.5653,7650.0],["1998-09-28",11.0305,11.0305,10.6318,10.9723,21450.0],["1998-09-29",5.6481,5.781,5.183,5.2827,4046100.0],["1998-09-30",5.6481,5.7146,5.2495,5.4488,1216800.0],["1998-10-01",5.482,5.5152,5.3159,5.4488,685500.0],["1998-10-02",5.482,5.482,5.183,5.2827,458700.0],["1998-10-05",5.2162,5.3491,4.2527,5.1664,263400.0],["1998-10-06",5.3159,5.3159,4.6514,4.8508,92400.0],["1998-10-07",4.9172,4.9172,4.1198,4.2527,178050.0],["1998-10-08",4.1198,4.2859,3.1895,3.4553,483000.0],["1998-10-09",3.9869,4.2527,3.7211,4.0866,463500.0],["1998-10-12",4.3192,4.9837,4.2527,4.5185,250050.0],["1998-10-13",4.6514,4.6514,4.3192,4.5185,73350.0],["1998-10-14",4.2859,4.884,4.2527,4.6514,133950.0],["1998-10-15",4.8508,5.0501,4.6514,4.7843,162000.0],["1998-10-16",4.8508,4.9172,4.7345,4.884,277650.0],["1998-10-19",4.9837,5.0501,4.884,4.9504,123450.0],["1998-10-20",5.1166,5.3159,4.9504,5.2495,263250.0],["1998-10-21",5.4488,5.4488,5.1166,5.3159,130500.0],["1998-10-22",5.4488,5.4488,5.2495,5.4488,97050.0],["1998-10-23",5.3159,6.3791,5.3159,6.2462,372000.0],["1998-10-26",6.6781,7.2429,6.4123,7.2429,528750.0],["1998-10-27",7.9739,8.7048,7.7081,8.0071,1189950.0],["1998-10-28",7.9074,7.9738,6.7778,7.409,412350.0],["1998-10-29",7.5419,8.5054,7.4423,7.5419,475200.0],["1998-10-30",7.5752,8.1067,7.4755,8.1067,598350.0],["1998-11-02",8.1067,8.4722,7.9739,8.1732,264150.0],["1998-11-03",8.3061,8.3725,7.9739,8.0071,185850.0],["1998-11-04",8.1732,8.6383,8.1732,8.6383,224850.0],["1998-11-05",8.5054,8.7048,8.2396,8.6383,80550.0],["1998-11-06",8.7712,8.9706,8.5054,8.7712,172950.0],["1998-11-09",8.7712,9.5022,8.6383,9.3693,150000.0],["1998-11-10",9.4357,9.7015,9.1699,9.5686,110250.0],["1998-11-11",9.4357,9.6351,8.5054,8.8377,267900.0],["1998-11-12",8.7048,8.7048,7.7081,8.0403,239850.0],["1998-11-13",7.841,8.9041,7.7081,8.3061,466500.0],["1998-11-16",8.9706,9.037,8.3061,8.5719,106050.0],["1998-11-17",8.6383,8.6383,7.8742,8.439,237750.0],["1998-11-18",8.5387,8.6383,8.1732,8.1732,115500.0],["1998-11-19",8.1732,8.3061,7.4423,7.5752,219750.0],["1998-11-20",7.6748,7.7745,7.4423,7.6416,81000.0],["1998-11-23",7.9074,8.6383,7.8409,7.9074,196050.0],["1998-11-24",7.9739,8.6383,7.841,8.439,276750.0],["1998-11-25",8.5054,9.037,8.2396,8.8045,154500.0],["1998-11-27",8.7712,9.1035,8.7048,8.9706,96600.0],["1998-11-30",9.3028,9.4357,8.1732,8.6383,213300.0],["1998-12-01",8.6383,9.037,8.3725,8.7712,118950.0],["1998-12-02",8.7712,9.3028,8.7712,9.1035,117600.0],["1998-12-03",9.1035,9.1035,8.5719,8.7048,88050.0],["1998-12-04",8.5719,8.8377,8.3725,8.5387,160500.0],["1998-12-07",8.5054,8.6716,8.1732,8.3725,51600.0],["1998-12-08",8.3393,8.439,7.7081,7.9074,241950.0],["1998-12-09",7.7745,8.439,7.7745,8.2729,161700.0],["1998-12-10",8.3725,8.3725,7.7413,7.9074,84900.0],["1998-12-11",7.9074,7.9074,6.7778,6.9771,226200.0],["1998-12-14",6.9771,7.0436,6.1133,6.3791,656550.0],["1998-12-15",6.3791,6.5784,5.7146,5.8475,604950.0],["1998-12-16",5.9139,7.1765,5.8475,7.0436,733650.0],["1998-12-17",7.3094,7.5752,6.7445,6.7778,397950.0],["1998-12-18",6.6449,7.0436,6.3791,6.3791,233550.0],["1998-12-21",6.3791,6.7113,6.3791,6.6449,220950.0],["1998-12-22",6.7113,6.9107,6.512,6.6449,196350.0],["1998-12-23",6.7778,7.4423,6.512,7.4423,372600.0],["1998-12-24",20.2669,20.2669,10.1168,11.8279,7898850.0],["1998-12-28",15.6487,15.6819,13.024,14.1536,3882300.0],["1998-12-29",14.8181,14.8181,12.7582,12.8578,918750.0],["1998-12-30",11.0305,12.293,10.6318,10.8311,940350.0],["1998-12-31",10.5653,10.6318,9.3028,9.3693,761400.0],["1999-01-04",10.1667,11.0969,9.4357,10.8976,745050.0],["1999-01-05",10.6318,11.0969,9.9673,10.2996,250050.0],["1999-01-06",9.9673,10.5654,9.7347,10.1002,568800.0],["1999-01-07",10.1002,10.8311,9.3693,10.5653,436350.0],["1999-01-08",11.1634,11.7614,10.8311,11.6618,629550.0],["1999-01-11",12.1601,12.4924,11.6618,11.695,447600.0],["1999-01-12",13.1569,14.4194,12.2266,13.6884,1611150.0],["1999-01-13",9.6018,13.622,9.4357,12.6253,864600.0],["1999-01-14",13.2897,13.622,12.6253,12.6917,457350.0],["1999-01-15",13.1568,13.3562,12.5256,12.8911,179100.0],["1999-01-19",12.9575,12.9907,10.8976,11.695,313350.0],["1999-01-20",11.5621,11.695,11.2298,11.4956,201600.0],["1999-01-21",11.1634,11.2963,10.7647,10.7647,200700.0],["1999-01-22",10.7647,10.7647,9.7015,10.1002,338400.0],["1999-01-25",10.1002,10.2996,9.8344,10.1002,180450.0],["1999-01-26",10.1002,11.8279,10.1002,11.3627,246000.0],["1999-01-27",11.2298,11.695,10.6318,10.8644,215850.0],["1999-01-28",10.8644,11.4292,10.4657,10.6318,184650.0],["1999-01-29",10.8976,11.1634,10.1002,10.4657,163950.0],["1999-02-01",10.5653,10.5653,10.1334,10.2996,231300.0],["1999-02-02",10.2996,10.366,9.8344,9.9673,239850.0],["1999-02-03",10.1667,10.4989,8.9041,9.3028,981150.0],["1999-02-04",9.4357,9.7015,8.7048,9.1035,1216350.0],["1999-02-05",9.4689,9.5022,8.8377,9.037,627300.0],["1999-02-08",8.8377,9.7015,8.7712,9.3028,325500.0],["1999-02-09",10.4989,10.7647,10.0338,10.1334,1449450.0],["1999-02-10",10.2663,10.2996,9.5686,9.6351,354300.0],["1999-02-11",9.9341,9.9341,9.2364,9.5686,143400.0],["1999-02-12",9.3028,9.5686,8.7712,8.7712,226050.0],["1999-02-16",9.1699,9.4357,8.7712,8.9706,151500.0],["1999-02-17",8.8377,9.1035,8.3725,8.6383,219900.0],["1999-02-18",8.8377,8.9041,8.6383,8.8377,112650.0],["1999-02-19",8.9041,8.9041,8.7048,8.8377,87150.0],["1999-02-22",8.7048,8.9706,8.7048,8.7712,130200.0],["1999-02-23",8.9706,8.9706,8.7712,8.8377,178200.0],["1999-02-24",9.037,9.037,8.738,8.738,123600.0],["1999-02-25",8.7048,8.8377,8.3725,8.4722,112350.0],["1999-02-26",8.7712,8.7712,8.3725,8.3725,62250.0],["1999-03-01",8.3725,8.5719,7.9738,8.2729,108600.0],["1999-03-02",8.1732,8.7048,8.1067,8.5719,113850.0],["1999-03-03",8.5719,8.7712,8.3061,8.6051,168300.0],["1999-03-04",8.5054,8.6716,8.439,8.6383,97650.0],["1999-03-05",8.3725,8.6716,8.3725,8.3725,81000.0],["1999-03-08",8.3725,8.439,7.7745,7.841,183600.0],["1999-03-09",7.841,7.9406,7.5752,7.7081,256050.0],["1999-03-10",7.7745,8.0403,7.7081,7.9074,132150.0],["1999-03-11",7.7745,7.9074,7.6748,7.6748,218700.0],["1999-03-12",7.6748,7.841,6.9107,7.1432,256350.0],["1999-03-15",6.8442,7.4423,6.6449,7.4423,171450.0],["1999-03-16",7.1765,7.3094,6.7113,6.9771,608850.0],["1999-03-17",6.9771,7.1432,6.8774,7.0436,479100.0],["1999-03-18",7.0768,7.1765,6.7778,7.1765,270000.0],["1999-03-19",7.11,7.3094,6.9771,7.0103,120900.0],["1999-03-22",7.0103,7.1765,6.3791,6.4455,191400.0],["1999-03-23",6.3791,6.6449,5.9139,6.1133,275850.0],["1999-03-24",6.0468,6.3791,6.0468,6.1797,95850.0],["1999-03-25",6.3791,7.1765,6.1465,7.11,216150.0],["1999-03-26",7.0768,8.1732,6.9771,7.7745,434400.0],["1999-03-29",7.7745,7.9738,6.8442,6.9439,315000.0],["1999-03-30",6.9107,7.1765,6.7113,6.9107,157650.0],["1999-03-31",6.7778,9.7015,6.7778,9.2364,863550.0],["1999-04-01",8.7712,9.1699,8.2396,9.1035,751050.0],["1999-04-05",9.336,10.1002,9.1035,9.336,617100.0],["1999-04-06",8.9041,9.4357,8.9041,9.3028,215550.0],["1999-04-07",9.1699,9.4357,9.1035,9.3693,96600.0],["1999-04-08",9.5686,9.5686,9.1035,9.3028,65400.0],["1999-04-09",9.1035,9.3693,7.9406,8.6383,185850.0],["1999-04-12",8.3725,8.6383,7.9074,8.2396,92850.0],["1999-04-13",8.0403,8.5054,7.9074,7.9738,75300.0],["1999-04-14",7.9738,9.037,7.5752,8.1067,229650.0],["1999-04-15",8.5054,8.5387,7.9738,8.3725,104250.0],["1999-04-16",8.3725,8.6383,7.9738,8.6383,90450.0],["1999-04-19",8.7712,9.037,8.1732,8.3061,90000.0],["1999-04-20",8.1732,8.5054,7.841,8.14,105600.0],["1999-04-21",8.0403,8.1732,7.9074,8.0403,31500.0],["1999-04-22",8.439,8.439,8.0071,8.3061,96750.0],["1999-04-23",8.3061,8.8377,8.1067,8.5719,99150.0],["1999-04-26",8.9706,9.3028,8.5054,9.1699,133650.0],["1999-04-27",9.1035,9.3028,8.2396,8.7048,336150.0],["1999-04-28",8.3725,8.7712,8.3725,8.5054,46200.0],["1999-04-29",8.3061,8.5054,7.9406,8.2396,68850.0],["1999-04-30",8.5054,8.7712,8.1732,8.2064,104850.0],["1999-05-03",8.3725,8.439,7.9074,8.3061,35250.0],["1999-05-04",7.9074,8.4058,7.9074,8.2396,58650.0],["1999-05-05",7.9074,8.2064,7.841,7.841,93000.0],["1999-05-06",7.9738,8.2396,7.7745,7.9738,26250.0],["1999-05-07",7.9738,8.2396,7.7745,8.0403,117000.0],["1999-05-10",8.1067,8.2396,7.9074,8.0071,39600.0],["1999-05-11",7.9074,8.2396,7.9074,8.2396,115650.0],["1999-05-12",8.0403,8.5054,7.9074,8.3725,182700.0],["1999-05-13",8.439,8.6383,8.4058,8.439,114600.0],["1999-05-14",8.5054,8.5054,8.14,8.2064,40500.0],["1999-05-17",8.1732,8.3061,7.9738,8.0403,42750.0],["1999-05-18",8.1067,8.1067,7.9074,8.0403,29100.0],["1999-05-19",7.9738,8.0403,7.9074,7.9406,30900.0],["1999-05-20",7.9406,8.2396,7.841,7.9738,46950.0],["1999-05-21",7.9738,8.3725,7.9074,7.9406,37500.0],["1999-05-24",7.9406,8.1067,7.841,7.841,32400.0],["1999-05-25",7.841,7.9738,7.6084,7.6084,69900.0],["1999-05-26",7.6416,7.7745,7.5752,7.7745,32100.0],["1999-05-27",7.6914,7.8077,7.2761,7.7081,54300.0],["1999-05-28",7.3094,7.7081,7.1765,7.4423,51150.0],["1999-06-01",7.3758,7.5752,7.3758,7.4755,32100.0],["1999-06-02",7.4423,7.4755,7.1765,7.1765,31800.0],["1999-06-03",7.4423,7.4423,7.1765,7.2097,16650.0],["1999-06-04",7.3758,7.5752,7.2097,7.5752,37950.0],["1999-06-07",7.5087,7.5752,7.0436,7.409,32250.0],["1999-06-08",7.4256,7.7081,7.3758,7.4423,33600.0],["1999-06-09",7.3758,7.4423,7.1765,7.2761,29850.0],["1999-06-10",7.2429,7.5752,7.1765,7.2429,33300.0],["1999-06-11",7.4423,7.4423,7.2097,7.2429,27900.0],["1999-06-14",7.2097,7.2927,6.8442,7.0436,46500.0],["1999-06-15",7.11,7.3094,6.9439,6.9771,51300.0],["1999-06-16",7.0934,7.4423,7.0103,7.1765,42150.0],["1999-06-17",7.0436,7.2761,6.9439,7.2097,24000.0],["1999-06-18",7.1765,7.4423,7.0436,7.0768,25950.0],["1999-06-21",7.0436,7.7081,7.0436,7.3758,46950.0],["1999-06-22",7.3094,7.5752,7.2429,7.2429,43800.0],["1999-06-23",7.1765,7.4423,7.1765,7.3758,23400.0],["1999-06-24",7.3094,7.3758,6.7113,6.9771,224700.0],["1999-06-25",6.9771,7.0436,6.7778,6.9439,51750.0],["1999-06-28",6.8442,6.9107,6.7778,6.9107,56250.0],["1999-06-29",6.8774,6.9771,6.7113,6.7778,145950.0],["1999-06-30",6.8276,6.9107,6.3791,6.4123,170250.0],["1999-07-01",6.4123,7.0436,6.3791,6.8442,258150.0],["1999-07-02",6.9439,7.0436,6.6449,6.6449,162600.0],["1999-07-06",6.7778,7.0436,6.6449,6.811,211950.0],["1999-07-07",6.9107,6.9107,6.7113,6.7113,53100.0],["1999-07-08",6.9107,6.9771,6.7445,6.9107,118200.0],["1999-07-09",7.11,7.9738,6.9771,7.5752,188550.0],["1999-07-12",7.8409,8.2396,7.5087,8.0403,219150.0],["1999-07-13",7.841,8.5054,7.841,8.4722,177000.0],["1999-07-14",8.6383,8.8045,8.3061,8.738,102600.0],["1999-07-15",8.7712,9.0038,8.5719,8.5719,113700.0],["1999-07-16",8.5719,9.2364,8.5719,9.0038,145650.0],["1999-07-19",9.0038,9.0038,7.7081,8.3725,166350.0],["1999-07-20",8.439,8.439,7.7745,7.841,43200.0],["1999-07-21",7.8742,8.1067,7.8742,8.0735,42300.0],["1999-07-22",8.14,8.14,7.7081,8.0403,64050.0],["1999-07-23",8.0403,8.1067,7.7081,7.7745,24450.0],["1999-07-26",7.8243,7.9406,7.4423,7.6084,59700.0],["1999-07-27",7.4423,7.6416,6.811,7.6416,98400.0],["1999-07-28",7.6416,7.9738,7.4755,7.7081,268800.0],["1999-07-29",7.9406,7.9406,7.3426,7.5087,36150.0],["1999-07-30",7.6748,7.8409,7.3758,7.4423,40950.0],["1999-08-02",7.3758,7.4423,6.9107,6.9107,102900.0],["1999-08-03",7.1765,7.1765,6.6781,6.8442,69900.0],["1999-08-04",6.9439,6.9439,6.6449,6.9107,124950.0],["1999-08-05",6.7113,6.7778,6.5784,6.7778,67200.0],["1999-08-06",6.6449,6.9107,6.5452,6.8442,36600.0],["1999-08-09",6.4954,6.8442,6.4788,6.6449,22950.0],["1999-08-10",6.5452,6.6781,6.4788,6.6781,49800.0],["1999-08-11",6.8442,6.8442,6.5784,6.8442,18300.0],["1999-08-12",6.7445,6.8442,6.6449,6.6449,14250.0],["1999-08-13",6.7778,7.0436,6.7113,7.0436,39750.0],["1999-08-16",6.9107,6.9107,6.7445,6.7445,18300.0],["1999-08-17",6.8774,7.0103,6.7445,6.7778,21900.0],["1999-08-18",6.8442,6.9107,6.7778,6.9107,11850.0],["1999-08-19",6.9107,6.9107,6.6781,6.7445,17100.0],["1999-08-20",6.7445,6.9439,6.7445,6.7778,33450.0],["1999-08-23",6.9107,6.9771,6.6449,6.9771,34500.0],["1999-08-24",6.811,6.8442,6.7445,6.8442,24300.0],["1999-08-25",6.811,6.9107,6.7778,6.8442,23400.0],["1999-08-26",6.811,6.8442,6.7778,6.811,26850.0],["1999-08-27",6.811,6.8774,6.811,6.811,20400.0],["1999-08-30",6.811,6.8442,6.7113,6.7113,28500.0],["1999-08-31",6.7778,6.8442,6.6449,6.7445,23850.0],["1999-09-01",6.7612,6.811,6.5784,6.6449,54000.0],["1999-09-02",6.8774,6.9107,6.6449,6.7113,16650.0],["1999-09-03",6.7113,6.9771,6.7113,6.9107,38400.0],["1999-09-07",6.7113,6.9107,6.6781,6.811,15450.0],["1999-09-08",6.9107,6.9107,6.6781,6.7113,15000.0],["1999-09-09",6.7113,6.9107,6.7113,6.8774,132450.0],["1999-09-10",6.9107,8.439,6.7778,8.1732,254250.0],["1999-09-13",8.1732,8.4722,7.6084,8.3061,282900.0],["1999-09-14",8.2729,8.4722,7.9738,7.9738,111000.0],["1999-09-15",7.9738,7.9738,7.4423,7.5419,45900.0],["1999-09-16",7.5585,7.6416,7.3758,7.5419,28350.0],["1999-09-17",7.4423,7.7745,7.4423,7.5752,100350.0],["1999-09-20",7.5752,7.6748,7.2429,7.5087,34650.0],["1999-09-21",7.3426,7.4423,7.11,7.1765,16200.0],["1999-09-22",7.0436,7.1765,7.0436,7.0436,22200.0],["1999-09-23",7.1765,7.1765,7.0436,7.0436,32100.0],["1999-09-24",6.9771,7.1765,6.7778,7.11,36300.0],["1999-09-27",7.0436,7.11,6.811,6.9771,11250.0],["1999-09-28",7.3094,8.0403,7.1765,7.7413,214800.0],["1999-09-29",7.7413,8.1732,7.6748,8.1732,90000.0],["1999-09-30",8.1067,8.5719,7.9074,7.9738,127050.0],["1999-10-01",7.9074,7.9074,7.6416,7.7081,28500.0],["1999-10-04",7.6748,7.7745,7.6416,7.7413,21900.0],["1999-10-05",7.7413,7.7745,7.3426,7.4423,30450.0],["1999-10-06",7.3758,7.5087,7.2761,7.409,53400.0],["1999-10-07",7.409,7.7745,7.3924,7.5752,57450.0],["1999-10-08",7.6416,7.841,7.4423,7.7413,38400.0],["1999-10-11",7.6748,7.9074,7.5752,7.9074,43800.0],["1999-10-12",7.9074,8.439,7.841,8.1732,81300.0],["1999-10-13",8.0237,8.1067,7.841,7.9738,36150.0],["1999-10-14",7.9738,8.1732,7.8409,7.9406,30450.0],["1999-10-15",7.9074,8.5054,7.5752,8.3725,114300.0],["1999-10-18",9.4689,9.5022,8.6383,8.9374,459600.0],["1999-10-19",9.2031,9.8344,9.1367,9.8344,498600.0],["1999-10-20",9.9673,10.8311,9.7015,10.8311,653550.0],["1999-10-21",10.366,10.7647,10.0338,10.6982,407550.0],["1999-10-22",10.4989,10.6318,10.2331,10.2663,170100.0],["1999-10-25",10.2663,10.6567,9.8344,10.0005,163650.0],["1999-10-26",9.8344,10.067,9.3028,9.3028,119850.0],["1999-10-27",9.1699,9.336,8.8045,9.2696,94950.0],["1999-10-28",9.3693,9.768,9.3028,9.6018,85950.0],["1999-10-29",9.6018,11.0305,9.6018,11.0305,478650.0],["1999-11-01",11.1634,12.8911,11.0305,12.1269,647100.0],["1999-11-02",11.9608,12.4259,11.9608,12.293,231900.0],["1999-11-03",12.3595,13.2897,12.0937,12.8911,640650.0],["1999-11-04",13.1568,13.2233,12.9575,12.9907,270600.0],["1999-11-05",12.4924,13.8878,12.4259,13.6884,515250.0],["1999-11-08",13.8047,15.0174,13.7549,14.8845,513600.0],["1999-11-09",15.549,15.7483,14.6187,14.8845,419250.0],["1999-11-10",14.8513,14.8845,14.6187,14.6852,272550.0],["1999-11-11",14.6187,14.7516,13.6884,14.4526,138600.0],["1999-11-12",14.4526,14.4526,11.9608,13.2897,143400.0],["1999-11-15",12.7582,13.5555,12.4259,13.5555,158400.0],["1999-11-16",13.5555,14.8181,13.4226,14.6852,180900.0],["1999-11-17",14.8513,14.8513,13.5555,14.6187,53850.0],["1999-11-18",14.7516,14.8845,14.0871,14.8181,142350.0],["1999-11-19",14.7516,14.8845,14.2865,14.3529,193800.0],["1999-11-22",14.4194,14.6519,14.1536,14.6187,40800.0],["1999-11-23",14.6187,14.6187,14.0871,14.2865,123750.0],["1999-11-24",14.0871,14.3529,13.622,14.2865,66900.0],["1999-11-26",14.2865,14.2865,14.0871,14.1536,24150.0],["1999-11-29",14.3529,14.6852,14.0207,14.2865,114300.0],["1999-11-30",14.2865,14.6187,14.0871,14.6187,128100.0],["1999-12-01",14.7184,15.9477,14.22,15.8812,384000.0],["1999-12-02",15.9477,16.1803,15.3497,16.1138,240900.0],["1999-12-03",16.2135,16.2135,15.2168,15.6154,103500.0],["1999-12-06",15.8812,16.0806,15.549,15.549,80700.0],["1999-12-07",15.7151,15.9145,15.1503,15.4161,85200.0],["1999-12-08",15.4161,15.5158,15.1835,15.2168,55050.0],["1999-12-09",15.3829,15.6819,15.1503,15.4826,194250.0],["1999-12-10",15.0174,17.0109,15.0174,16.6122,456900.0],["1999-12-13",18.0076,18.3066,16.4793,17.0109,167700.0],["1999-12-14",17.0109,17.0109,15.9477,16.147,164100.0],["1999-12-15",15.4161,16.4128,15.3497,16.2799,407250.0],["1999-12-16",16.4128,16.4793,16.2135,16.3464,141900.0],["1999-12-17",16.3796,16.6122,16.2135,16.4461,109500.0],["1999-12-20",16.5457,16.5457,15.8812,15.8812,48750.0],["1999-12-21",15.8148,15.9145,15.3497,15.4161,57600.0],["1999-12-22",15.3995,16.4793,15.1835,16.147,108150.0],["1999-12-23",16.0806,16.4793,16.0806,16.2135,188850.0],["1999-12-27",16.2135,16.3464,16.0806,16.2135,18900.0],["1999-12-28",16.0806,17.5425,15.8812,16.5457,171750.0],["1999-12-29",16.5125,17.6089,16.3464,17.4096,91500.0],["1999-12-30",17.5092,18.1405,17.3431,18.1405,69000.0],["1999-12-31",18.3399,18.5392,18.1405,18.3399,22800.0],["2000-01-03",18.6056,18.6056,17.2102,17.5425,130350.0],["2000-01-04",17.0109,17.5425,15.8148,16.2135,178950.0],["2000-01-05",15.9477,16.2135,14.951,15.6154,174150.0],["2000-01-06",15.4826,16.0806,15.3829,15.7484,55950.0],["2000-01-07",16.0474,16.4793,15.7484,16.1803,167700.0],["2000-01-10",16.6786,16.7119,16.3464,16.7119,146700.0],["2000-01-11",16.3464,16.6952,16.2135,16.2135,92400.0],["2000-01-12",16.1138,16.1138,13.8213,14.7516,95100.0],["2000-01-13",15.0506,15.0839,13.8213,14.1536,111750.0],["2000-01-14",13.8213,14.9177,13.8213,14.8845,71100.0],["2000-01-18",15.25,15.9477,15.25,15.848,134250.0],["2000-01-19",15.25,15.7483,14.6852,15.0506,686850.0],["2000-01-20",15.0839,15.2832,14.4858,14.4858,121800.0],["2000-01-21",14.5855,14.8845,14.5523,14.6187,193950.0],["2000-01-24",14.7018,15.2168,14.3529,15.1171,297900.0],["2000-01-25",14.8845,15.9477,14.8845,15.8812,224550.0],["2000-01-26",16.3132,16.878,15.8813,16.3796,615150.0],["2000-01-27",17.1438,17.5425,16.7451,16.7451,450750.0],["2000-01-28",17.3431,17.3431,15.9477,16.4128,187200.0],["2000-01-31",16.3464,16.4793,14.7516,15.6819,198300.0],["2000-02-01",15.8979,16.2135,15.6155,15.6487,149850.0],["2000-02-02",15.9477,15.9477,15.4826,15.5158,40050.0],["2000-02-03",15.4826,15.8148,15.4826,15.7816,91050.0],["2000-02-04",15.7816,15.9477,15.2168,15.7484,217200.0],["2000-02-07",15.549,15.8812,15.0839,15.3497,82650.0],["2000-02-08",15.3164,15.8812,15.2168,15.4161,55800.0],["2000-02-09",15.4161,15.4161,14.951,15.0506,98100.0],["2000-02-10",15.2168,15.6155,15.0839,15.4161,82800.0],["2000-02-11",15.4161,15.4161,14.951,15.2168,106500.0],["2000-02-14",15.3497,15.3497,14.3529,14.4858,99000.0],["2000-02-15",14.6187,14.951,14.5523,14.6852,30600.0],["2000-02-16",14.6852,15.0174,14.5523,14.5523,37800.0],["2000-02-17",15.0506,15.0506,14.4858,14.6187,18450.0],["2000-02-18",14.4858,14.6519,14.0871,14.6187,138000.0],["2000-02-22",14.3529,14.6852,13.024,13.2897,102300.0],["2000-02-23",13.2897,13.2897,11.9608,12.7582,130950.0],["2000-02-24",12.4924,13.2897,12.4924,12.6253,40800.0],["2000-02-25",12.6917,12.7582,12.2266,12.5588,76350.0],["2000-02-28",12.6917,13.2233,12.4591,13.2233,28350.0],["2000-02-29",13.622,14.22,13.2898,13.9875,70050.0],["2000-03-01",13.9875,15.7484,13.8546,14.5523,206700.0],["2000-03-02",15.0839,15.0839,14.0207,14.2865,38700.0],["2000-03-03",14.3529,14.5523,13.8213,13.8546,63300.0],["2000-03-06",13.8878,13.8878,12.6917,13.5555,57450.0],["2000-03-07",13.2897,13.2897,12.8911,13.2233,43500.0],["2000-03-08",13.2233,13.2233,12.293,12.4924,65850.0],["2000-03-09",12.293,12.8246,12.2266,12.2266,67500.0],["2000-03-10",12.2266,12.4924,11.695,11.7614,84900.0],["2000-03-13",11.7282,12.0272,11.2963,11.7282,67950.0],["2000-03-14",12.7249,13.1569,12.1601,12.6917,169350.0],["2000-03-15",12.2266,12.6253,11.9608,12.5588,115950.0],["2000-03-16",12.6917,13.3562,12.3595,12.7582,220350.0],["2000-03-17",12.4924,14.0788,12.4259,13.2897,100050.0],["2000-03-20",13.0904,13.4226,13.0904,13.2233,145500.0],["2000-03-21",13.2565,13.3562,13.1568,13.2233,116400.0],["2000-03-22",13.6884,14.4194,13.3894,14.4194,380550.0],["2000-03-23",14.0871,14.4858,13.9542,13.9542,153300.0],["2000-03-24",14.3529,14.3529,13.323,13.4226,119400.0],["2000-03-27",13.4891,13.7217,13.0904,13.0904,148650.0],["2000-03-28",13.1568,13.9875,13.1568,13.2897,323250.0],["2000-03-29",13.4891,13.622,13.2897,13.4559,174300.0],["2000-03-30",13.3562,14.6187,13.2233,14.5523,224850.0],["2000-03-31",14.6187,15.6154,14.4526,15.0174,270900.0],["2000-04-03",15.549,15.7151,15.0174,15.4826,217650.0],["2000-04-04",15.6819,15.9477,14.0871,14.8181,116100.0],["2000-04-05",14.4194,16.9444,14.4194,16.878,223650.0],["2000-04-06",17.0109,18.5724,17.0109,17.3431,376050.0],["2000-04-07",17.8083,18.0741,16.7451,16.8115,88350.0],["2000-04-10",16.4128,16.4128,15.3497,16.3132,141600.0],["2000-04-11",15.8148,15.9809,15.3497,15.7484,117750.0],["2000-04-12",15.7484,17.8083,15.6819,16.2135,235200.0],["2000-04-13",16.4793,17.5425,16.2135,16.4793,153750.0],["2000-04-14",16.2135,16.3796,15.2168,15.25,139500.0],["2000-04-17",15.7151,16.0474,15.4161,15.549,160050.0],["2000-04-18",16.147,18.2734,15.8812,18.0741,309600.0],["2000-04-19",18.2734,20.9978,18.2734,20.3998,791550.0],["2000-04-20",21.0975,24.7854,20.732,22.7255,1168950.0],["2000-04-24",22.3268,22.7255,19.8682,21.2138,308550.0],["2000-04-25",21.8949,24.2206,21.8949,23.9548,458100.0],["2000-04-26",25.7821,25.9815,22.5926,22.5926,207600.0],["2000-04-27",22.4597,24.4531,22.2603,24.3867,137850.0],["2000-04-28",24.9183,25.5828,24.1873,25.4499,162000.0],["2000-05-01",25.5163,29.769,25.5163,29.2707,486900.0],["2000-05-02",28.6726,28.7059,23.9215,25.1176,267750.0],["2000-05-03",23.1906,25.7157,22.9913,25.317,348300.0],["2000-05-04",25.7157,26.4466,24.5196,24.5196,127200.0],["2000-05-05",24.7854,26.5795,24.4199,25.3834,306450.0],["2000-05-08",25.4499,27.6427,25.4166,27.1111,324000.0],["2000-05-09",28.573,29.2042,26.1476,28.2407,287850.0],["2000-05-10",28.2075,28.3072,26.3137,27.0446,226500.0],["2000-05-11",27.0446,27.1111,25.7821,26.6459,208050.0],["2000-05-12",27.1775,28.7059,27.0114,27.6095,91350.0],["2000-05-15",27.6095,29.3703,27.1111,28.7059,156900.0],["2000-05-16",29.1045,29.7026,26.8453,27.4433,179400.0],["2000-05-17",27.5098,28.573,27.1775,27.4433,140250.0],["2000-05-18",28.1743,30.4335,27.4433,29.2375,249600.0],["2000-05-19",30.4335,30.4335,27.1443,27.7756,170550.0],["2000-05-22",28.1743,28.1743,25.6492,27.3437,117000.0],["2000-05-23",27.3769,27.3935,26.0479,26.1808,91950.0],["2000-05-24",26.4134,27.9085,26.3137,27.759,129300.0],["2000-05-25",27.9085,28.9052,27.8088,28.2573,106300.0],["2000-05-26",28.2075,28.955,27.9085,28.3072,90100.0],["2000-05-30",29.0049,30.6993,28.6062,30.0515,228600.0],["2000-05-31",30.4003,32.7925,29.9019,32.3439,260700.0],["2000-06-01",32.3938,34.4371,32.3688,34.3374,198700.0],["2000-06-02",35.5833,36.6797,35.384,35.7328,198700.0],["2000-06-05",35.2843,35.683,33.4902,34.2875,206000.0],["2000-06-06",34.2876,35.2345,34.0882,34.6364,175100.0],["2000-06-07",34.2875,35.8823,33.0915,34.8358,209300.0],["2000-06-08",35.1597,37.0286,35.1597,37.0286,102600.0],["2000-06-09",37.1781,41.0653,37.0784,37.4771,158600.0],["2000-06-12",38.9473,41.7132,38.5237,40.0188,186400.0],["2000-06-13",41.0653,43.0588,39.0719,41.763,170500.0],["2000-06-14",43.2581,45.75,41.8627,41.8627,296600.0],["2000-06-15",41.763,42.9591,36.0318,39.7197,412900.0],["2000-06-16",40.243,41.165,38.1748,41.0653,90300.0],["2000-06-19",42.1617,42.1617,40.2679,41.3145,109400.0],["2000-06-20",41.464,41.464,38.5735,39.1217,174600.0],["2000-06-21",38.9223,39.7696,38.7728,39.7197,101500.0],["2000-06-22",39.8692,40.2679,38.6732,38.6732,220500.0],["2000-06-23",38.7728,39.9689,37.8758,39.8692,82000.0],["2000-06-26",38.6233,39.8692,38.2745,39.8692,77900.0],["2000-06-27",39.8692,44.7532,39.4705,44.2549,159300.0],["2000-06-28",42.685,44.6535,42.6102,44.0555,87000.0],["2000-06-29",43.7316,46.647,42.6601,44.3047,71800.0],["2000-06-30",45.5008,46.2483,44.6536,45.4509,76700.0],["2000-07-03",45.4509,46.647,44.7532,45.0522,53600.0],["2000-07-05",45.5506,46.647,45.4509,45.9991,64200.0],["2000-07-06",46.647,49.4379,46.2483,49.2883,132500.0],["2000-07-07",49.3382,49.388,45.2017,47.8431,299000.0],["2000-07-10",48.7401,49.2385,46.9959,47.0955,113000.0],["2000-07-11",46.2732,46.9959,43.1086,45.2516,157900.0],["2000-07-12",46.1486,46.2483,42.6601,44.9526,160900.0],["2000-07-13",45.1519,45.4509,43.2581,43.308,165100.0],["2000-07-14",42.8096,42.8594,39.6699,42.1617,349000.0],["2000-07-17",40.6666,42.1617,40.2181,41.3145,240300.0],["2000-07-18",40.2181,44.205,39.8692,42.6103,452300.0],["2000-07-19",44.0057,47.6438,43.8562,46.3978,339800.0],["2000-07-20",46.4975,47.8431,44.2549,45.4509,299300.0],["2000-07-21",46.1487,46.1487,42.0621,42.9591,146600.0],["2000-07-24",42.5604,43.0089,38.4738,41.2647,287500.0],["2000-07-25",41.0404,43.2581,39.8692,42.9591,231900.0],["2000-07-26",42.9591,42.9591,41.0653,42.0621,131300.0],["2000-07-27",41.5138,42.3112,40.2679,40.9656,72600.0],["2000-07-28",40.567,40.866,36.281,38.2745,148700.0],["2000-07-31",37.9256,38.2745,33.839,36.0318,227200.0],["2000-08-01",35.7826,38.5735,35.683,37.6764,254100.0],["2000-08-02",36.3308,39.8692,36.281,39.5702,73400.0],["2000-08-03",38.1748,39.8692,37.3774,39.6699,136700.0],["2000-08-04",39.8194,42.0621,39.1715,40.7165,124500.0],["2000-08-07",42.2614,43.2581,41.5637,42.5604,335500.0],["2000-08-08",42.9093,42.9591,41.6634,41.763,76800.0],["2000-08-09",41.7132,42.4608,41.7132,41.9125,218800.0],["2000-08-10",41.9375,41.9624,40.2679,40.4673,115500.0],["2000-08-11",40.866,40.866,39.2712,39.8194,270500.0],["2000-08-14",39.1217,41.0653,39.0719,40.8161,172400.0],["2000-08-15",40.1683,40.5171,39.2712,39.2712,112800.0],["2000-08-16",38.9971,40.2679,38.2745,39.8692,63100.0],["2000-08-17",39.9938,41.763,39.8692,41.763,71900.0],["2000-08-18",41.8627,42.4981,40.866,42.0621,44900.0],["2000-08-21",41.0653,41.6634,39.9689,41.6135,47900.0],["2000-08-22",41.4142,44.1552,40.866,43.8562,91300.0],["2000-08-23",43.2581,44.0555,41.5139,43.6568,50200.0],["2000-08-24",43.0588,43.6568,42.7598,43.4076,24800.0],["2000-08-25",42.9591,43.4575,41.3643,41.8627,25200.0],["2000-08-28",40.8161,42.4109,40.2679,41.4142,87300.0],["2000-08-29",40.5171,45.8995,40.5171,45.8995,190900.0],["2000-08-30",46.1985,48.6405,45.8496,48.1421,181300.0],["2000-08-31",48.6903,53.6241,48.1919,51.6307,368100.0],["2000-09-01",54.1723,54.2222,52.7271,53.4248,126700.0],["2000-09-05",54.571,56.0163,53.4248,53.4248,170000.0],["2000-09-06",53.3251,54.4714,51.8799,54.272,65300.0],["2000-09-07",54.4963,55.5179,54.3717,55.2189,64200.0],["2000-09-08",55.817,55.817,51.2818,51.2818,86400.0],["2000-09-11",51.6307,51.7802,49.1388,50.3848,122500.0],["2000-09-12",50.7585,52.6274,50.6339,51.232,56400.0],["2000-09-13",51.1821,53.6241,50.2352,53.6241,61200.0],["2000-09-14",54.1225,54.6209,53.7238,54.4215,77900.0],["2000-09-15",54.1972,54.3592,51.83,52.129,59900.0],["2000-09-18",53.0261,54.4215,51.83,52.6274,142900.0],["2000-09-19",52.6274,53.375,51.232,52.6274,100800.0],["2000-09-20",53.4248,53.8733,52.2287,52.6274,143000.0],["2000-09-21",52.7769,55.9166,52.0294,53.8235,124000.0],["2000-09-22",49.9113,51.2818,47.8431,49.5874,286300.0],["2000-09-25",50.933,50.933,44.7532,47.6936,273300.0],["2000-09-26",45.1021,48.5408,45.0024,47.5441,133600.0],["2000-09-27",47.7434,50.6339,47.0457,48.8398,65400.0],["2000-09-28",48.2418,52.2287,47.8431,52.0792,124800.0],["2000-09-29",51.83,51.9297,44.9526,45.4509,775700.0],["2000-10-02",44.2549,44.9027,36.0318,37.9755,638400.0],["2000-10-03",38.3243,41.2647,37.9755,38.2745,396400.0],["2000-10-04",38.0751,39.321,32.6928,36.58,602100.0],["2000-10-05",36.4804,36.5177,32.0947,33.3905,334700.0],["2000-10-06",32.942,33.0915,29.4036,29.7026,373000.0],["2000-10-09",28.7059,33.7394,28.4068,31.6462,115400.0],["2000-10-10",33.0167,35.0849,31.5964,35.06,247400.0],["2000-10-11",33.6895,35.2344,31.397,32.9918,325700.0],["2000-10-12",34.1879,34.2876,29.5032,29.7026,102100.0],["2000-10-13",29.3163,36.2312,29.3039,35.3839,275500.0],["2000-10-16",34.5367,35.8325,31.8954,34.3374,130300.0],["2000-10-17",33.0915,33.0915,20.0343,20.6822,1442000.0],["2000-10-18",20.5825,20.732,17.9412,18.5392,586900.0],["2000-10-19",20.3084,20.3333,16.6454,18.0408,787700.0],["2000-10-20",18.9379,20.6822,17.8913,20.134,860400.0],["2000-10-23",19.3864,21.1805,19.3366,21.1681,185300.0],["2000-10-24",21.4297,21.5294,19.6854,21.1307,356700.0],["2000-10-25",20.0343,22.2271,19.7353,20.732,383200.0],["2000-10-26",21.3799,23.174,20.4828,23.1242,342200.0],["2000-10-27",23.2238,23.9215,21.5792,23.1242,540400.0],["2000-10-30",23.0245,23.1242,20.5825,21.7287,148900.0],["2000-10-31",20.6323,22.1274,20.4828,21.7412,446100.0],["2000-11-01",21.9779,21.9779,21.2304,21.33,213000.0],["2000-11-02",21.8284,22.2271,21.5294,22.2271,327900.0],["2000-11-03",22.3268,22.4264,21.7287,22.2769,162100.0],["2000-11-06",21.6789,22.6258,21.2802,21.2802,64500.0],["2000-11-07",21.33,24.1209,21.33,23.3235,209500.0],["2000-11-08",23.473,25.3668,23.1242,23.1242,194100.0],["2000-11-09",23.6724,23.9215,21.8533,23.0245,243500.0],["2000-11-10",22.576,22.576,21.4297,21.5792,178700.0],["2000-11-13",20.3333,23.311,20.3333,22.7255,152600.0],["2000-11-14",22.3891,24.2206,22.3891,23.9215,112300.0],["2000-11-15",23.6599,23.8219,22.1274,22.3268,121200.0],["2000-11-16",22.5261,22.8251,21.33,21.33,87500.0],["2000-11-17",22.2769,22.3268,21.5294,21.7287,51500.0],["2000-11-20",21.7287,21.7287,21.031,21.031,114600.0],["2000-11-21",21.2927,21.33,18.9379,19.1871,155600.0],["2000-11-22",17.9412,20.2336,17.9412,19.4363,61200.0],["2000-11-24",19.8225,19.8349,18.8881,19.8349,19600.0],["2000-11-27",22.1773,22.1773,18.1405,18.3897,69300.0],["2000-11-28",18.3523,18.8382,16.6454,16.9444,181700.0],["2000-11-29",16.7451,17.1438,16.3464,17.0939,127100.0],["2000-11-30",16.6454,16.7451,13.3562,13.8047,330900.0],["2000-12-01",14.1037,17.8415,14.1037,16.3962,188100.0],["2000-12-04",17.0067,17.4428,15.6985,16.8946,140900.0],["2000-12-05",16.8946,18.3399,16.7451,18.3399,170600.0],["2000-12-06",17.692,17.692,14.7516,15.1005,298300.0],["2000-12-07",15.1379,15.549,13.1569,13.9542,533000.0],["2000-12-08",9.5686,10.8145,7.3758,7.8243,2582100.0],["2000-12-11",8.2479,9.9175,7.8243,9.3693,755900.0],["2000-12-12",9.4689,9.5686,8.2729,8.3725,653300.0],["2000-12-13",9.145,9.3693,8.4722,8.5719,189800.0],["2000-12-14",8.9581,9.1201,8.2729,8.5221,68800.0],["2000-12-15",8.4224,8.7712,7.8243,7.9614,172700.0],["2000-12-18",8.4224,8.5719,6.8774,7.2512,256500.0],["2000-12-19",7.6748,7.7745,7.1017,7.4256,269200.0],["2000-12-20",7.1765,7.9739,6.9771,7.7994,172500.0],["2000-12-21",7.8742,8.0735,7.4755,7.8243,201200.0],["2000-12-22",7.9738,8.0735,7.4256,7.5752,169200.0],["2000-12-26",7.1889,7.6748,7.1765,7.5752,58500.0],["2000-12-27",7.6748,7.6748,7.1765,7.6748,203900.0],["2000-12-28",7.6748,8.3227,7.5752,8.223,180600.0],["2000-12-29",8.223,8.522,8.1732,8.2729,153500.0],["2001-01-02",8.4722,8.6217,7.8243,7.924,115600.0],["2001-01-03",7.5378,8.5221,7.1765,8.1234,277500.0],["2001-01-04",8.4847,8.7214,7.8742,8.6716,172600.0],["2001-01-05",8.7712,8.9706,8.6217,8.6217,116200.0],["2001-01-08",8.7712,8.9207,7.924,8.2729,119500.0],["2001-01-09",8.2729,8.4224,7.8243,7.924,58200.0],["2001-01-10",7.7122,8.223,7.5502,7.625,150100.0],["2001-01-11",7.6748,11.7614,7.5752,10.9142,965200.0],["2001-01-12",10.9142,14.3529,10.7647,12.4093,648200.0],["2001-01-16",12.6086,12.7582,10.7647,10.9142,361200.0],["2001-01-17",10.964,12.3096,10.7647,11.2132,183300.0],["2001-01-18",11.5496,11.9608,10.964,11.1634,114600.0],["2001-01-19",12.0604,12.1601,11.2631,12.1601,113700.0],["2001-01-22",11.6618,12.2598,11.5122,11.6618,100500.0],["2001-01-23",12.21,12.21,11.5621,11.9109,109600.0],["2001-01-24",12.2598,15.848,12.0604,15.848,1233700.0],["2001-01-25",15.848,16.3962,14.3529,14.8513,709800.0],["2001-01-26",13.2565,13.3562,11.6119,11.8611,650100.0],["2001-01-29",12.3096,13.3562,11.8113,12.2972,321200.0],["2001-01-30",12.21,12.5588,11.4624,12.3096,181100.0],["2001-01-31",12.3595,12.4093,11.5621,11.7614,284700.0],["2001-02-01",11.9608,12.0106,11.3129,11.6119,115400.0],["2001-02-02",11.6991,11.7116,10.8145,10.9142,79000.0],["2001-02-05",10.9142,11.1136,10.2663,10.4158,120500.0],["2001-02-06",10.4657,11.1634,10.3162,10.665,360500.0],["2001-02-07",10.6401,10.665,9.9175,10.5155,111300.0],["2001-02-08",10.5031,10.5653,10.1667,10.3162,60600.0],["2001-02-09",10.1916,10.4657,9.768,10.4158,115900.0],["2001-02-12",10.3286,10.665,10.0171,10.4158,136300.0],["2001-02-13",10.4657,10.7647,10.2663,10.4158,141300.0],["2001-02-14",10.5155,10.5155,10.1667,10.1667,61400.0],["2001-02-15",10.4657,11.5496,10.1667,10.9142,79800.0],["2001-02-16",10.8644,10.9142,10.1667,10.3162,79200.0],["2001-02-20",10.1667,10.366,9.768,9.9673,92600.0],["2001-02-21",9.6683,10.1667,9.5686,10.1168,89800.0],["2001-02-22",9.8801,10.2165,9.8676,10.2165,65100.0],["2001-02-23",10.204,10.2165,9.6683,9.8178,50900.0],["2001-02-26",10.4158,10.4657,10.2165,10.2165,46200.0],["2001-02-27",10.2912,10.366,9.8676,10.1667,34500.0],["2001-02-28",10.366,10.366,9.768,9.8178,72200.0],["2001-03-01",9.7181,10.366,9.5686,10.1168,84300.0],["2001-03-02",9.5686,10.4657,9.5686,10.4158,47100.0],["2001-03-05",10.4657,10.4657,10.3411,10.4158,25800.0],["2001-03-06",10.5653,10.8644,10.5155,10.665,89600.0],["2001-03-07",10.7149,11.2631,10.5155,11.0762,142900.0],["2001-03-08",11.2257,11.2631,10.8145,10.8644,53800.0],["2001-03-09",10.8145,11.0637,10.2165,10.4657,30900.0],["2001-03-12",10.366,10.4657,10.0171,10.1168,24000.0],["2001-03-13",10.0296,10.7647,9.9673,10.1417,18000.0],["2001-03-14",10.1168,10.1667,9.8178,9.9673,65000.0],["2001-03-15",9.8676,10.3162,9.5686,9.7181,41800.0],["2001-03-16",9.6683,9.7181,8.4224,8.6217,92400.0],["2001-03-19",8.5221,8.9207,7.9739,8.3227,111200.0],["2001-03-20",8.3725,8.9706,7.9738,8.0237,63700.0],["2001-03-21",8.3725,8.8211,8.0735,8.3227,30000.0],["2001-03-22",8.3227,8.3725,7.5752,8.3227,116100.0],["2001-03-23",8.8834,9.9673,8.8709,9.5686,235600.0],["2001-03-26",9.6185,9.768,9.4689,9.5686,23400.0],["2001-03-27",9.7181,10.0171,9.5686,9.6185,17100.0],["2001-03-28",9.7181,9.768,9.3693,9.3693,42400.0],["2001-03-29",6.5784,8.7214,6.4788,8.6217,356700.0],["2001-03-30",8.7214,8.8709,7.4755,7.625,127400.0],["2001-04-02",7.625,7.9738,7.5752,7.5752,105500.0],["2001-04-03",7.5253,7.7745,7.1266,7.1266,82400.0],["2001-04-04",7.1765,7.7496,7.1266,7.5253,41200.0],["2001-04-05",7.5752,7.5752,6.8027,7.4007,63700.0],["2001-04-06",7.3758,7.5253,6.7778,7.1266,43100.0],["2001-04-09",7.1685,7.4157,7.1685,7.312,24700.0],["2001-04-10",7.2403,7.4715,7.2323,7.4157,16600.0],["2001-04-11",7.4157,7.7745,7.1765,7.2801,56600.0],["2001-04-12",7.2243,7.3359,7.1127,7.32,28600.0],["2001-04-16",7.2562,7.3599,7.1366,7.2403,47100.0],["2001-04-17",7.2403,7.2562,7.1127,7.1127,47600.0],["2001-04-18",7.2562,8.7712,7.2562,8.3486,143500.0],["2001-04-19",8.5719,9.4889,8.532,9.0104,100000.0],["2001-04-20",9.0583,9.8955,9.0503,9.6484,104900.0],["2001-04-23",9.6803,9.6803,8.4523,8.4523,69500.0],["2001-04-24",8.7154,9.1779,8.4363,8.8908,70400.0],["2001-04-25",8.8908,10.2863,8.8908,10.2863,164500.0],["2001-04-26",10.4697,10.9242,10.1029,10.3182,143100.0],["2001-04-27",10.6052,10.6052,10.0152,10.1746,54900.0],["2001-04-30",10.1746,10.7647,10.1746,10.685,75200.0],["2001-05-01",10.5654,11.5621,10.1108,11.4504,74800.0],["2001-05-02",11.4823,11.9608,11.2989,11.8651,61500.0],["2001-05-03",11.6976,11.7455,11.3627,11.4026,47000.0],["2001-05-04",10.964,11.283,10.669,11.0837,53500.0],["2001-05-07",10.7567,10.964,10.5654,10.7647,32800.0],["2001-05-08",10.8444,11.0837,10.5733,10.8684,41200.0],["2001-05-09",10.4138,10.7966,10.366,10.661,41000.0],["2001-05-10",10.7089,10.7806,10.2703,10.3501,52400.0],["2001-05-11",10.358,10.4457,10.063,10.1667,44700.0],["2001-05-14",10.0391,10.5494,10.0311,10.5494,35900.0],["2001-05-15",10.6052,10.7169,10.2863,10.7089,16400.0],["2001-05-16",10.6451,11.5621,10.1667,11.5541,88100.0],["2001-05-17",11.4186,12.4791,11.4186,12.0405,118500.0],["2001-05-18",12.2,12.2,11.7614,12.0565,19500.0],["2001-05-21",12.0565,12.8219,11.8172,12.7342,41300.0],["2001-05-22",12.7582,12.7661,11.8252,12.2797,53900.0],["2001-05-23",12.2797,12.3674,12.0086,12.2399,37400.0],["2001-05-24",12.2638,13.2924,12.2399,13.2924,82800.0],["2001-05-25",13.2446,13.3642,12.4233,13.0133,59700.0],["2001-05-29",13.1568,13.3721,12.7183,12.7821,66800.0],["2001-05-30",12.7023,12.8778,10.964,11.5621,129900.0],["2001-05-31",11.267,12.6625,11.1714,12.4791,82200.0],["2001-06-01",12.3674,12.5508,11.9687,12.0166,42100.0],["2001-06-04",12.2399,12.5189,11.9687,12.2718,55900.0],["2001-06-05",12.1203,12.3276,11.6897,12.0804,41600.0],["2001-06-06",11.9767,12.2319,11.8093,11.9608,9700.0],["2001-06-07",11.9608,12.0884,11.881,12.0006,13800.0],["2001-06-08",11.9608,11.9767,11.5701,11.8093,29100.0],["2001-06-11",11.9608,12.2,11.9608,12.2,41700.0],["2001-06-12",12.192,12.5189,12.1362,12.5189,43200.0],["2001-06-13",12.2877,12.5588,12.0804,12.0804,18100.0],["2001-06-14",12.2718,12.2718,11.5541,11.5621,37700.0],["2001-06-15",11.5621,11.8651,11.5621,11.602,76700.0],["2001-06-18",11.602,11.9608,11.5461,11.602,58700.0],["2001-06-19",11.6897,11.7216,11.2272,11.4664,100600.0],["2001-06-20",11.4026,11.4026,10.9082,11.0916,84700.0],["2001-06-21",10.9242,11.7535,10.9082,11.6099,59400.0],["2001-06-22",11.5302,11.6179,11.5222,11.5621,59700.0],["2001-06-25",11.5222,11.6418,11.283,11.4425,48900.0],["2001-06-26",11.267,11.6817,11.1634,11.5621,58100.0],["2001-06-27",11.3149,11.8571,11.3149,11.7774,43700.0],["2001-06-28",11.7216,12.0405,11.7136,11.8013,64500.0],["2001-06-29",11.7535,12.7582,11.7535,12.7582,144800.0],["2001-07-02",12.4472,12.7582,12.2,12.3196,196900.0],["2001-07-03",11.1554,11.7216,10.366,11.1634,189600.0],["2001-07-05",11.1634,11.6418,11.0039,11.3627,140300.0],["2001-07-06",11.0836,11.7216,10.9242,11.4026,115200.0],["2001-07-09",11.2192,11.5621,11.0837,11.0837,37400.0],["2001-07-10",11.0916,11.3627,11.0916,11.291,82300.0],["2001-07-11",11.3229,11.5621,11.2431,11.3229,32500.0],["2001-07-12",11.2033,12.9974,11.2033,12.5189,48000.0],["2001-07-13",12.2877,12.9575,12.2797,12.3754,70100.0],["2001-07-16",12.2558,12.4791,12.2558,12.3914,39200.0],["2001-07-17",12.3196,12.6067,12.0006,12.511,46100.0],["2001-07-18",12.2,12.6385,11.9608,12.3196,47100.0],["2001-07-19",12.2,12.7183,11.9767,11.9767,51000.0],["2001-07-20",12.1043,12.6067,12.1043,12.3595,23600.0],["2001-07-23",12.1601,12.5269,11.8172,12.2558,31100.0],["2001-07-24",12.1601,12.1601,11.4345,11.4345,79800.0],["2001-07-25",11.4425,11.578,11.0039,11.0597,38300.0],["2001-07-26",11.1873,11.3627,10.964,11.2431,268300.0],["2001-07-27",11.275,11.275,11.0039,11.1395,104900.0],["2001-07-30",11.1634,11.2272,10.964,11.1076,181900.0],["2001-07-31",11.0916,11.1155,10.972,11.0119,106200.0],["2001-08-01",11.1076,11.1634,10.8843,10.964,121700.0],["2001-08-02",10.9481,11.1474,10.4856,10.5255,147500.0],["2001-08-03",10.4856,10.5335,9.3852,9.9673,914700.0],["2001-08-06",9.9833,9.9833,9.6563,9.9833,58200.0],["2001-08-07",9.9673,9.9673,9.6563,9.76,10300.0],["2001-08-08",9.5686,10.3022,9.2895,9.5846,57300.0],["2001-08-09",9.4969,9.5686,9.1699,9.2497,41700.0],["2001-08-10",9.1061,9.2497,9.0583,9.154,35500.0],["2001-08-13",9.0503,9.154,8.7074,8.9626,24100.0],["2001-08-14",8.9227,9.1301,8.9068,8.9626,38200.0],["2001-08-15",9.146,9.154,8.8031,8.9227,28900.0],["2001-08-16",8.8589,9.0104,8.4044,8.8111,30900.0],["2001-08-17",8.9706,8.9865,8.7074,8.7633,14200.0],["2001-08-20",8.7234,8.7792,8.6835,8.6835,25800.0],["2001-08-21",8.7074,8.7633,8.5001,8.5081,63000.0],["2001-08-22",8.5001,8.524,8.2928,8.3646,30600.0],["2001-08-23",8.3725,8.3725,8.1094,8.1094,17600.0],["2001-08-24",8.1253,8.7553,8.1253,8.5958,57100.0],["2001-08-27",8.5719,8.6516,8.1333,8.532,12000.0],["2001-08-28",8.4603,8.8669,8.4603,8.548,12800.0],["2001-08-29",8.548,8.548,8.2529,8.4124,19600.0],["2001-08-30",8.2609,8.3486,7.6788,7.9738,74800.0],["2001-08-31",7.934,8.0536,7.615,7.8463,29600.0],["2001-09-04",7.9101,8.0536,7.5911,7.8702,60900.0],["2001-09-05",7.7267,7.8941,7.5114,7.5114,51800.0],["2001-09-06",7.5034,7.7745,7.2801,7.631,25900.0],["2001-09-07",7.328,7.5752,7.2243,7.3758,18700.0],["2001-09-10",7.3359,7.6948,6.5864,6.8575,87400.0],["2001-09-17",6.8575,6.8655,5.7093,6.2355,102900.0],["2001-09-18",6.1558,6.5545,5.7412,5.7412,260100.0],["2001-09-19",5.9565,5.9565,5.5498,5.6614,151300.0],["2001-09-20",5.6216,5.6774,5.5817,5.6056,83000.0],["2001-09-21",5.6056,5.6136,5.4461,5.4701,98400.0],["2001-09-24",5.5976,5.9405,5.4302,5.7093,213100.0],["2001-09-25",5.7332,6.6183,5.7013,6.3153,124000.0],["2001-09-26",6.5625,6.9372,6.084,6.3791,239400.0],["2001-09-27",6.3791,6.4429,4.7843,4.9039,676800.0],["2001-09-28",5.5179,6.2276,5.3425,6.1718,143900.0],["2001-10-01",5.9804,6.1877,5.4621,5.4621,34500.0],["2001-10-02",5.7093,6.0123,5.4621,5.8209,105300.0],["2001-10-03",5.5897,6.4189,5.5897,6.2914,43600.0],["2001-10-04",6.4907,7.4237,6.4668,6.7857,53400.0],["2001-10-05",6.7379,6.7778,6.5386,6.6741,13700.0],["2001-10-08",6.7778,7.4077,6.7698,7.1047,22200.0],["2001-10-09",7.0967,7.4954,7.0329,7.1605,20600.0],["2001-10-10",7.0967,7.5672,7.0967,7.4954,24000.0],["2001-10-11",7.5752,8.6516,7.5512,7.9738,163900.0],["2001-10-12",7.9738,8.2131,7.7745,8.0057,14000.0],["2001-10-15",8.0297,8.1732,7.934,8.1253,20700.0],["2001-10-16",8.0057,8.2051,7.9898,8.1014,44200.0],["2001-10-17",8.1014,8.2609,7.8941,7.8941,110400.0],["2001-10-18",7.9579,8.2848,7.9579,8.0616,63800.0],["2001-10-19",8.0137,8.1732,7.9739,8.0536,135300.0],["2001-10-22",7.9818,8.6038,7.9738,8.1333,166300.0],["2001-10-23",8.1333,8.4842,8.1333,8.4124,75700.0],["2001-10-24",8.2529,8.2928,8.1572,8.2928,227800.0],["2001-10-25",8.2928,9.0423,8.1971,8.8908,140300.0],["2001-10-26",8.9945,9.2098,8.9068,9.1699,82500.0],["2001-10-29",9.1301,9.3135,8.8111,8.8111,42100.0],["2001-10-30",8.8111,8.8988,8.6038,8.8589,23200.0],["2001-10-31",8.9467,9.2098,8.9068,9.0902,62800.0],["2001-11-01",9.1859,9.3932,9.162,9.2656,22000.0],["2001-11-02",9.2656,9.5686,9.2656,9.4889,43800.0],["2001-11-05",9.5606,9.7201,9.4889,9.5527,21700.0],["2001-11-06",9.4889,9.8318,9.4889,9.8078,24400.0],["2001-11-07",9.7281,9.8955,9.6484,9.7361,101800.0],["2001-11-08",9.9035,10.0072,9.2497,9.5287,32300.0],["2001-11-09",9.4091,9.8238,9.4091,9.8238,63600.0],["2001-11-12",9.5128,9.8078,9.2098,9.8078,52600.0],["2001-11-13",9.8876,10.366,9.8876,10.3261,30200.0],["2001-11-14",10.1667,10.5016,10.1667,10.4298,37100.0],["2001-11-15",10.382,10.7647,10.382,10.7408,31600.0],["2001-11-16",10.7727,11.1634,10.7727,11.1634,62800.0],["2001-11-19",11.1793,11.905,11.1793,11.7216,37600.0],["2001-11-20",11.3308,11.578,10.9242,11.1076,109100.0],["2001-11-21",10.9242,11.1235,10.8444,11.0518,40700.0],["2001-11-23",11.1235,11.7614,11.1235,11.6498,26300.0],["2001-11-26",11.5701,11.7375,11.4185,11.6259,50300.0],["2001-11-27",11.6259,12.4472,11.5302,12.2319,72300.0],["2001-11-28",12.2,12.6226,12.2,12.4312,113400.0],["2001-11-29",12.4631,12.5508,12.3834,12.5349,12200.0],["2001-11-30",12.3993,12.7582,12.3993,12.5189,66100.0],["2001-12-03",12.3834,12.3834,11.8093,11.881,36100.0],["2001-12-04",11.8412,11.8412,11.1714,11.2989,60500.0],["2001-12-05",11.1634,12.5269,11.1634,12.3993,155300.0],["2001-12-06",12.5269,13.5555,12.5269,13.3004,68000.0],["2001-12-07",13.1648,14.1855,12.8299,14.1376,118400.0],["2001-12-10",13.9941,14.0021,12.5588,12.7821,46000.0],["2001-12-11",12.7582,13.8187,12.7582,13.4838,155800.0],["2001-12-12",13.4519,14.1137,13.3961,13.6034,130000.0],["2001-12-13",13.4758,13.4758,12.7103,12.7103,87000.0],["2001-12-14",12.7103,12.8299,12.4153,12.7741,51300.0],["2001-12-17",12.5987,12.8379,12.4631,12.7582,37300.0],["2001-12-18",12.798,12.798,12.3834,12.7901,68600.0],["2001-12-19",12.5987,13.1887,12.4791,12.7901,62400.0],["2001-12-20",12.7582,12.7741,12.0485,12.0884,23600.0],["2001-12-21",12.3196,12.5189,12.2,12.5189,57100.0],["2001-12-24",12.5508,12.6784,12.5189,12.6067,9000.0],["2001-12-26",12.6067,12.7582,12.5349,12.6784,13400.0],["2001-12-27",12.4073,12.798,12.4073,12.7183,54900.0],["2001-12-28",12.7901,12.798,11.4186,11.6897,69200.0],["2001-12-31",11.4425,11.9927,11.4425,11.8252,50700.0],["2002-01-02",11.8013,11.8412,11.1235,11.4584,43900.0],["2002-01-03",11.3229,11.9129,11.3229,11.9129,28500.0],["2002-01-04",11.6817,11.9129,11.2352,11.5621,122600.0],["2002-01-07",11.6019,12.208,11.5302,12.1601,47200.0],["2002-01-08",12.1601,12.2399,11.7614,12.1362,18000.0],["2002-01-09",12.1601,12.192,11.7774,11.9528,25700.0],["2002-01-10",11.7853,12.1601,11.5461,11.9608,103700.0],["2002-01-11",12.1362,12.1362,11.8252,11.9209,26100.0],["2002-01-14",11.6418,12.0166,11.6418,11.8013,54500.0],["2002-01-15",11.8013,12.0963,11.8013,12.0963,46600.0],["2002-01-16",12.0405,12.1123,11.6817,11.8571,32500.0],["2002-01-17",11.9528,12.2478,11.8093,11.9608,31400.0],["2002-01-18",11.8252,12.2159,11.7614,11.7614,64400.0],["2002-01-22",11.7136,12.0804,11.7056,11.7056,34300.0],["2002-01-23",11.6817,12.1601,11.6817,12.0644,75900.0],["2002-01-24",11.5621,11.881,11.5621,11.6418,108000.0],["2002-01-25",11.602,11.602,10.3102,10.4059,98600.0],["2002-01-28",10.3261,10.4457,9.0742,9.3932,140800.0],["2002-01-29",9.4251,9.441,7.5752,8.3247,111700.0],["2002-01-30",8.1014,8.9945,8.1014,8.3965,115800.0],["2002-01-31",8.2848,8.3725,8.2131,8.3327,59700.0],["2002-02-01",8.3008,8.7712,8.2928,8.3486,57300.0],["2002-02-04",8.3725,8.4204,8.2051,8.3247,57900.0],["2002-02-05",8.3167,8.4124,8.1732,8.1732,25800.0],["2002-02-06",8.1732,8.4603,8.1014,8.1014,110600.0],["2002-02-07",7.918,8.7154,7.918,8.5799,108900.0],["2002-02-08",8.5719,8.5958,8.3725,8.5719,65600.0],["2002-02-11",8.532,8.6516,8.0616,8.2609,49400.0],["2002-02-12",8.0775,8.3406,8.0695,8.2609,8400.0],["2002-02-13",8.2848,8.3725,8.1094,8.3725,18100.0],["2002-02-14",8.1333,8.3327,7.9738,7.9818,57700.0],["2002-02-15",7.9818,8.1493,7.9738,7.9738,47900.0],["2002-02-19",7.7267,7.8941,7.5752,7.5752,48200.0],["2002-02-20",7.6469,7.7665,7.4795,7.5353,70000.0],["2002-02-21",7.4954,7.4954,7.1366,7.1765,48600.0],["2002-02-22",7.1446,7.328,6.9851,7.2163,26000.0],["2002-02-25",7.1765,7.1765,6.9293,6.9372,95800.0],["2002-02-26",6.9372,7.0967,6.9372,7.001,18900.0],["2002-02-27",7.2562,7.2562,6.6422,6.8256,31700.0],["2002-02-28",7.025,7.0489,6.8814,6.8974,35700.0],["2002-03-01",6.9054,7.1765,6.9054,7.1765,15600.0],["2002-03-04",7.1685,7.328,7.1525,7.2004,69700.0],["2002-03-05",7.32,7.328,7.0888,7.2084,16800.0],["2002-03-06",7.2084,7.7984,7.2084,7.7187,99500.0],["2002-03-07",7.8941,7.9101,7.6629,7.8941,72200.0],["2002-03-08",7.7107,9.5686,7.7107,9.5686,146900.0],["2002-03-11",9.5287,10.2863,9.4889,9.9673,150800.0],["2002-03-12",9.8158,9.8158,9.0663,9.1859,83300.0],["2002-03-13",9.2417,9.3294,9.0104,9.0902,37600.0],["2002-03-14",9.0902,9.2816,9.0104,9.2257,33400.0],["2002-03-15",9.2895,9.2895,9.1301,9.2178,29700.0],["2002-03-18",9.1301,9.2098,9.0902,9.1699,46200.0],["2002-03-19",9.2816,9.3214,9.0503,9.3214,66000.0],["2002-03-20",9.1938,9.2895,9.1221,9.138,43800.0],["2002-03-21",9.1699,9.2895,9.1301,9.2417,16900.0],["2002-03-22",9.1699,9.5128,9.1699,9.457,26000.0],["2002-03-25",9.3613,9.4251,9.2098,9.2257,23200.0],["2002-03-26",8.9148,9.1301,8.5878,8.7473,84500.0],["2002-03-27",8.5799,8.5878,8.4443,8.4842,34300.0],["2002-03-28",8.4603,8.6118,8.3725,8.4204,51900.0],["2002-04-01",8.4204,8.6915,8.1812,8.4523,33700.0],["2002-04-02",8.4523,8.4523,8.0695,8.0935,34000.0],["2002-04-03",8.1094,8.1094,7.1765,7.2961,57200.0],["2002-04-04",7.2801,7.7984,7.2562,7.7984,63700.0],["2002-04-05",7.942,8.2689,7.9021,7.9818,108300.0],["2002-04-08",7.9021,7.9738,7.7346,7.8941,55600.0],["2002-04-09",7.9659,8.1572,7.7825,7.9738,45500.0],["2002-04-10",7.8941,8.0137,7.7825,8.0137,4800.0],["2002-04-11",8.0137,8.0536,7.8861,7.9738,58300.0],["2002-04-12",7.9738,8.0137,7.4954,8.0137,27100.0],["2002-04-15",8.0057,8.0057,7.6708,7.7187,5500.0],["2002-04-16",7.7905,8.1732,7.7905,8.1732,50900.0],["2002-04-17",8.1652,8.4044,8.0616,8.1891,41700.0],["2002-04-18",8.1891,8.1891,7.6549,7.9499,24300.0],["2002-04-19",7.934,7.934,7.7267,7.7426,11500.0],["2002-04-22",7.7346,7.7586,7.5353,7.5433,20600.0],["2002-04-23",7.5353,7.8861,7.5353,7.8782,92200.0],["2002-04-24",7.7346,7.8622,7.6549,7.6948,70700.0],["2002-04-25",7.6629,7.6629,7.3758,7.4396,30000.0],["2002-04-26",7.3838,8.0536,7.3838,7.9738,158200.0],["2002-04-29",7.926,7.926,7.6788,7.7586,69600.0],["2002-04-30",7.7346,7.9738,7.7346,7.8941,22300.0],["2002-05-01",7.7346,8.0695,7.7346,8.0616,57200.0],["2002-05-02",8.0536,8.0695,7.8542,7.8782,35500.0],["2002-05-03",7.934,7.9738,7.7745,7.9738,22600.0],["2002-05-06",8.0137,8.0376,7.6389,7.8383,23000.0],["2002-05-07",7.7745,7.9738,7.7745,7.7825,13800.0],["2002-05-08",7.934,7.9738,7.8223,7.8861,6000.0],["2002-05-09",7.934,7.9738,7.8303,7.8463,10100.0],["2002-05-10",7.7745,7.8622,7.7745,7.7825,11000.0],["2002-05-13",7.8144,7.9738,7.7745,7.9738,30500.0],["2002-05-14",7.9738,8.0536,7.8941,8.0137,42200.0],["2002-05-15",7.8941,8.0297,7.8941,7.9738,29300.0],["2002-05-16",8.0456,8.0456,7.8383,7.9738,35500.0],["2002-05-17",7.942,8.0137,7.8941,7.8941,18300.0],["2002-05-20",7.8941,7.934,7.7745,7.934,9100.0],["2002-05-21",7.7825,7.7984,7.6948,7.7745,120600.0],["2002-05-22",7.8144,7.8144,7.5752,7.6629,94500.0],["2002-05-23",7.5831,7.7905,7.5752,7.7346,35700.0],["2002-05-24",7.7346,7.7905,7.6948,7.7905,10000.0],["2002-05-28",7.7107,7.7984,7.6948,7.7506,23600.0],["2002-05-29",7.7984,7.7984,7.7346,7.7346,11200.0],["2002-05-30",7.7346,7.8064,7.7346,7.8064,45000.0],["2002-05-31",7.7745,7.8064,7.7346,7.7745,14200.0],["2002-06-03",7.7745,7.8144,7.7745,7.7984,42800.0],["2002-06-04",7.7745,7.8144,7.7745,7.8064,19500.0],["2002-06-05",7.8144,7.8144,7.7745,7.8144,27000.0],["2002-06-06",7.7825,7.7825,7.3918,7.3918,50200.0],["2002-06-07",7.3838,7.3838,6.6582,6.6582,31300.0],["2002-06-10",6.6661,6.8655,6.6661,6.7937,40200.0],["2002-06-11",6.7778,6.7937,6.4189,6.5944,88000.0],["2002-06-12",6.4588,6.6661,6.4588,6.6582,52400.0],["2002-06-13",6.706,6.706,6.5386,6.5784,26100.0],["2002-06-14",6.5386,6.6183,6.4987,6.5067,34300.0],["2002-06-17",6.5386,6.6741,6.5146,6.6023,60300.0],["2002-06-18",6.4508,6.4588,5.1033,5.3425,495500.0],["2002-06-19",5.3823,5.3823,4.8082,4.9039,247100.0],["2002-06-20",4.7843,4.7843,4.266,4.266,127800.0],["2002-06-21",4.585,4.585,4.1065,4.1942,142000.0],["2002-06-24",4.1464,4.2022,3.9231,3.9869,165200.0],["2002-06-25",4.0587,4.0587,3.054,3.7716,181900.0],["2002-06-26",3.7796,3.9391,3.1816,3.668,114200.0],["2002-06-27",3.7876,3.8195,3.5244,3.8035,104000.0],["2002-06-28",3.8274,3.9869,3.2454,3.2693,218700.0],["2002-07-01",3.5085,3.8593,3.5085,3.6042,154900.0],["2002-07-02",3.5882,4.0348,3.5882,3.9869,61200.0],["2002-07-03",4.0268,4.0268,3.9072,3.9152,64600.0],["2002-07-05",3.9949,3.9949,3.7477,3.8274,34400.0],["2002-07-08",3.7477,3.9949,3.7078,3.9869,24900.0],["2002-07-09",4.0188,4.2899,3.9869,4.1783,53400.0],["2002-07-10",4.266,4.266,4.0268,4.0587,34500.0],["2002-07-11",4.0587,4.1384,4.0587,4.0826,38500.0],["2002-07-12",4.1863,4.3059,4.0667,4.0667,34000.0],["2002-07-15",4.0667,4.258,3.9869,4.0507,22700.0],["2002-07-16",4.0268,4.1464,3.9869,3.9869,21200.0],["2002-07-17",3.979,4.0188,3.7557,3.7716,12400.0],["2002-07-18",3.7557,3.9949,3.7078,3.7876,14200.0],["2002-07-19",3.8514,4.0986,3.7876,4.0826,14900.0],["2002-07-22",4.0906,4.0906,3.9789,4.0348,16000.0],["2002-07-23",3.9869,4.0188,3.2454,3.6839,919900.0],["2002-07-24",3.2773,3.8833,3.0779,3.7078,132600.0],["2002-07-25",3.6999,4.0507,3.6999,3.8912,30600.0],["2002-07-26",4.0029,4.3059,3.9072,4.2261,62100.0],["2002-07-29",4.2182,4.3059,3.979,4.2102,25000.0],["2002-07-30",4.3059,4.3059,3.8992,4.0667,15200.0],["2002-07-31",4.258,4.258,3.668,3.7078,26700.0],["2002-08-01",3.6201,3.8354,3.4208,3.4208,25300.0],["2002-08-02",3.4128,3.5962,3.4048,3.4208,51400.0],["2002-08-05",3.4128,3.4686,3.3889,3.4048,9200.0],["2002-08-06",3.4048,3.6122,3.4048,3.6042,13700.0],["2002-08-07",3.5165,3.5723,3.2055,3.2055,7000.0],["2002-08-08",3.3889,3.5085,3.2693,3.4686,26500.0],["2002-08-09",3.652,3.66,3.4607,3.4607,18700.0],["2002-08-12",3.4607,3.6839,3.3889,3.5882,7800.0],["2002-08-13",3.7397,3.7397,3.4766,3.4925,9200.0],["2002-08-14",3.4367,3.6042,3.4128,3.6042,7000.0],["2002-08-15",3.6042,3.6042,3.3809,3.4048,2500.0],["2002-08-16",3.4766,3.7876,3.4447,3.7876,75400.0],["2002-08-19",3.8195,4.3617,3.8195,4.1863,38900.0],["2002-08-20",4.1544,4.3856,4.1384,4.274,23400.0],["2002-08-21",4.274,4.4973,4.274,4.3856,16700.0],["2002-08-22",4.4654,4.9597,4.4654,4.9438,48000.0],["2002-08-23",4.88,4.9278,4.7524,4.8082,35400.0],["2002-08-26",4.9119,4.9996,4.8242,4.8401,25500.0],["2002-08-27",4.9438,4.9996,4.569,4.7444,41200.0],["2002-08-28",4.6567,4.7046,4.4654,4.6248,10800.0],["2002-08-29",4.6886,4.6886,4.5371,4.6727,5900.0],["2002-08-30",4.7125,4.7444,4.6727,4.7444,5600.0],["2002-09-03",4.6647,4.7444,4.569,4.569,7500.0],["2002-09-04",4.6089,4.6169,4.3856,4.6169,12600.0],["2002-09-05",4.6488,4.6567,4.282,4.2899,5100.0],["2002-09-06",4.4255,4.4973,4.3298,4.4973,5300.0],["2002-09-09",4.3776,4.569,4.3776,4.3856,10100.0],["2002-09-10",4.4733,4.5132,4.3856,4.5052,23800.0],["2002-09-11",4.3776,4.577,4.3298,4.4733,31700.0],["2002-09-12",4.4255,4.5052,4.282,4.4255,12800.0],["2002-09-13",4.3537,4.7046,4.3457,4.7046,13800.0],["2002-09-16",4.577,4.6089,4.3776,4.4893,7400.0],["2002-09-17",4.5451,4.5451,4.282,4.2899,8900.0],["2002-09-18",4.2979,4.3457,4.2899,4.3298,6100.0],["2002-09-19",4.2979,4.4175,4.2979,4.4175,9400.0],["2002-09-20",4.6727,4.9119,4.3378,4.3378,39600.0],["2002-09-23",4.2899,4.2899,4.2261,4.2421,9700.0],["2002-09-24",4.2261,4.2261,3.7716,3.8115,26000.0],["2002-09-25",3.8992,3.971,3.5563,3.644,12800.0],["2002-09-26",3.668,3.7477,3.6122,3.66,13700.0],["2002-09-27",3.6122,3.6281,3.2693,3.3171,41800.0],["2002-09-30",3.357,3.365,3.1337,3.2374,31000.0],["2002-10-01",3.2374,3.349,3.1178,3.2852,24500.0],["2002-10-02",3.3251,3.3251,3.0699,3.0699,13800.0],["2002-10-03",3.1417,3.1417,2.9663,3.0221,15500.0],["2002-10-04",3.971,4.0188,3.6281,3.8673,308800.0],["2002-10-07",3.7876,3.9869,3.668,3.7318,46800.0],["2002-10-08",3.7318,4.1703,3.7318,3.8115,34800.0],["2002-10-09",3.8753,3.9231,3.6281,3.7876,25300.0],["2002-10-10",3.6999,3.8354,3.6999,3.8195,10700.0],["2002-10-11",3.8354,4.0746,3.8274,4.0587,18200.0],["2002-10-14",3.9869,4.0826,3.9869,4.0587,16600.0],["2002-10-15",4.0587,4.1464,3.9949,4.1065,13800.0],["2002-10-16",4.1464,4.1464,3.6919,4.1225,57700.0],["2002-10-17",4.1703,4.7444,4.1623,4.6727,59200.0],["2002-10-18",4.4255,4.9757,4.4255,4.9199,22200.0],["2002-10-21",4.9039,4.9039,4.1065,4.2261,125100.0],["2002-10-22",4.3378,4.3617,4.1145,4.2501,16100.0],["2002-10-23",4.3776,4.7444,4.3218,4.6089,17400.0],["2002-10-24",4.7604,5.0554,4.4733,4.9837,74500.0],["2002-10-25",4.872,5.199,4.7285,5.175,59000.0],["2002-10-28",5.0953,5.502,5.0793,5.3744,56400.0],["2002-10-29",5.4302,5.502,4.1464,4.1544,61600.0],["2002-10-30",4.3059,4.5291,4.258,4.3218,17000.0],["2002-10-31",4.3697,4.7843,4.3378,4.6248,37800.0],["2002-11-01",4.6966,4.7205,4.4095,4.4893,10200.0],["2002-11-04",4.6806,4.7843,4.6328,4.6727,12500.0],["2002-11-05",4.6727,5.1671,4.6727,4.9837,55000.0],["2002-11-06",4.9837,5.2308,4.8003,5.2308,91000.0],["2002-11-07",5.1033,5.2388,4.9677,4.9837,29900.0],["2002-11-08",4.9837,5.0235,4.864,4.9837,56800.0],["2002-11-11",4.9438,5.0076,4.5531,4.569,14800.0],["2002-11-12",4.5451,4.8242,4.2421,4.7046,49000.0],["2002-11-13",4.6806,4.6806,4.258,4.4175,14100.0],["2002-11-14",4.4255,4.8242,4.3059,4.7763,47700.0],["2002-11-15",4.4654,4.7524,4.4574,4.7046,17400.0],["2002-11-18",4.6727,4.6806,4.4255,4.4494,11300.0],["2002-11-19",4.4654,4.9438,4.3378,4.7684,26200.0],["2002-11-20",4.7205,4.9438,4.7046,4.9199,51800.0],["2002-11-21",4.9199,5.1192,4.8242,5.1192,39400.0],["2002-11-22",5.1352,5.4222,5.1352,5.4142,44600.0],["2002-11-25",5.502,5.7412,5.4461,5.6854,66300.0],["2002-11-26",5.6933,5.781,5.4541,5.6056,95300.0],["2002-11-27",5.6375,5.6455,5.5418,5.6056,44700.0],["2002-11-29",5.6136,5.6933,5.502,5.5737,17200.0],["2002-12-02",5.4461,5.7093,5.4461,5.5817,9100.0],["2002-12-03",5.5259,5.5817,5.3425,5.4461,73400.0],["2002-12-04",5.3744,5.4382,5.3186,5.3186,3400.0],["2002-12-05",5.4541,5.4541,5.2787,5.2867,3500.0],["2002-12-06",5.2707,5.3505,5.0076,5.0793,26100.0],["2002-12-09",5.0953,5.1352,4.888,4.888,10800.0],["2002-12-10",5.781,5.9724,5.3823,5.5657,312700.0],["2002-12-11",5.6535,5.6535,5.3903,5.5418,36500.0],["2002-12-12",5.494,5.6614,4.9438,5.0474,62300.0],["2002-12-13",5.0235,5.0235,4.8561,4.9438,15300.0],["2002-12-16",4.9916,5.0634,4.8242,4.9199,10200.0],["2002-12-17",4.9358,5.0235,4.8162,4.8481,6100.0],["2002-12-18",4.8242,4.888,4.585,4.888,23900.0],["2002-12-19",4.9278,4.9278,4.6966,4.7923,17000.0],["2002-12-20",4.6966,4.88,4.561,4.7684,28500.0],["2002-12-23",4.7125,4.8242,4.6806,4.7365,15800.0],["2002-12-24",4.7205,4.7205,4.6248,4.6408,4600.0],["2002-12-26",4.6248,4.6248,4.561,4.561,2800.0],["2002-12-27",4.5531,4.6408,4.274,4.3298,22100.0],["2002-12-30",4.3298,4.3697,4.0986,4.1942,23000.0],["2002-12-31",4.0986,4.2261,3.955,4.0427,55100.0],["2003-01-02",4.0108,4.0667,3.955,3.963,13300.0],["2003-01-03",3.971,3.979,3.7397,3.7397,23300.0],["2003-01-06",3.7397,3.8833,3.7397,3.7796,41600.0],["2003-01-07",3.8354,3.9471,3.7956,3.9471,72200.0],["2003-01-08",3.8434,4.0667,3.8195,3.9789,41400.0],["2003-01-09",4.0986,4.6488,4.0348,4.569,66200.0],["2003-01-10",4.6567,4.7684,4.5371,4.6886,19000.0],["2003-01-13",4.6806,4.7365,4.561,4.561,19600.0],["2003-01-14",4.585,4.7444,4.569,4.7285,11000.0],["2003-01-15",4.9039,4.9438,4.6248,4.6248,93000.0],["2003-01-16",4.4255,4.6886,4.3856,4.5291,37800.0],["2003-01-17",4.5291,4.5371,4.3697,4.4095,35700.0],["2003-01-21",4.3856,4.4494,4.3856,4.4095,16500.0],["2003-01-22",4.3856,4.6009,4.3856,4.4255,20300.0],["2003-01-23",4.3856,4.6966,4.3856,4.6169,16200.0],["2003-01-24",4.561,4.561,4.3856,4.4255,12500.0],["2003-01-27",4.4813,4.6248,4.3856,4.3856,40200.0],["2003-01-28",4.3856,4.561,4.3856,4.4255,13700.0],["2003-01-29",4.4255,4.7843,4.3856,4.7524,18000.0],["2003-01-30",5.0235,5.1112,4.8082,5.0554,85600.0],["2003-01-31",4.9438,4.9996,4.9039,4.9837,80600.0],["2003-02-03",5.0076,5.2627,4.9597,5.0554,32200.0],["2003-02-04",5.0793,5.4541,5.0315,5.4382,99400.0],["2003-02-05",5.3664,5.5817,5.3664,5.494,41500.0],["2003-02-06",5.4302,5.4461,4.864,4.9438,53200.0],["2003-02-07",4.9438,5.3903,4.8082,5.0395,93700.0],["2003-02-10",5.494,5.5179,5.3186,5.4222,62300.0],["2003-02-11",5.3823,5.486,5.3823,5.4461,62600.0],["2003-02-12",5.3903,5.478,5.3823,5.4063,25000.0],["2003-02-13",5.3823,5.502,5.3823,5.4142,25900.0],["2003-02-14",5.3903,6.3233,5.3903,5.8209,135500.0],["2003-02-18",5.5737,6.4508,5.5737,5.8847,87300.0],["2003-02-19",5.9006,5.9006,5.3903,5.5259,82000.0],["2003-02-20",5.3983,5.5817,5.1033,5.3983,21100.0],["2003-02-21",5.3584,5.5339,5.199,5.2946,18000.0],["2003-02-24",5.3983,5.7332,5.2149,5.4701,60700.0],["2003-02-25",5.502,6.0761,5.4302,5.9485,124800.0],["2003-02-26",5.9644,5.9644,5.781,5.9325,43600.0],["2003-02-27",5.781,6.0601,5.781,5.8767,19500.0],["2003-02-28",5.8688,5.9405,5.8688,5.9166,6200.0],["2003-03-03",6.1797,6.5146,5.9006,6.0601,101000.0],["2003-03-04",6.6422,6.6422,5.6375,5.7093,61000.0],["2003-03-05",5.7491,5.781,5.0634,5.1352,50300.0],["2003-03-06",5.5578,5.9804,5.1591,5.7013,111300.0],["2003-03-07",5.5339,5.9325,5.1033,5.2468,69900.0],["2003-03-10",5.0235,5.2388,4.8162,5.0235,66200.0],["2003-03-11",4.9757,5.0474,4.9757,4.9996,8700.0],["2003-03-12",4.9438,4.9438,4.4733,4.5052,50400.0],["2003-03-13",4.585,4.9996,4.266,4.561,102000.0],["2003-03-14",4.6248,4.7843,4.5052,4.5132,26700.0],["2003-03-17",4.6009,5.0554,4.5052,5.0474,32200.0],["2003-03-18",4.8959,5.5418,4.8959,5.4382,42300.0],["2003-03-19",5.4222,5.4621,5.2946,5.2946,22900.0],["2003-03-20",5.2867,5.2867,4.8481,5.1192,29100.0],["2003-03-21",5.4461,5.4461,4.9757,5.2946,42900.0],["2003-03-24",4.8082,4.8082,3.8274,4.2421,214300.0],["2003-03-25",4.2341,4.561,4.2341,4.4414,40400.0],["2003-03-26",4.4733,4.6966,4.2022,4.4973,49500.0],["2003-03-27",4.4813,4.6248,4.3697,4.6169,17400.0],["2003-03-28",4.5371,4.585,4.1863,4.2022,42800.0],["2003-03-31",4.1863,4.577,4.1783,4.1863,85800.0],["2003-04-01",4.1942,4.2022,4.0826,4.1145,102800.0],["2003-04-02",4.1145,4.4175,4.0826,4.3059,57400.0],["2003-04-03",4.3936,4.4813,4.1783,4.1942,34700.0],["2003-04-04",3.963,4.4095,3.9391,4.1384,69500.0],["2003-04-07",4.1863,4.3697,4.1464,4.1464,87900.0],["2003-04-08",4.1863,4.569,4.1863,4.4175,21900.0],["2003-04-09",4.5531,4.5531,4.1863,4.2421,89100.0],["2003-04-10",4.2421,4.569,4.1863,4.4016,37200.0],["2003-04-11",4.4016,4.4654,4.258,4.2899,11000.0],["2003-04-14",4.266,4.266,4.1544,4.1863,68600.0],["2003-04-15",4.1863,4.4973,4.1863,4.4335,31500.0],["2003-04-16",4.3218,4.4335,4.2261,4.2261,5700.0],["2003-04-17",4.5212,4.5929,4.2421,4.4175,21000.0],["2003-04-21",4.4893,4.5451,4.3457,4.4973,29500.0],["2003-04-22",4.4175,4.5451,4.4175,4.5451,2400.0],["2003-04-23",4.3936,4.6328,4.2899,4.6248,17300.0],["2003-04-24",4.6647,5.1272,4.6408,5.1033,63900.0],["2003-04-25",5.0235,5.0235,4.6408,4.88,32500.0],["2003-04-28",4.9119,5.4541,4.9119,5.3425,48300.0],["2003-04-29",5.3345,5.6375,5.183,5.1989,40100.0],["2003-04-30",5.3664,5.797,5.183,5.6136,56800.0],["2003-05-01",5.6614,5.9405,5.6614,5.9006,45600.0],["2003-05-02",5.8608,6.1957,5.8608,6.084,45900.0],["2003-05-05",5.6614,5.9485,5.5817,5.9166,27400.0],["2003-05-06",5.7013,6.0282,5.7013,6.0123,126600.0],["2003-05-07",5.9485,6.2595,5.805,6.092,55600.0],["2003-05-08",6.108,6.108,5.7731,5.8528,5700.0],["2003-05-09",5.7491,6.092,5.7412,5.797,19100.0],["2003-05-12",5.8209,6.0601,5.8209,6.0282,26100.0],["2003-05-13",6.0522,6.1558,5.6136,6.084,30100.0],["2003-05-14",5.9724,5.9804,5.7571,5.8289,8800.0],["2003-05-15",5.7571,6.1399,5.7571,5.8608,7400.0],["2003-05-16",5.7731,6.1239,5.7013,5.7731,40300.0],["2003-05-19",5.7412,6.092,5.7332,5.9485,21300.0],["2003-05-20",5.8927,5.9006,5.7252,5.9006,21800.0],["2003-05-21",5.8129,6.0681,5.797,5.8369,26300.0],["2003-05-22",5.9724,6.2116,5.9246,6.1319,28900.0],["2003-05-23",5.9884,6.0601,5.8608,6.0522,10700.0],["2003-05-27",5.9884,6.2595,5.9884,6.1797,14400.0],["2003-05-28",6.084,6.2595,5.781,5.8129,26200.0],["2003-05-29",5.9565,6.1399,5.781,5.789,17600.0],["2003-05-30",5.8209,6.1399,5.8209,5.9405,10600.0],["2003-06-02",6.092,6.092,5.9006,5.9644,18000.0],["2003-06-03",5.8209,6.0362,5.8209,5.8448,7800.0],["2003-06-04",5.805,6.7778,5.805,6.722,88700.0],["2003-06-05",6.2993,6.5944,6.2674,6.4429,43700.0],["2003-06-06",6.4907,6.4907,6.0601,6.3631,17400.0],["2003-06-09",6.2196,6.2834,6.1,6.2355,13500.0],["2003-06-10",6.2993,6.7778,5.9485,6.7379,24200.0],["2003-06-11",6.3552,6.9771,6.3312,6.8575,59900.0],["2003-06-12",6.8575,8.6277,6.6582,7.9738,136500.0],["2003-06-13",7.7745,8.0456,7.7107,7.7187,42900.0],["2003-06-16",7.6948,7.9101,6.092,6.2196,234300.0],["2003-06-17",6.3791,6.4987,6.0601,6.3791,48400.0],["2003-06-18",6.4588,6.4588,6.2674,6.2674,18100.0],["2003-06-19",6.3711,6.3791,6.2674,6.3153,13400.0],["2003-06-20",6.3233,6.3312,6.2754,6.3312,11400.0],["2003-06-23",6.6103,6.6103,5.781,5.9644,69000.0],["2003-06-24",5.9804,5.9804,5.5657,5.5817,98900.0],["2003-06-25",5.5339,5.8448,5.3425,5.5976,30900.0],["2003-06-26",5.6774,5.7651,5.4222,5.7412,14800.0],["2003-06-27",5.7491,5.805,5.6774,5.6774,10600.0],["2003-06-30",5.6614,5.8209,5.3903,5.494,14400.0],["2003-07-01",5.3744,5.3983,5.2149,5.3505,13300.0],["2003-07-02",5.4222,5.7013,5.4222,5.6614,15600.0],["2003-07-03",5.5817,6.0681,5.5817,5.8927,7200.0],["2003-07-07",5.8528,6.2595,5.8528,6.0043,15500.0],["2003-07-08",6.2515,6.3073,6.0761,6.2435,24800.0],["2003-07-09",6.3233,6.5146,6.1797,6.4349,54600.0],["2003-07-10",6.2196,6.7538,6.2196,6.5226,39800.0],["2003-07-11",6.7778,6.7778,6.3791,6.7778,39600.0],["2003-07-14",6.7778,7.4954,6.6422,7.2163,45800.0],["2003-07-15",7.0648,7.3758,7.0648,7.3599,11700.0],["2003-07-16",7.3758,7.5353,7.312,7.5114,27600.0],["2003-07-17",7.32,7.5592,7.1765,7.1844,38600.0],["2003-07-18",7.1685,7.1844,6.7857,6.8097,27500.0],["2003-07-21",6.8097,6.8974,6.4588,6.5784,29300.0],["2003-07-22",6.8097,7.2323,6.5226,7.1765,36300.0],["2003-07-23",7.2881,7.2881,6.4588,6.5067,39800.0],["2003-07-24",6.5067,6.8097,6.1957,6.3073,53000.0],["2003-07-25",6.4189,7.5353,6.3233,7.1605,82800.0],["2003-07-28",7.2961,7.3838,6.9931,7.32,24900.0],["2003-07-29",7.1844,7.5193,6.8336,7.0808,109200.0],["2003-07-30",7.4157,7.5353,7.2881,7.5353,142000.0],["2003-07-31",7.5353,7.5752,7.2881,7.4476,29200.0],["2003-08-01",7.4476,7.6549,7.1765,7.5831,64200.0],["2003-08-04",7.7665,7.7984,7.4157,7.7027,53500.0],["2003-08-05",7.631,7.8542,7.304,7.312,34700.0],["2003-08-06",7.5752,7.6071,7.4316,7.4316,39800.0],["2003-08-07",7.3359,7.4077,7.1765,7.1924,22800.0],["2003-08-08",7.3519,8.6277,7.1765,7.5911,245900.0],["2003-08-11",7.615,7.615,7.1765,7.2961,51800.0],["2003-08-12",7.2004,7.5592,7.2004,7.5193,15800.0],["2003-08-13",7.5353,8.0057,7.5353,7.8383,208500.0],["2003-08-14",8.0297,8.0456,7.7346,7.8223,25000.0],["2003-08-15",7.9579,8.1333,7.7346,7.8303,25300.0],["2003-08-18",8.245,8.3247,7.7825,7.8782,34100.0],["2003-08-19",8.0376,8.0376,7.8144,7.9738,49000.0],["2003-08-20",7.9659,8.0456,7.6948,7.942,114900.0],["2003-08-21",7.9738,8.5719,7.9738,8.229,139900.0],["2003-08-22",8.2928,8.4523,8.0616,8.0695,85000.0],["2003-08-25",8.2131,8.3088,7.5353,7.6549,118200.0],["2003-08-26",7.4635,8.0536,7.4635,7.8223,74400.0],["2003-08-27",7.9738,7.9898,7.8303,7.8622,39000.0],["2003-08-28",7.7107,8.5719,7.5831,8.3725,125600.0],["2003-08-29",8.3805,8.7712,8.2609,8.3725,134400.0],["2003-09-02",8.3327,8.7712,7.8941,8.4204,50400.0],["2003-09-03",8.4921,9.3294,8.4921,9.138,119600.0],["2003-09-04",9.146,9.5447,8.8111,9.3055,170000.0],["2003-09-05",9.154,9.5128,9.0902,9.3693,67300.0],["2003-09-08",9.457,9.6085,8.6516,9.2736,59000.0],["2003-09-09",9.0982,9.8796,9.0982,9.6563,98900.0],["2003-09-10",9.5686,10.1108,9.5686,9.6244,113700.0],["2003-09-11",9.5287,10.1029,9.5287,9.9274,88600.0],["2003-09-12",9.8636,10.5335,9.7919,10.2783,141100.0],["2003-09-15",10.2703,10.7408,10.2464,10.4059,111200.0],["2003-09-16",10.366,10.5813,9.8078,9.9833,69300.0],["2003-09-17",10.4378,10.4378,9.7281,9.744,54600.0],["2003-09-18",10.0949,10.366,9.7281,9.8955,65900.0],["2003-09-19",9.7281,10.1108,9.7281,9.8557,84800.0],["2003-09-22",9.5287,9.5287,9.0184,9.2417,132800.0],["2003-09-23",9.0583,9.2656,8.7473,8.9626,160900.0],["2003-09-24",8.6755,9.162,8.2928,8.7074,234700.0],["2003-09-25",8.6835,8.7473,7.918,7.9738,296300.0],["2003-09-26",7.9739,8.1254,7.5752,7.8383,128400.0],["2003-09-29",7.9898,8.0137,7.4715,7.926,91900.0],["2003-09-30",7.7506,7.9579,7.4157,7.4795,87500.0],["2003-10-01",7.3997,8.1254,7.1765,8.0456,140800.0],["2003-10-02",8.3725,8.5639,7.934,7.9659,68200.0],["2003-10-03",8.1094,8.1413,7.9499,8.1253,52900.0],["2003-10-06",7.9499,8.6915,7.5114,8.6915,207400.0],["2003-10-07",8.6915,9.154,8.3725,8.9706,178000.0],["2003-10-08",9.2895,9.3453,8.7872,8.9706,65500.0],["2003-10-09",9.0902,9.3693,8.9307,9.162,41400.0],["2003-10-10",9.1779,9.1779,8.2529,8.7074,135400.0],["2003-10-13",8.5799,9.0025,8.5799,8.9945,34900.0],["2003-10-14",8.7553,8.9945,8.5958,8.9307,31500.0],["2003-10-15",8.9307,9.1221,8.6915,8.9546,26000.0],["2003-10-16",9.0344,9.1859,8.7792,9.146,25500.0],["2003-10-17",9.1699,9.4889,8.3406,8.3965,186300.0],["2003-10-20",8.4842,8.7712,8.1493,8.1493,41800.0],["2003-10-21",8.2848,8.5639,8.1333,8.3885,46200.0],["2003-10-22",8.3646,8.7314,8.1174,8.6596,75300.0],["2003-10-23",8.524,8.7154,8.3646,8.4124,279300.0],["2003-10-24",8.3725,8.3725,7.6788,7.918,157300.0],["2003-10-27",7.7984,8.1413,7.7745,8.1413,37100.0],["2003-10-28",8.0456,8.2609,7.5752,8.237,84100.0],["2003-10-29",8.0137,8.1493,7.5034,7.9738,36200.0],["2003-10-30",8.1812,8.1812,7.7745,7.9738,23800.0],["2003-10-31",8.1174,8.548,7.8622,8.1652,38600.0],["2003-11-03",8.1652,8.2848,7.8542,8.0057,44500.0],["2003-11-04",7.8542,8.0297,7.5433,7.8941,54400.0],["2003-11-05",7.8064,7.9499,7.5752,7.6469,33100.0],["2003-11-06",7.7586,7.8782,7.5273,7.8542,94200.0],["2003-11-07",7.7904,8.0456,7.6788,7.7745,18500.0],["2003-11-10",8.1732,8.1732,7.5592,7.926,16700.0],["2003-11-11",7.942,7.942,7.4954,7.4954,34400.0],["2003-11-12",7.4316,7.8542,7.4316,7.6708,23500.0],["2003-11-13",7.6788,7.8144,7.4316,7.5273,13700.0],["2003-11-14",7.5752,7.6948,7.3838,7.4157,15100.0],["2003-11-17",7.2961,7.4157,5.183,5.6614,664000.0],["2003-11-18",6.2515,6.6901,5.9644,6.3791,391700.0],["2003-11-19",6.3791,6.5864,6.1718,6.2993,136500.0],["2003-11-20",6.5306,6.5306,5.9804,6.2196,259900.0],["2003-11-21",6.411,6.4588,6.1,6.2196,40900.0],["2003-11-24",6.2595,6.5705,6.1,6.2435,39100.0],["2003-11-25",6.5306,6.5306,6.1,6.2196,76500.0],["2003-11-26",6.3791,6.7618,6.2037,6.7538,109700.0],["2003-11-28",6.7618,6.9851,6.2276,6.9771,50300.0],["2003-12-01",7.0489,7.2482,6.9372,6.9372,84500.0],["2003-12-02",7.4874,7.4874,6.5067,6.6582,108100.0],["2003-12-03",6.6023,7.2961,6.4987,7.1765,145000.0],["2003-12-04",7.32,7.32,6.7698,6.7698,35800.0],["2003-12-05",7.1206,7.304,6.5545,7.2562,151500.0],["2003-12-08",7.001,7.4635,6.9054,7.1605,114200.0],["2003-12-09",7.0489,7.1525,6.5386,6.5386,53400.0],["2003-12-10",6.714,6.8894,6.5784,6.8894,28800.0],["2003-12-11",6.9532,7.0569,6.7857,6.9372,41900.0],["2003-12-12",6.7379,6.9931,6.7379,6.8894,22400.0],["2003-12-15",6.4907,7.2163,6.4827,6.7299,21800.0],["2003-12-16",6.6502,7.5193,6.5465,6.7379,91600.0],["2003-12-17",6.6263,6.9532,6.4748,6.706,30900.0],["2003-12-18",6.8256,7.0967,6.722,7.0967,35800.0],["2003-12-19",7.2961,7.32,6.9691,7.0329,10800.0],["2003-12-22",6.9133,7.001,6.706,6.722,11300.0],["2003-12-23",6.8097,6.8416,6.5226,6.6103,33900.0],["2003-12-24",6.5386,6.706,6.4987,6.6821,4200.0],["2003-12-26",6.5545,6.7539,6.4987,6.5944,7500.0],["2003-12-29",6.4748,6.7698,6.4748,6.7698,19500.0],["2003-12-30",6.5465,6.7618,6.4748,6.6821,20300.0],["2003-12-31",6.7778,6.7778,6.4668,6.5625,53600.0],["2004-01-02",6.7459,6.8097,6.5944,6.6901,45900.0],["2004-01-05",6.7618,8.6357,6.7379,7.5752,564100.0],["2004-01-06",7.6549,8.0456,7.5193,7.8941,82900.0],["2004-01-07",7.9738,8.1732,7.7904,7.8941,87600.0],["2004-01-08",7.9818,7.9818,7.631,7.7346,40500.0],["2004-01-09",7.7745,7.8941,7.5991,7.6549,31100.0],["2004-01-12",7.7346,8.0456,7.5831,7.9818,40800.0],["2004-01-13",7.8941,8.0297,7.6629,7.8463,31900.0],["2004-01-14",7.5911,8.0217,7.5911,7.934,15500.0],["2004-01-15",7.7506,7.942,7.5911,7.8861,40300.0],["2004-01-16",7.7027,8.1652,7.7027,8.1253,26500.0],["2004-01-20",7.8702,8.3725,7.8702,8.0536,61900.0],["2004-01-21",8.0536,8.3566,8.0536,8.2689,35500.0],["2004-01-22",8.1732,8.4523,8.1732,8.4443,46800.0],["2004-01-23",8.229,8.2928,7.8702,8.0456,56400.0],["2004-01-26",7.9738,7.9978,7.8383,7.9659,24800.0],["2004-01-27",7.934,7.9738,7.8064,7.9659,21800.0],["2004-01-28",7.9738,7.9738,7.8702,7.9738,25900.0],["2004-01-29",7.8542,7.8941,7.1765,7.2961,77300.0],["2004-01-30",8.6118,8.6915,7.6948,8.1174,189400.0],["2004-02-02",8.2928,8.3327,7.7984,7.9818,63200.0],["2004-02-03",7.918,8.3247,7.7825,8.3247,210700.0],["2004-02-04",7.9659,8.5719,7.9659,8.0616,54500.0],["2004-02-05",8.0695,8.2769,7.8064,7.8861,58900.0],["2004-02-06",7.8463,8.3725,7.7905,8.1732,147200.0],["2004-02-09",8.2689,8.2769,8.0616,8.1333,30100.0],["2004-02-10",8.0935,8.3406,7.9739,8.0536,37900.0],["2004-02-11",7.9818,8.3008,7.9021,8.3008,121100.0],["2004-02-12",7.9021,8.237,7.7825,7.7825,51300.0],["2004-02-13",8.0855,8.0855,7.0728,7.1525,59000.0],["2004-02-17",7.7267,7.8144,7.2323,7.5592,68400.0],["2004-02-18",7.6868,7.8782,7.2961,7.312,30500.0],["2004-02-19",7.3359,7.3439,7.017,7.017,37600.0],["2004-02-20",6.9931,7.2961,6.9851,6.9851,20100.0],["2004-02-23",7.0967,7.1765,6.8017,7.017,37700.0],["2004-02-24",6.8894,7.0569,6.5784,6.9054,47700.0],["2004-02-25",6.7459,7.1765,6.7459,7.1047,75000.0],["2004-02-26",7.1047,7.1047,6.7538,6.9372,31700.0],["2004-02-27",6.9372,6.9771,6.7778,6.8336,26400.0],["2004-03-01",6.6821,7.017,6.6821,6.9133,55600.0],["2004-03-02",6.7459,6.8017,6.5864,6.698,56800.0],["2004-03-03",6.698,6.9771,6.698,6.8655,36700.0],["2004-03-04",6.8974,7.0728,6.7539,6.9851,27800.0],["2004-03-05",6.9372,7.0888,6.9372,6.9691,15400.0],["2004-03-08",6.9293,7.1685,6.6103,6.6103,38600.0],["2004-03-09",6.8495,6.8495,6.3073,6.3791,63100.0],["2004-03-10",6.6103,6.6263,6.1399,6.3233,31500.0],["2004-03-11",6.1319,6.3791,5.9804,6.0043,19100.0],["2004-03-12",6.5784,6.6103,5.9724,5.9724,64200.0],["2004-03-15",5.9884,6.1718,5.7013,5.7571,44500.0],["2004-03-16",5.789,5.9086,5.6614,5.8209,25600.0],["2004-03-17",5.9804,6.1,5.5817,5.5897,35300.0],["2004-03-18",5.6535,5.6535,5.4222,5.4222,16900.0],["2004-03-19",5.4222,5.4541,5.3744,5.4063,21900.0],["2004-03-22",5.4621,5.4621,5.183,5.183,24100.0],["2004-03-23",5.183,5.6295,5.1431,5.5578,51300.0],["2004-03-24",5.5817,5.7731,5.5259,5.5897,48800.0],["2004-03-25",5.5817,5.9724,5.5737,5.9006,29900.0],["2004-03-26",5.8448,6.2754,5.8209,5.9884,23400.0],["2004-03-29",6.084,6.4349,6.084,6.3552,30200.0],["2004-03-30",6.3312,6.4588,6.1718,6.395,38100.0],["2004-03-31",6.2515,6.395,6.1478,6.3233,23400.0],["2004-04-01",6.2993,6.3791,6.1399,6.1957,17000.0],["2004-04-02",6.2595,6.3711,6.092,6.3631,35700.0],["2004-04-05",6.3711,6.5465,6.1797,6.5465,30500.0],["2004-04-06",6.5306,6.6183,6.3472,6.4907,14700.0],["2004-04-07",6.4907,6.7698,6.3312,6.7459,27300.0],["2004-04-08",6.7698,6.8336,6.7379,6.7857,33900.0],["2004-04-12",6.7379,6.8894,6.7379,6.8017,50000.0],["2004-04-13",6.7539,6.7937,6.5864,6.6023,37000.0],["2004-04-14",6.5944,6.6661,5.8847,5.9565,36200.0],["2004-04-15",5.9804,6.3791,5.7172,6.3312,52700.0],["2004-04-16",6.395,6.395,6.0681,6.1319,21600.0],["2004-04-19",6.3073,6.3791,6.1797,6.3711,20500.0],["2004-04-20",6.3711,6.4748,6.2515,6.3631,33400.0],["2004-04-21",6.403,6.6821,6.3791,6.6422,25500.0],["2004-04-22",6.6183,6.6263,6.2276,6.2515,37900.0],["2004-04-23",6.2196,6.3791,6.1877,6.2435,6500.0],["2004-04-26",6.3472,6.3472,6.2276,6.2834,9400.0],["2004-04-27",6.1877,6.3472,6.1319,6.2196,43600.0],["2004-04-28",6.1797,6.2515,6.0681,6.2196,3700.0],["2004-04-29",6.0522,6.1399,5.9724,6.0123,24900.0],["2004-04-30",6.1957,6.2674,5.3265,5.3505,86600.0],["2004-05-03",5.5339,5.797,5.3505,5.797,27400.0],["2004-05-04",5.5179,6.3312,5.5179,6.1797,30700.0],["2004-05-05",5.9086,6.1638,5.797,5.797,13100.0],["2004-05-06",5.8927,5.8927,5.5737,5.5737,31700.0],["2004-05-07",5.7093,5.8608,5.2308,5.2308,14100.0],["2004-05-10",5.3425,5.5897,5.1989,5.5817,22300.0],["2004-05-11",5.3345,6.108,5.2308,6.0681,20200.0],["2004-05-12",5.8289,6.1239,5.7252,6.1159,35200.0],["2004-05-13",5.8209,6.0761,5.6136,5.9565,13700.0],["2004-05-14",5.8528,5.8688,5.6136,5.781,20200.0],["2004-05-17",5.9006,6.0203,5.502,5.7252,35000.0],["2004-05-18",5.7731,5.7731,5.5817,5.7412,12500.0],["2004-05-19",5.6694,5.7571,5.5897,5.7332,52600.0],["2004-05-20",5.5817,5.7571,5.5099,5.7013,17400.0],["2004-05-21",5.6614,6.0522,5.6535,6.0203,12500.0],["2004-05-24",5.8608,6.2355,5.8608,6.2276,7500.0],["2004-05-25",6.2276,6.4189,6.2276,6.3871,23200.0],["2004-05-26",6.092,6.6183,6.092,6.5067,29700.0],["2004-05-27",6.3791,6.4748,6.2037,6.3073,23900.0],["2004-05-28",6.2993,6.2993,6.1159,6.1159,19200.0],["2004-06-01",6.0522,6.0522,5.7172,5.8767,22300.0],["2004-06-02",5.9644,5.9644,5.7412,5.805,13900.0],["2004-06-03",5.7651,5.7651,5.5578,5.5578,20700.0],["2004-06-04",5.7651,5.9644,5.5578,5.5817,35600.0],["2004-06-07",5.6295,5.7731,5.6295,5.7412,13000.0],["2004-06-08",5.6694,5.7412,5.6295,5.6774,11100.0],["2004-06-09",5.8289,5.8289,5.6614,5.7412,22500.0],["2004-06-10",5.6854,5.8528,5.6535,5.6933,27000.0],["2004-06-14",5.9325,5.9325,5.4382,5.4382,24700.0],["2004-06-15",5.4222,5.6694,5.4222,5.5817,12200.0],["2004-06-16",5.5817,5.5817,5.4461,5.5179,11100.0],["2004-06-17",5.7491,5.7491,5.4063,5.4541,6300.0],["2004-06-18",5.3186,5.6295,5.3186,5.486,33600.0],["2004-06-21",5.4142,5.4302,5.3505,5.3823,7500.0],["2004-06-22",5.3505,5.5259,5.2229,5.4222,31000.0],["2004-06-23",5.494,5.502,5.2946,5.4382,26100.0],["2004-06-24",5.5578,5.5817,5.2388,5.4222,97200.0],["2004-06-25",5.5418,5.5817,5.2229,5.3106,46100.0],["2004-06-28",5.3425,5.5418,5.2229,5.2787,22300.0],["2004-06-29",5.5179,5.5737,5.1989,5.2548,19300.0],["2004-06-30",5.1989,5.3744,5.1989,5.2069,27300.0],["2004-07-01",5.3664,5.3664,5.1989,5.1989,20200.0],["2004-07-02",5.2069,5.3505,5.183,5.183,17800.0],["2004-07-06",5.1989,5.2149,5.183,5.183,17800.0],["2004-07-07",5.1352,5.1352,5.0793,5.0953,5400.0],["2004-07-08",5.175,5.2627,5.0235,5.0315,21700.0],["2004-07-09",4.9837,5.1989,4.9837,5.1112,3800.0],["2004-07-12",5.175,5.175,4.9837,5.0235,12400.0],["2004-07-13",4.9837,5.0714,4.9837,5.0155,25700.0],["2004-07-14",5.1352,5.2468,4.9518,5.1671,19600.0],["2004-07-15",5.0714,5.2787,5.0474,5.1352,7600.0],["2004-07-16",5.191,5.3744,5.191,5.3186,42300.0],["2004-07-19",5.2229,5.3425,5.1272,5.3425,7900.0],["2004-07-20",5.3345,5.9325,5.2627,5.9006,50900.0],["2004-07-21",5.8608,5.9644,5.5339,5.8847,61600.0],["2004-07-22",5.9804,6.0601,5.4142,5.7093,31700.0],["2004-07-23",5.6056,5.8129,5.5418,5.5418,9400.0],["2004-07-26",5.6933,5.781,5.4222,5.5897,15200.0],["2004-07-27",5.5179,5.7412,5.5179,5.7332,12300.0],["2004-07-28",5.5578,5.9485,5.4621,5.7731,20600.0],["2004-07-29",5.7491,5.9804,5.5657,5.9724,19100.0],["2004-07-30",5.8927,6.1399,5.7013,6.1,18800.0],["2004-08-02",5.9246,5.9565,5.781,5.8289,7500.0],["2004-08-03",5.5976,5.5976,5.2229,5.2707,41000.0],["2004-08-04",5.4063,5.797,4.9996,5.797,71500.0],["2004-08-05",5.5817,5.5976,5.3664,5.4541,24400.0],["2004-08-06",5.478,5.7093,5.4222,5.4701,21000.0],["2004-08-09",5.5498,5.8369,5.3823,5.486,16600.0],["2004-08-10",5.4382,5.8608,5.4382,5.7412,16100.0],["2004-08-11",5.6056,5.6614,5.4541,5.6056,16600.0],["2004-08-12",5.4541,5.5339,5.3345,5.3345,13200.0],["2004-08-13",5.5099,5.5099,5.2069,5.2069,11800.0],["2004-08-16",5.191,5.2149,5.1033,5.175,23500.0],["2004-08-17",5.5179,5.5179,5.0714,5.175,11900.0],["2004-08-18",5.2707,5.502,5.0793,5.486,17100.0],["2004-08-19",6.1718,6.1718,5.6136,5.8847,134400.0],["2004-08-20",5.9006,6.1239,5.8608,6.0123,31600.0],["2004-08-23",6.1159,6.1159,5.7013,5.7013,11100.0],["2004-08-24",5.7093,5.8369,5.502,5.7412,21300.0],["2004-08-25",5.5099,5.7571,5.5099,5.7491,11200.0],["2004-08-26",5.6614,5.8369,5.5578,5.5578,16800.0],["2004-08-27",5.6295,5.6774,5.5099,5.6056,16600.0],["2004-08-30",5.5179,5.5339,5.2388,5.3106,12600.0],["2004-08-31",5.3186,5.4222,5.1989,5.2627,17100.0],["2004-09-01",5.3425,5.9086,5.2229,5.2388,19000.0],["2004-09-02",5.1431,5.2627,5.1431,5.2388,5300.0],["2004-09-03",5.2627,5.2707,5.1511,5.1511,11300.0],["2004-09-07",5.2627,5.5339,5.2548,5.3823,38200.0],["2004-09-08",5.2787,5.494,5.2468,5.3664,21300.0],["2004-09-09",5.5897,5.6056,5.2867,5.4541,18200.0],["2004-09-10",5.3425,5.6375,5.3425,5.6056,18600.0],["2004-09-13",5.5339,5.6614,5.5339,5.5817,5000.0],["2004-09-14",5.5259,5.6455,5.5259,5.6455,9900.0],["2004-09-15",5.5099,5.6535,5.5099,5.5817,9200.0],["2004-09-16",5.5976,5.6216,5.5259,5.6216,3000.0],["2004-09-17",5.6375,5.8927,5.3345,5.5498,34500.0],["2004-09-20",5.6216,5.6694,5.3903,5.6295,26900.0],["2004-09-21",5.6933,5.9006,5.5817,5.8369,15500.0],["2004-09-22",5.6216,5.6933,5.5817,5.6933,10100.0],["2004-09-23",5.5099,5.5817,5.5099,5.5498,31700.0],["2004-09-24",5.5817,5.6375,5.5578,5.5578,21800.0],["2004-09-27",5.6136,5.6535,5.5179,5.5418,38200.0],["2004-09-28",5.5578,5.6455,5.5338,5.6455,41400.0],["2004-09-29",5.5897,5.6136,5.5259,5.5817,8100.0],["2004-09-30",5.5179,5.5498,5.4461,5.478,20400.0],["2004-10-01",5.4063,5.6774,5.4063,5.6614,27000.0],["2004-10-04",5.6455,5.7491,5.5817,5.6933,21800.0],["2004-10-05",5.5578,6.0601,5.5578,5.9565,27600.0],["2004-10-06",5.8528,5.9724,5.8528,5.9724,15500.0],["2004-10-07",5.8369,5.8369,5.6694,5.6694,6300.0],["2004-10-08",5.6614,5.8369,5.5817,5.5817,45800.0],["2004-10-11",5.5817,5.5817,5.3106,5.5339,33700.0],["2004-10-12",5.5498,5.6295,5.4621,5.6216,27200.0],["2004-10-13",5.5976,5.8608,5.5817,5.6535,12700.0],["2004-10-14",5.5897,5.6056,5.5737,5.5976,5400.0],["2004-10-15",5.5737,5.7252,5.5737,5.7252,8600.0],["2004-10-18",5.6056,5.6854,5.6056,5.6694,3300.0],["2004-10-19",5.6694,5.7013,5.5817,5.5817,4300.0],["2004-10-20",5.5339,5.6216,5.502,5.6216,5500.0],["2004-10-21",5.7093,5.7093,5.4382,5.4541,25900.0],["2004-10-22",5.5817,5.5817,5.3186,5.3345,13700.0],["2004-10-25",5.3345,5.5817,5.3106,5.5817,28100.0],["2004-10-26",5.6455,5.6614,5.502,5.6614,18000.0],["2004-10-27",5.6614,6.0761,5.6535,6.0203,56800.0],["2004-10-28",5.9485,5.9485,5.781,5.8847,5900.0],["2004-10-29",5.7571,5.9804,5.7571,5.9166,8800.0],["2004-11-01",5.781,5.9724,5.781,5.9724,2500.0],["2004-11-02",5.8688,5.9644,5.8369,5.8448,4500.0],["2004-11-03",5.8847,6.0362,5.8448,5.9405,12400.0],["2004-11-04",5.789,5.9804,5.5976,5.8927,26100.0],["2004-11-05",5.8927,6.084,5.8209,5.9804,15900.0],["2004-11-08",5.9804,6.084,5.789,6.0123,23900.0],["2004-11-09",5.9804,6.1,5.8289,6.1,6900.0],["2004-11-10",5.9884,6.3392,5.9884,6.2754,26500.0],["2004-11-11",6.2834,6.2993,6.0601,6.1399,43500.0],["2004-11-12",6.1239,6.2595,6.0203,6.2595,14200.0],["2004-11-15",6.2355,6.2355,6.108,6.1797,8000.0],["2004-11-16",6.0442,6.2435,6.0442,6.1399,18100.0],["2004-11-17",6.1797,6.2595,5.9325,5.9963,44600.0],["2004-11-18",5.9644,5.9804,5.7491,5.7571,25700.0],["2004-11-19",5.9006,5.9325,5.6614,5.6694,26600.0],["2004-11-22",5.5737,5.789,5.5737,5.789,22200.0],["2004-11-23",5.8608,5.8688,5.6774,5.7491,15300.0],["2004-11-24",5.6933,5.8927,5.6854,5.6854,11000.0],["2004-11-26",5.8369,5.9724,5.6694,5.7172,6100.0],["2004-11-29",5.8369,5.8369,5.6614,5.7491,18100.0],["2004-11-30",5.5976,5.781,5.5418,5.6056,73600.0],["2004-12-01",5.8767,5.9963,5.6535,5.805,35500.0],["2004-12-02",6.1399,6.1399,5.789,5.789,24400.0],["2004-12-03",6.0522,6.0522,5.7412,5.7412,14900.0],["2004-12-06",6.0203,6.0203,5.5817,5.5817,53000.0],["2004-12-07",5.5817,5.8608,5.5259,5.5817,77100.0],["2004-12-08",5.6774,5.797,5.3106,5.6933,36600.0],["2004-12-09",5.8209,5.8448,5.7093,5.805,19000.0],["2004-12-10",5.6614,5.8688,5.6614,5.8608,14000.0],["2004-12-13",5.9166,6.0282,5.6933,6.0123,55300.0],["2004-12-14",6.0761,6.4588,6.0761,6.4588,82600.0],["2004-12-15",6.3791,6.9931,6.2196,6.9851,108800.0],["2004-12-16",7.001,7.0967,6.8575,6.8974,60300.0],["2004-12-17",6.9691,7.0648,6.7937,7.017,20400.0],["2004-12-20",7.0888,7.1605,6.9133,7.025,68100.0],["2004-12-21",7.1685,7.1765,6.9771,7.1765,22100.0],["2004-12-22",7.1765,7.3758,7.1286,7.2961,52200.0],["2004-12-23",7.4157,7.4157,7.2721,7.3838,13600.0],["2004-12-27",7.5752,7.5752,7.2004,7.4316,20300.0],["2004-12-28",7.3838,7.8941,7.3838,7.8861,106200.0],["2004-12-29",7.8861,7.8861,7.6868,7.7107,130400.0],["2004-12-30",7.8064,7.8064,7.6708,7.7107,28300.0],["2004-12-31",7.8144,7.9738,7.5911,7.5911,128700.0],["2005-01-03",8.0536,8.1094,7.5512,7.5991,192000.0],["2005-01-04",7.9021,8.0456,6.9612,7.0967,81500.0],["2005-01-05",7.1685,7.3439,7.0808,7.2323,19000.0],["2005-01-06",7.2562,7.4157,7.1605,7.2004,69000.0],["2005-01-07",7.2801,7.4715,6.8256,6.9293,64700.0],["2005-01-10",7.2243,7.5034,6.9532,7.5034,148500.0],["2005-01-11",7.5114,7.5114,7.2243,7.2243,20500.0],["2005-01-12",7.3758,7.5193,7.1844,7.5193,25700.0],["2005-01-13",7.5752,7.5752,7.1446,7.1765,19000.0],["2005-01-14",7.3997,7.5592,7.0648,7.2482,18100.0],["2005-01-18",7.5193,7.5193,7.304,7.3918,58800.0],["2005-01-19",7.4795,7.4874,7.2403,7.3758,41900.0],["2005-01-20",7.5672,7.7346,7.1206,7.2004,77600.0],["2005-01-21",7.2881,7.4874,6.8735,6.9054,52400.0],["2005-01-24",7.3359,7.4077,6.8097,6.9054,59500.0],["2005-01-25",7.1366,7.1924,6.9054,6.9771,52200.0],["2005-01-26",7.1047,7.1525,6.9213,7.0329,14900.0],["2005-01-27",7.1605,7.1605,6.1478,6.4508,137000.0],["2005-01-28",6.2914,6.4987,6.1478,6.3791,78300.0],["2005-01-31",6.2993,6.6502,6.2993,6.4588,80400.0],["2005-02-01",6.395,6.395,6.2355,6.3153,69300.0],["2005-02-02",6.2674,6.5864,6.2116,6.4508,74200.0],["2005-02-03",6.714,6.722,6.3711,6.3871,67400.0],["2005-02-04",6.3791,6.5146,6.2037,6.3791,59900.0],["2005-02-07",6.2993,6.3392,6.1319,6.2754,77800.0],["2005-02-08",6.2993,6.5784,6.2993,6.4508,26300.0],["2005-02-09",6.4987,6.4987,6.2993,6.3073,20100.0],["2005-02-10",6.3791,6.3791,6.1957,6.2674,29800.0],["2005-02-11",6.4907,6.4907,6.0362,6.0362,37100.0],["2005-02-14",6.0442,6.6023,6.0203,6.3871,34600.0],["2005-02-15",6.4668,6.5864,6.2754,6.4987,42200.0],["2005-02-16",6.5545,7.8542,6.4827,7.5672,120000.0],["2005-02-17",7.5353,7.5353,7.2961,7.312,87100.0],["2005-02-18",7.4077,7.5592,6.2515,6.4907,82600.0],["2005-02-22",6.6582,6.6582,6.1877,6.1877,79100.0],["2005-02-23",6.3552,6.4668,6.1797,6.2595,23400.0],["2005-02-24",6.3552,6.5067,6.1638,6.2993,5700.0],["2005-02-25",6.2993,6.7937,6.2754,6.3552,134500.0],["2005-02-28",6.4429,6.5944,6.0442,6.1159,152000.0],["2005-03-01",6.2674,6.3312,6.1,6.1478,74800.0],["2005-03-02",6.1159,6.1797,6.0123,6.0203,38700.0],["2005-03-03",5.9884,6.3233,5.9884,6.2754,35300.0],["2005-03-04",6.3392,6.3472,6.1399,6.1399,32200.0],["2005-03-07",6.0123,6.0761,6.0043,6.0123,26500.0],["2005-03-08",6.092,6.108,5.9724,6.0442,41900.0],["2005-03-09",5.9724,6.0203,5.9246,5.9325,41600.0],["2005-03-10",5.9006,5.9963,5.9006,5.9006,14700.0],["2005-03-11",5.8608,6.0123,5.781,5.781,32800.0],["2005-03-14",5.781,5.9804,5.7651,5.9724,22300.0],["2005-03-15",6.0442,6.0681,5.8608,6.0681,35800.0],["2005-03-16",6.0681,6.0681,5.8847,5.9485,37400.0],["2005-03-17",5.8847,6.092,5.8688,6.0442,16800.0],["2005-03-18",6.1319,6.1319,5.781,5.9884,54100.0],["2005-03-21",6.0681,6.1239,5.9086,5.9086,24300.0],["2005-03-22",5.8847,5.9724,5.8448,5.8448,2400.0],["2005-03-23",5.8289,5.8289,5.6854,5.6933,8900.0],["2005-03-24",5.6614,5.781,5.3106,5.3664,49800.0],["2005-03-28",5.3584,5.3584,5.2069,5.2707,56800.0],["2005-03-29",5.1989,5.2627,5.1112,5.1511,21800.0],["2005-03-30",5.0793,5.2388,4.4016,4.8242,141100.0],["2005-03-31",4.7763,4.7843,4.585,4.6806,149700.0],["2005-04-01",4.7046,5.0793,4.6966,5.0395,47100.0],["2005-04-04",5.0235,5.199,4.9916,5.0714,50900.0],["2005-04-05",5.1033,5.183,5.0634,5.0953,42600.0],["2005-04-06",5.175,5.183,5.0953,5.1272,8100.0],["2005-04-07",5.0156,5.0156,4.7524,4.7684,47300.0],["2005-04-08",4.7125,4.9916,4.4494,4.88,64300.0],["2005-04-11",4.8082,4.8082,4.577,4.577,33700.0],["2005-04-12",4.4335,5.0156,4.274,4.7923,60600.0],["2005-04-13",4.7444,4.88,4.6806,4.6966,23800.0],["2005-04-14",4.7365,4.7365,4.5291,4.5291,21900.0],["2005-04-15",4.6009,4.6009,4.3856,4.3936,17900.0],["2005-04-18",4.3936,4.4973,4.3856,4.4973,27100.0],["2005-04-19",4.569,4.6009,4.4654,4.5371,31100.0],["2005-04-20",4.569,4.9837,4.3856,4.5371,127200.0],["2005-04-21",4.6408,5.2229,4.6408,5.175,77100.0],["2005-04-22",5.1192,5.1192,4.8003,4.8082,38900.0],["2005-04-25",4.8003,4.8003,4.6009,4.6169,24500.0],["2005-04-26",4.6169,4.6806,4.4016,4.4255,58600.0],["2005-04-27",4.3856,4.7843,4.3856,4.7763,30800.0],["2005-04-28",4.8003,4.8003,4.6248,4.6248,28400.0],["2005-04-29",4.6328,4.7285,4.585,4.6009,37200.0],["2005-05-02",4.6408,4.864,4.6009,4.8003,46700.0],["2005-05-03",4.8162,4.8322,4.577,4.6328,23500.0],["2005-05-04",4.6966,4.7843,4.6248,4.7843,21800.0],["2005-05-05",4.7524,4.8003,4.7046,4.7524,17600.0],["2005-05-06",4.8322,4.8322,4.6806,4.8242,22400.0],["2005-05-09",4.7843,4.864,4.7763,4.8481,18500.0],["2005-05-10",4.7285,4.8401,4.7285,4.8242,27400.0],["2005-05-11",4.8003,4.8003,4.4255,4.6169,38800.0],["2005-05-12",4.5052,4.569,4.4335,4.4574,132900.0],["2005-05-13",4.6009,4.6009,4.4255,4.4893,26800.0],["2005-05-16",4.4255,4.4494,4.2899,4.2899,33200.0],["2005-05-17",4.282,4.3059,4.1942,4.2102,25800.0],["2005-05-18",4.2501,4.3856,3.955,4.0667,153600.0],["2005-05-19",4.0667,4.3776,4.0667,4.3537,18700.0],["2005-05-20",4.4414,4.4733,4.2022,4.2421,10300.0],["2005-05-23",4.2341,4.2501,4.2022,4.2102,8200.0],["2005-05-24",4.1703,4.3059,4.1703,4.3059,10400.0],["2005-05-25",4.3059,4.3059,4.0427,4.1703,31300.0],["2005-05-26",4.0906,4.1863,4.0188,4.1703,17400.0],["2005-05-27",4.1464,4.3697,4.1145,4.3139,19800.0],["2005-05-31",4.1464,4.2899,4.0507,4.0746,50400.0],["2005-06-01",4.1145,4.3856,4.0667,4.3378,31300.0],["2005-06-02",4.258,4.4335,4.258,4.3856,52900.0],["2005-06-03",4.3059,4.3059,4.2421,4.2421,8400.0],["2005-06-06",4.3378,4.3378,4.0746,4.1145,33800.0],["2005-06-07",4.0667,4.2022,4.0667,4.1384,39600.0],["2005-06-08",4.0667,4.1225,4.0188,4.0268,23100.0],["2005-06-09",4.0348,4.1225,4.0268,4.0587,12800.0],["2005-06-10",4.1464,4.258,4.1464,4.2341,15700.0],["2005-06-13",4.1863,4.2501,4.0188,4.0587,32000.0],["2005-06-14",4.1464,4.3457,4.1464,4.274,24900.0],["2005-06-15",4.3697,4.4654,3.9471,4.3378,77000.0],["2005-06-16",4.3776,4.3776,4.3059,4.3457,20600.0],["2005-06-17",4.4255,4.4654,4.3697,4.3936,50000.0],["2005-06-20",4.4016,4.4494,4.3059,4.4494,30500.0],["2005-06-21",4.4972,4.6567,4.4095,4.4893,41700.0],["2005-06-22",4.6727,4.6886,4.5371,4.5371,29300.0],["2005-06-23",4.5451,4.5451,4.1863,4.2182,35900.0],["2005-06-24",4.1703,4.4335,4.1305,4.4175,314700.0],["2005-06-27",4.4175,6.8575,4.4175,5.2707,1076600.0],["2005-06-28",5.0953,5.2946,4.8242,4.9438,262300.0],["2005-06-29",5.1511,5.183,4.88,5.0714,51000.0],["2005-06-30",5.0953,5.0953,4.9358,4.9518,16600.0],["2005-07-01",5.0235,5.0554,4.872,5.0076,24500.0],["2005-07-05",5.1112,5.2069,4.9677,5.0155,17100.0],["2005-07-06",4.888,4.9518,4.8003,4.8082,45300.0],["2005-07-07",4.8082,4.8082,4.7046,4.7763,16400.0],["2005-07-08",4.6806,4.7763,4.6248,4.7524,55900.0],["2005-07-11",4.6169,4.7604,4.6169,4.7046,12200.0],["2005-07-12",4.6886,4.7604,4.6328,4.7524,14700.0],["2005-07-13",4.6408,4.6966,4.6328,4.6806,21500.0],["2005-07-14",4.6408,4.8401,4.6248,4.8322,26800.0],["2005-07-15",4.7843,4.9837,4.7843,4.8481,30400.0],["2005-07-18",5.0235,5.0235,4.8561,4.9677,35600.0],["2005-07-19",5.0793,5.1033,4.9677,4.9996,24100.0],["2005-07-20",5.0156,5.0474,4.9996,4.9996,11000.0],["2005-07-21",5.3664,5.4621,5.0714,5.2787,130300.0],["2005-07-22",5.3584,5.7332,5.3505,5.3584,74300.0],["2005-07-25",5.3664,5.4222,5.3584,5.3744,8600.0],["2005-07-26",5.0156,5.183,4.9438,5.0634,49900.0],["2005-07-27",5.0873,5.0873,4.7843,4.872,42300.0],["2005-07-28",4.585,5.2946,4.5132,4.6806,31600.0],["2005-07-29",4.7444,4.7444,4.1942,4.3856,92700.0],["2005-08-01",4.4654,4.4654,4.0268,4.3059,112700.0],["2005-08-02",4.7365,5.1112,4.274,4.3697,154900.0],["2005-08-03",4.258,4.6567,4.2421,4.5052,41300.0],["2005-08-04",4.5451,4.6089,4.4654,4.5132,53500.0],["2005-08-05",4.577,4.6089,4.5291,4.577,21200.0],["2005-08-08",4.585,4.7125,4.569,4.6248,20500.0],["2005-08-09",4.7046,4.7923,4.6567,4.7684,31300.0],["2005-08-10",4.6966,4.872,4.6966,4.7763,12800.0],["2005-08-11",4.7046,4.7684,4.585,4.7365,27600.0],["2005-08-12",4.6806,4.7684,4.5531,4.6806,30900.0],["2005-08-15",4.6169,4.7365,4.6169,4.6169,25100.0],["2005-08-16",4.5451,4.6966,4.5451,4.6009,24000.0],["2005-08-17",4.6169,4.6886,4.585,4.6169,26600.0],["2005-08-18",4.6408,4.7046,4.6328,4.6727,17500.0],["2005-08-19",4.569,4.7285,4.5451,4.585,13400.0],["2005-08-22",4.5531,4.6248,4.3856,4.4095,13900.0],["2005-08-23",4.4733,4.577,4.4414,4.4654,8300.0],["2005-08-24",4.3856,4.577,4.2899,4.3378,37900.0],["2005-08-25",4.4175,4.5132,4.3856,4.4733,57900.0],["2005-08-26",4.3776,4.6089,4.3776,4.561,28600.0],["2005-08-29",4.4494,4.4893,4.0427,4.3378,55400.0],["2005-08-30",4.3059,4.4095,4.1783,4.3617,29400.0],["2005-08-31",4.274,4.4335,4.274,4.4335,4000.0],["2005-09-01",4.3697,4.5291,4.3697,4.4813,25000.0],["2005-09-02",4.6647,4.6647,4.4016,4.4335,20500.0],["2005-09-06",4.585,4.6248,4.5291,4.577,7700.0],["2005-09-07",4.4973,4.5929,4.4893,4.5929,5000.0],["2005-09-08",4.5052,4.6009,4.5052,4.5291,1300.0],["2005-09-09",4.5291,4.5291,4.4654,4.4733,7500.0],["2005-09-12",4.5451,4.569,4.5451,4.569,1100.0],["2005-09-13",4.5052,4.6009,4.5052,4.5052,9100.0],["2005-09-14",4.4335,4.4813,4.3617,4.3697,10300.0],["2005-09-15",4.2501,4.3856,4.2501,4.3537,13300.0],["2005-09-16",4.3139,4.3617,4.274,4.3218,6400.0],["2005-09-19",4.3298,4.6169,4.3298,4.4893,40700.0],["2005-09-20",4.5371,4.569,4.4973,4.4973,3400.0],["2005-09-21",4.4654,4.5531,4.4654,4.5451,6000.0],["2005-09-22",4.4893,4.5212,4.3697,4.4654,7100.0],["2005-09-23",4.4654,4.5929,4.3697,4.5132,7800.0],["2005-09-26",4.3936,4.4414,4.0746,4.282,48500.0],["2005-09-27",4.1703,4.3298,4.1703,4.258,16800.0],["2005-09-28",4.1863,4.2979,4.1863,4.2261,9200.0],["2005-09-29",4.1703,4.3776,4.1703,4.2341,14900.0],["2005-09-30",4.1145,4.3457,4.1145,4.3378,6200.0],["2005-10-03",4.266,4.3298,4.266,4.3218,6500.0],["2005-10-04",4.2341,4.3218,4.2341,4.266,5200.0],["2005-10-05",4.2421,4.2899,4.2182,4.2182,6100.0],["2005-10-06",4.2261,4.3139,4.2261,4.2261,23200.0],["2005-10-07",4.1623,4.2341,4.1065,4.1703,25800.0],["2005-10-10",4.1942,4.282,4.1863,4.1863,11500.0],["2005-10-11",4.3378,4.3378,4.1863,4.1863,6300.0],["2005-10-12",4.1942,4.2421,4.1544,4.1863,22700.0],["2005-10-13",4.1065,4.2899,4.1065,4.2182,45500.0],["2005-10-14",4.1942,4.1942,4.1145,4.1464,7100.0],["2005-10-17",4.1942,4.2341,4.1065,4.1225,4600.0],["2005-10-18",4.2182,4.3856,4.1145,4.1145,19700.0],["2005-10-19",4.2102,4.258,4.1384,4.1384,21800.0],["2005-10-20",4.3856,4.3856,4.0667,4.1145,24500.0],["2005-10-21",4.0906,4.266,4.0906,4.1145,10900.0],["2005-10-24",4.0906,4.2421,4.0906,4.1464,132000.0],["2005-10-25",4.1384,4.1863,4.1305,4.1305,5000.0],["2005-10-26",4.1863,4.1863,4.1305,4.1384,15600.0],["2005-10-27",4.1225,4.2421,4.1225,4.1464,138500.0],["2005-10-28",4.2261,4.2261,4.1225,4.1464,181400.0],["2005-10-31",4.3856,4.7923,4.3856,4.6169,113700.0],["2005-11-01",4.88,4.9119,4.6727,4.7046,30500.0],["2005-11-02",4.7604,4.8003,4.7444,4.7684,26100.0],["2005-11-03",4.8959,4.9677,4.7444,4.8242,127500.0],["2005-11-04",4.7444,4.9837,4.7444,4.9757,12400.0],["2005-11-07",4.8481,4.9518,4.7524,4.864,19500.0],["2005-11-08",4.8003,4.864,4.6806,4.8082,36600.0],["2005-11-09",4.7604,4.9438,4.6408,4.9199,15000.0],["2005-11-10",4.7923,4.9677,4.7923,4.9438,15000.0],["2005-11-11",4.9438,5.0953,4.864,4.9996,18000.0],["2005-11-14",4.9358,4.9916,4.7843,4.7843,20200.0],["2005-11-15",4.88,4.9199,4.8242,4.8242,9000.0],["2005-11-16",4.8401,4.864,4.7444,4.7763,73900.0],["2005-11-17",4.888,5.3345,4.88,5.0235,70500.0],["2005-11-18",5.0953,5.1272,4.9757,5.0315,17900.0],["2005-11-21",4.9278,5.0235,4.9199,4.9278,31400.0],["2005-11-22",5.0315,5.1033,4.9438,4.9518,10400.0],["2005-11-23",5.1033,5.1352,5.0634,5.1192,9900.0],["2005-11-25",5.1671,5.183,5.1591,5.183,6000.0],["2005-11-28",5.183,5.191,5.1431,5.1511,19700.0],["2005-11-29",5.3425,5.3425,5.0873,5.0873,20000.0],["2005-11-30",5.1033,5.199,5.0395,5.0714,49400.0],["2005-12-01",5.175,5.2308,5.0235,5.1431,100200.0],["2005-12-02",5.1272,5.183,5.1033,5.1511,68500.0],["2005-12-05",5.175,5.183,4.7923,5.0634,93800.0],["2005-12-06",4.9916,5.1671,4.9438,5.0315,54000.0],["2005-12-07",5.0634,5.1989,4.9916,4.9916,8700.0],["2005-12-08",5.0156,5.0395,4.9039,4.9039,16700.0],["2005-12-09",4.8322,4.9996,4.8322,4.88,9100.0],["2005-12-12",4.7046,4.9677,4.7046,4.88,9500.0],["2005-12-13",4.9278,4.9677,4.888,4.9039,4900.0],["2005-12-14",4.872,4.8959,4.872,4.8959,1900.0],["2005-12-15",4.9039,4.9996,4.9039,4.9757,10800.0],["2005-12-16",5.0634,5.1033,4.9358,4.9358,9800.0],["2005-12-19",4.9358,4.9438,4.8561,4.9199,5800.0],["2005-12-20",4.864,4.9278,4.864,4.88,6900.0],["2005-12-21",4.864,4.864,4.6408,4.6886,17400.0],["2005-12-22",4.7444,4.9278,4.6727,4.7125,12800.0],["2005-12-23",4.7604,4.8003,4.7524,4.7524,10300.0],["2005-12-27",4.6488,4.7524,4.6488,4.6886,6500.0],["2005-12-28",4.6408,4.7046,4.5291,4.5291,20500.0],["2005-12-29",4.4335,4.4654,4.1305,4.3457,45000.0],["2005-12-30",4.3776,4.4255,4.2102,4.2899,28300.0],["2006-01-03",4.3776,4.3776,4.3059,4.3059,4300.0],["2006-01-04",4.274,4.3856,4.274,4.3139,10400.0],["2006-01-05",4.3856,4.4175,4.3856,4.3856,15400.0],["2006-01-06",4.3856,4.4813,4.3059,4.3059,14200.0],["2006-01-09",4.4574,4.4574,4.3856,4.3856,13800.0],["2006-01-10",4.3856,4.5052,4.3537,4.3537,17000.0],["2006-01-11",4.3856,4.6647,4.3856,4.4654,13500.0],["2006-01-12",4.3856,4.5451,4.3856,4.5132,17600.0],["2006-01-13",4.5052,4.6009,4.5052,4.5451,10200.0],["2006-01-17",4.6408,4.6488,4.5371,4.6248,19900.0],["2006-01-18",4.4654,4.6647,4.3936,4.5451,9300.0],["2006-01-19",4.5451,4.7684,4.3139,4.5212,34100.0],["2006-01-20",4.4654,4.5212,4.3617,4.4255,7700.0],["2006-01-23",4.3776,4.6886,4.3378,4.6886,33700.0],["2006-01-24",4.4574,4.6248,4.4414,4.5451,15300.0],["2006-01-25",4.7604,4.7604,4.5371,4.5929,9700.0],["2006-01-26",4.7684,4.7684,4.4973,4.5451,17600.0],["2006-01-27",4.6408,4.6488,4.5929,4.5929,2200.0],["2006-01-30",4.6806,4.6806,4.5451,4.5451,6200.0],["2006-01-31",4.5451,4.5929,4.5451,4.5531,21000.0],["2006-02-01",4.5451,4.6009,4.5451,4.6009,2700.0],["2006-02-02",4.6009,4.6009,4.5451,4.569,12900.0],["2006-02-03",4.5451,4.6248,4.4654,4.585,13200.0],["2006-02-06",4.4654,4.585,4.4095,4.5052,89700.0],["2006-02-07",4.3856,4.5451,4.3856,4.5052,31100.0],["2006-02-08",4.4654,4.4893,4.3457,4.3457,112400.0],["2006-02-09",4.2979,4.3856,4.2979,4.3059,24800.0],["2006-02-10",4.3776,4.3776,4.3059,4.3059,18600.0],["2006-02-13",4.4175,4.4414,4.2102,4.274,17000.0],["2006-02-14",4.282,4.2979,4.1863,4.2182,34400.0],["2006-02-15",4.1863,4.4095,4.1863,4.2899,14900.0],["2006-02-16",4.3298,4.3697,4.2501,4.2501,4900.0],["2006-02-17",4.3059,4.4016,4.274,4.4016,11000.0],["2006-02-21",4.4016,4.4574,4.4016,4.4095,8800.0],["2006-02-22",4.4733,4.4733,4.1863,4.3059,9800.0],["2006-02-23",4.4175,4.4335,4.282,4.3218,10000.0],["2006-02-24",4.2899,4.4335,4.282,4.3139,18800.0],["2006-02-27",4.3537,4.4654,4.3298,4.3617,8600.0],["2006-02-28",4.3378,4.3856,4.3378,4.3697,10400.0],["2006-03-01",4.3936,4.4095,4.3617,4.3856,21400.0],["2006-03-02",4.3856,4.4973,4.3776,4.3856,14900.0],["2006-03-03",4.3936,4.3936,4.3856,4.3856,1100.0],["2006-03-06",4.3856,4.4654,4.3856,4.4414,9200.0],["2006-03-07",4.4175,4.4255,4.3218,4.3776,29600.0],["2006-03-08",4.3856,4.4893,4.3856,4.4574,10200.0],["2006-03-09",4.4255,4.4813,4.4255,4.4255,3000.0],["2006-03-10",4.4733,4.4972,4.4654,4.4654,6500.0],["2006-03-13",4.2979,4.3936,4.1942,4.3776,25200.0],["2006-03-14",4.3776,4.4494,4.3776,4.4175,8500.0],["2006-03-15",4.4175,4.4494,4.3776,4.4255,12700.0],["2006-03-16",4.4654,4.4893,4.4255,4.4494,16700.0],["2006-03-17",4.3059,4.4494,4.274,4.3856,31300.0],["2006-03-20",4.3776,4.5052,4.3776,4.4654,15000.0],["2006-03-21",4.4973,4.5291,4.4654,4.4973,21300.0],["2006-03-22",4.4813,4.5451,4.4175,4.4175,8500.0],["2006-03-23",4.4973,4.5371,4.4175,4.5052,6400.0],["2006-03-24",4.5132,4.5371,4.4175,4.4175,8700.0],["2006-03-27",4.4095,4.5451,4.3776,4.4574,13600.0],["2006-03-28",4.5212,4.6647,4.5212,4.5451,91100.0],["2006-03-29",4.6009,4.6966,4.5451,4.6806,23600.0],["2006-03-30",4.7444,4.7684,4.6089,4.6089,11400.0],["2006-03-31",4.5451,4.6089,4.3697,4.5929,31000.0],["2006-04-03",4.3856,4.6647,4.3856,4.6248,45600.0],["2006-04-04",4.6009,4.6488,4.561,4.6328,11300.0],["2006-04-05",4.5531,4.7205,4.5531,4.6886,8800.0],["2006-04-06",4.5531,4.6966,4.5531,4.577,6700.0],["2006-04-07",4.6408,4.7604,4.6248,4.6966,13200.0],["2006-04-10",4.7604,4.7604,4.6488,4.7444,21200.0],["2006-04-11",4.7046,4.7046,4.6727,4.6966,14800.0],["2006-04-12",4.6727,4.7524,4.6248,4.7046,56700.0],["2006-04-13",4.6408,4.7125,4.6248,4.6248,24800.0],["2006-04-17",4.6248,4.6966,4.5929,4.6886,8400.0],["2006-04-18",4.6089,4.7604,4.569,4.7046,18100.0],["2006-04-19",4.7125,4.7125,4.4654,4.5531,40100.0],["2006-04-20",4.585,4.7285,4.585,4.6248,22400.0],["2006-04-21",4.6248,4.6248,4.5531,4.5929,9500.0],["2006-04-24",4.5929,4.6966,4.569,4.6089,13100.0],["2006-04-25",4.585,4.6886,4.5291,4.6806,20300.0],["2006-04-26",4.6567,4.7046,4.561,4.6248,14200.0],["2006-04-27",4.7684,4.7684,4.6806,4.6886,235000.0],["2006-04-28",4.7684,4.7684,4.6488,4.7046,39800.0],["2006-05-01",4.7763,5.3744,4.7763,5.3106,89400.0],["2006-05-02",5.2627,5.3664,5.0395,5.0395,33800.0],["2006-05-03",5.1192,5.3823,5.0554,5.3664,35400.0],["2006-05-04",5.3265,5.3664,5.2548,5.3425,108300.0],["2006-05-05",5.2946,5.3823,5.2946,5.3664,12700.0],["2006-05-08",5.3823,5.5259,5.3823,5.4621,29200.0],["2006-05-09",5.4142,5.478,5.3265,5.3823,33100.0],["2006-05-10",5.3505,5.3823,5.183,5.2229,33300.0],["2006-05-11",5.2627,5.5657,5.1431,5.1511,23800.0],["2006-05-12",5.0873,5.3823,5.0235,5.2787,21800.0],["2006-05-15",5.2229,5.4382,5.0714,5.2946,26600.0],["2006-05-16",5.2946,5.3026,5.0873,5.1112,12700.0],["2006-05-17",5.1112,5.1192,4.9358,4.9677,9600.0],["2006-05-18",5.0793,5.2548,4.9199,4.9677,23300.0],["2006-05-19",5.0076,5.0076,4.8481,4.9438,12400.0],["2006-05-22",4.9278,4.9278,4.7444,4.864,34500.0],["2006-05-23",4.8082,5.1989,4.7046,5.1989,54100.0],["2006-05-24",5.1431,5.2149,5.0554,5.1033,19900.0],["2006-05-25",5.191,5.191,4.9518,5.0315,14100.0],["2006-05-26",4.9039,5.2548,4.9039,5.0235,24000.0],["2006-05-30",4.8003,4.9757,4.7285,4.7763,21800.0],["2006-05-31",4.7444,4.7843,4.6328,4.7046,25500.0],["2006-06-01",4.7524,4.7684,4.7046,4.7365,3500.0],["2006-06-02",4.7763,4.8561,4.7205,4.8481,16700.0],["2006-06-05",5.4302,5.4302,5.1352,5.183,61200.0],["2006-06-06",4.9837,5.1192,4.9757,5.0634,16700.0],["2006-06-07",5.0076,5.1112,5.0076,5.0953,12900.0],["2006-06-08",5.0793,5.0793,4.9996,5.0235,6000.0],["2006-06-09",5.0395,5.0395,4.9837,5.0395,7700.0],["2006-06-12",4.9837,4.9916,4.5451,4.577,61700.0],["2006-06-13",4.5451,4.9199,4.5451,4.8401,21800.0],["2006-06-14",4.864,4.9438,4.8481,4.8959,8700.0],["2006-06-15",4.9039,5.0156,4.88,4.88,8200.0],["2006-06-16",4.8242,4.9039,4.8003,4.8162,3300.0],["2006-06-19",4.9358,4.9916,4.7843,4.9039,7100.0],["2006-06-20",4.9278,4.9518,4.8401,4.9199,12000.0],["2006-06-21",4.88,4.9199,4.7923,4.8959,9900.0],["2006-06-22",4.864,5.1033,4.864,4.9278,15200.0],["2006-06-23",4.9039,4.9518,4.8561,4.8561,16200.0],["2006-06-26",4.7524,4.872,4.585,4.6647,28600.0],["2006-06-27",4.7684,4.9039,4.5531,4.5531,38700.0],["2006-06-28",4.5531,4.6408,4.5451,4.5451,22700.0],["2006-06-29",4.4813,4.7843,4.4654,4.7843,53100.0],["2006-06-30",4.7365,4.7843,4.6248,4.6647,20600.0],["2006-07-03",4.5371,4.5531,4.5212,4.5531,2800.0],["2006-07-05",4.569,4.9916,4.569,4.9916,31200.0],["2006-07-06",4.9837,5.1671,4.9518,5.0953,23600.0],["2006-07-07",4.9837,5.1671,4.9518,5.1431,43600.0],["2006-07-10",5.4701,5.4701,4.8082,4.872,55500.0],["2006-07-11",4.9438,4.9438,4.6966,4.7763,26700.0],["2006-07-12",4.7205,4.7684,4.6886,4.7046,32400.0],["2006-07-13",4.5929,4.7763,4.5929,4.6806,10600.0],["2006-07-14",4.5929,4.7684,4.5929,4.6966,5100.0],["2006-07-17",4.6488,4.6647,4.585,4.6248,14100.0],["2006-07-18",4.6806,4.7205,4.585,4.585,26200.0],["2006-07-19",4.5929,4.88,4.585,4.6408,35100.0],["2006-07-20",4.8322,4.88,4.6727,4.7046,38400.0],["2006-07-21",4.6248,4.6727,4.585,4.6169,7200.0],["2006-07-24",4.585,4.8242,4.585,4.6886,21900.0],["2006-07-25",4.6009,4.6886,4.5451,4.6567,11500.0],["2006-07-26",4.6009,4.7843,4.5132,4.577,14700.0],["2006-07-27",4.8561,5.1352,4.6488,5.0235,64900.0],["2006-07-28",5.0953,5.0953,4.4733,4.9278,52600.0],["2006-07-31",4.9597,5.1033,4.7604,4.7763,12800.0],["2006-08-01",4.9837,5.0235,4.9358,4.9677,11800.0],["2006-08-02",4.9278,5.0235,4.9119,4.9837,16900.0],["2006-08-03",5.0235,5.5179,5.0076,5.4142,55700.0],["2006-08-04",5.4142,5.4541,5.191,5.4222,14600.0],["2006-08-07",5.5339,5.6136,5.5259,5.5817,51500.0],["2006-08-08",5.6375,5.9804,5.5498,5.8927,108700.0],["2006-08-09",5.8927,5.8927,5.6854,5.797,56300.0],["2006-08-10",5.6455,5.789,5.5817,5.6933,13400.0],["2006-08-11",5.5976,5.8209,5.5976,5.7651,12500.0],["2006-08-14",5.6933,6.1,5.6933,5.9086,141500.0],["2006-08-15",5.9804,5.9963,5.7412,5.9963,80800.0],["2006-08-16",6.1,6.1,5.9963,6.0043,78600.0],["2006-08-17",5.9963,6.0043,5.9006,5.9086,21500.0],["2006-08-18",5.9006,5.9086,5.6295,5.8608,44500.0],["2006-08-21",5.9006,6.2276,5.8927,6.108,37400.0],["2006-08-22",6.2196,6.2914,6.1,6.1638,39200.0],["2006-08-23",6.2196,6.2754,6.0043,6.0442,61200.0],["2006-08-24",6.0043,6.0203,5.789,5.8209,70500.0],["2006-08-25",5.6933,5.8608,5.6614,5.7013,53400.0],["2006-08-28",5.8209,5.8209,5.5657,5.5817,154500.0],["2006-08-29",5.7093,5.7093,5.486,5.5339,58000.0],["2006-08-30",5.7571,6.3791,5.5897,6.2993,409100.0],["2006-08-31",6.4588,6.8894,6.3791,6.4668,686400.0],["2006-09-01",6.3631,6.6103,6.2754,6.5784,298700.0],["2006-09-05",6.714,6.7778,6.4588,6.698,270000.0],["2006-09-06",6.698,7.1366,6.6103,7.0329,197600.0],["2006-09-07",6.9532,7.0569,6.7778,7.0329,112100.0],["2006-09-08",7.0569,7.3758,7.025,7.2323,179900.0],["2006-09-11",7.2642,7.3758,6.9851,7.2801,155200.0],["2006-09-12",7.2961,7.6469,7.2163,7.6469,90200.0],["2006-09-13",7.6549,7.9738,7.304,7.7346,126200.0],["2006-09-14",7.8941,7.918,7.5672,7.7586,95600.0],["2006-09-15",7.8542,7.8542,7.6629,7.8223,106700.0],["2006-09-18",7.8542,7.926,7.5831,7.7745,88000.0],["2006-09-19",7.934,7.934,7.7745,7.7825,72800.0],["2006-09-20",7.8941,7.9738,7.0569,7.6788,184000.0],["2006-09-21",7.6389,7.9659,7.6071,7.8144,38900.0],["2006-09-22",7.918,8.843,7.8463,8.524,225600.0],["2006-09-25",8.4523,9.4809,8.3327,9.2337,177500.0],["2006-09-26",9.3055,9.5128,8.8031,8.9626,151500.0],["2006-09-27",8.7872,9.0902,8.245,9.0264,132400.0],["2006-09-28",9.1141,10.0869,9.1141,9.8078,211900.0],["2006-09-29",9.9593,10.5654,9.0423,9.2098,460100.0],["2006-10-02",9.7839,9.8477,9.2098,9.6165,355600.0],["2006-10-03",9.6882,10.1348,9.6404,10.0391,299000.0],["2006-10-04",9.8477,10.0231,9.5288,9.6484,189400.0],["2006-10-05",9.7281,10.1029,9.3772,9.6165,174600.0],["2006-10-06",9.6484,9.7042,9.1301,9.5527,87800.0],["2006-10-09",9.3772,9.768,9.2816,9.5048,136300.0],["2006-10-10",9.5048,9.5686,8.7872,8.8271,189500.0],["2006-10-11",8.7154,8.7393,8.3646,8.3805,234000.0],["2006-10-12",8.2529,8.7712,8.1732,8.6038,314300.0],["2006-10-13",8.3965,8.524,8.0536,8.3725,210900.0],["2006-10-16",8.0616,8.4124,8.0217,8.2848,217700.0],["2006-10-17",8.1493,8.221,8.0137,8.221,158000.0],["2006-10-18",8.1652,8.7712,8.0935,8.3167,388000.0],["2006-10-19",8.0775,8.3167,7.8941,8.1732,123400.0],["2006-10-20",8.0935,8.3247,7.7984,7.9101,88100.0],["2006-10-23",7.9659,8.2928,7.9499,8.1891,174300.0],["2006-10-24",8.237,8.2529,7.8782,8.2131,89500.0],["2006-10-25",8.3646,8.3646,7.304,7.5193,209300.0],["2006-10-26",7.8941,8.9706,7.5193,8.9467,398800.0],["2006-10-27",8.7393,9.3135,8.7393,8.7872,257100.0],["2006-10-30",8.8829,9.2098,8.5639,8.7154,387800.0],["2006-10-31",8.7553,8.8908,8.4682,8.7633,197400.0],["2006-11-01",8.7633,9.1699,8.6915,9.1221,183100.0],["2006-11-02",9.138,9.4729,9.0423,9.2497,296600.0],["2006-11-03",9.2497,9.6244,9.1699,9.4809,163900.0],["2006-11-06",9.4091,9.9115,9.4091,9.768,338700.0],["2006-11-07",9.7759,9.8078,9.2497,9.6085,246500.0],["2006-11-08",9.5686,9.6085,9.3613,9.5527,201400.0],["2006-11-09",9.7281,9.768,9.441,9.7281,236400.0],["2006-11-10",9.6165,9.8397,9.6165,9.7201,105800.0],["2006-11-13",9.6962,9.768,9.5606,9.768,174900.0],["2006-11-14",9.768,9.9673,9.7201,9.9354,348000.0],["2006-11-15",9.9673,10.3022,9.9115,10.1029,384900.0],["2006-11-16",10.1507,10.1507,9.5447,9.6404,184400.0],["2006-11-17",9.5686,10.047,9.1859,9.8477,221300.0],["2006-11-20",9.8557,10.0869,9.8557,9.9593,212200.0],["2006-11-21",9.9673,10.071,9.8876,9.9673,233300.0],["2006-11-22",10.047,10.047,9.7281,9.9354,67100.0],["2006-11-24",10.0471,10.1507,9.5925,9.76,47900.0],["2006-11-27",9.8318,9.8637,9.449,9.6484,773000.0],["2006-11-28",9.8318,10.4138,9.6165,10.3261,868600.0],["2006-11-29",10.4059,10.9401,10.366,10.7169,793600.0],["2006-11-30",10.7647,10.7647,10.1029,10.7089,376100.0],["2006-12-01",10.7647,10.8125,10.2065,10.4537,256000.0],["2006-12-04",10.4856,11.1235,10.4697,11.0199,360800.0],["2006-12-05",11.1235,11.1235,10.8444,10.988,114400.0],["2006-12-06",11.0358,11.0597,10.9561,11.0597,94300.0],["2006-12-07",11.1235,11.1474,10.972,11.0677,113200.0],["2006-12-08",11.1554,11.5541,10.9481,11.4903,223400.0],["2006-12-11",11.4504,11.5382,11.2033,11.4744,436500.0],["2006-12-12",11.4026,11.8252,11.0597,11.7933,286400.0],["2006-12-13",11.7933,11.881,11.5621,11.7614,130900.0],["2006-12-14",11.7694,12.0006,11.7535,11.905,243100.0],["2006-12-15",11.9927,12.1521,11.8013,12.0405,203300.0],["2006-12-18",12.1043,12.184,11.8491,11.9847,185000.0],["2006-12-19",11.9209,11.9209,11.2591,11.7136,212000.0],["2006-12-20",11.578,12.1123,11.5142,12.0086,170300.0],["2006-12-21",12.1043,12.1043,11.7216,11.7853,112900.0],["2006-12-22",11.6897,12.1761,11.4744,11.897,47100.0],["2006-12-26",11.8013,11.8013,11.291,11.6817,183200.0],["2006-12-27",11.6817,11.8491,11.5701,11.7216,88500.0],["2006-12-28",11.6498,11.881,11.5621,11.586,109500.0],["2006-12-29",11.5302,12.503,11.4265,11.8252,163100.0],["2007-01-03",11.9608,12.6944,11.889,12.3116,451700.0],["2007-01-04",12.3515,12.6146,12.1202,12.503,208600.0],["2007-01-05",12.2239,12.2239,10.9082,11.2033,397000.0],["2007-01-08",11.0996,11.0996,10.3421,10.9401,408400.0],["2007-01-09",10.9082,11.1315,10.5016,10.9242,216700.0],["2007-01-10",10.8684,11.0358,10.6132,10.8205,128300.0],["2007-01-11",10.7966,12.1442,10.7727,11.7136,351400.0],["2007-01-12",11.8093,11.9289,11.3069,11.8252,147300.0],["2007-01-16",12.1123,12.9176,11.9847,12.798,300600.0],["2007-01-17",12.5588,12.9734,11.5063,12.7342,226500.0],["2007-01-18",12.798,12.798,12.184,12.2319,149000.0],["2007-01-19",12.2319,12.6146,11.9847,12.4791,177200.0],["2007-01-22",12.4791,12.6704,11.9369,12.0963,153000.0],["2007-01-23",12.3754,13.3642,12.1043,12.9336,311500.0],["2007-01-24",13.0771,13.0771,12.5508,12.7582,205700.0],["2007-01-25",13.1568,13.1568,11.9687,12.0565,339700.0],["2007-01-26",12.1282,12.7582,11.8332,12.1761,265800.0],["2007-01-29",12.3595,12.5588,11.889,11.9369,435700.0],["2007-01-30",11.8651,13.0372,11.8651,12.8698,351300.0],["2007-01-31",12.4073,13.1569,12.4073,13.0213,493900.0],["2007-02-01",12.8538,13.3562,12.7183,13.2685,563100.0],["2007-02-02",13.0293,13.5476,12.9575,13.4439,395600.0],["2007-02-05",13.3163,14.1935,13.3163,14.034,635700.0],["2007-02-06",13.9064,14.4486,13.8904,14.337,602400.0],["2007-02-07",14.2493,14.9829,14.2174,14.5124,422600.0],["2007-02-08",14.4406,14.9908,14.3131,14.935,354800.0],["2007-02-09",14.8393,14.9749,14.2253,14.337,312900.0],["2007-02-12",14.6639,14.6639,13.6512,13.715,451200.0],["2007-02-13",13.7389,13.8267,13.4758,13.5954,317200.0],["2007-02-14",13.5396,14.2333,13.4678,13.9144,234800.0],["2007-02-15",13.7948,14.1456,13.7948,14.0419,134200.0],["2007-02-16",13.9622,14.1934,13.8665,13.9861,118100.0],["2007-02-20",13.8825,14.2891,13.6193,14.1376,309600.0],["2007-02-21",14.1855,14.4327,14.0021,14.3769,257100.0],["2007-02-22",14.345,14.8074,14.345,14.7995,259000.0],["2007-02-23",14.7277,14.8712,14.4486,14.5842,184400.0],["2007-02-26",14.5523,14.7516,14.0898,14.2652,200800.0],["2007-02-27",14.0101,14.0101,12.6146,12.8299,396800.0],["2007-02-28",12.7741,13.3402,12.5588,13.1409,308700.0],["2007-03-01",12.7502,13.3402,12.5748,13.2525,176900.0],["2007-03-02",13.0053,13.1329,12.4073,12.4631,188300.0],["2007-03-05",12.0485,12.2159,11.3548,11.6578,492900.0],["2007-03-06",11.6897,12.2877,11.6897,12.0644,357200.0],["2007-03-07",11.9608,12.208,11.7136,11.8013,259700.0],["2007-03-08",11.8491,12.1362,11.5701,11.7535,242200.0],["2007-03-09",11.7295,12.2319,11.6498,11.9448,244100.0],["2007-03-12",11.7056,12.2478,11.594,11.9369,350800.0],["2007-03-13",11.7853,12.3276,11.7535,11.9369,154800.0],["2007-03-14",11.3787,11.6737,11.1793,11.5063,452000.0],["2007-03-15",11.3867,11.8013,11.283,11.5142,286100.0],["2007-03-16",11.594,12.0485,11.5621,11.8332,210600.0],["2007-03-19",11.9687,12.3196,11.9209,12.0086,138200.0],["2007-03-20",12.0565,12.1601,11.8093,11.8731,265600.0],["2007-03-21",11.9289,12.1362,11.8093,11.9528,177600.0],["2007-03-22",12.0246,12.0804,11.291,11.6179,223200.0],["2007-03-23",11.5382,11.9608,11.5382,11.889,220400.0],["2007-03-26",11.8412,11.9528,11.6657,11.6737,150500.0],["2007-03-27",11.594,11.6737,11.3548,11.3627,128600.0],["2007-03-28",11.3548,11.6897,11.2431,11.5142,83600.0],["2007-03-29",11.5222,11.7056,10.8923,11.3707,149100.0],["2007-03-30",11.4345,11.4345,10.4617,11.4026,448800.0],["2007-04-02",11.3787,11.4823,10.964,11.0199,323500.0],["2007-04-03",10.972,11.8252,10.972,11.7136,327800.0],["2007-04-04",11.8412,11.8412,11.3069,11.4425,144400.0],["2007-04-05",11.4265,11.8013,11.4265,11.7375,116600.0],["2007-04-09",11.7375,11.8412,11.2033,11.291,116400.0],["2007-04-10",11.291,11.6099,11.1714,11.4903,165000.0],["2007-04-11",11.5461,11.5461,11.1395,11.275,140300.0],["2007-04-12",11.2033,11.4744,11.1634,11.3229,248000.0],["2007-04-13",11.3787,11.5461,11.0916,11.4903,100300.0],["2007-04-16",11.4584,12.0565,11.4584,11.9209,115800.0],["2007-04-17",11.9847,12.3116,11.9289,12.0325,195600.0],["2007-04-18",12.0006,12.1202,11.7774,11.7774,141800.0],["2007-04-19",11.7375,11.897,11.3627,11.6498,110400.0],["2007-04-20",11.7933,11.8731,11.4425,11.4823,112100.0],["2007-04-23",11.5621,11.9847,11.5142,11.578,109400.0],["2007-04-24",11.5701,11.7854,11.3627,11.4823,185300.0],["2007-04-25",11.586,11.6418,10.8843,11.0039,351600.0],["2007-04-26",10.964,11.4823,10.8125,11.1634,203100.0],["2007-04-27",11.1634,11.2272,10.9561,11.0358,127800.0],["2007-04-30",11.0199,11.0199,10.063,10.2304,286700.0],["2007-05-01",10.2305,10.677,10.2305,10.6132,160600.0],["2007-05-02",10.5654,10.669,9.9992,10.669,150200.0],["2007-05-03",10.7168,10.7408,10.4218,10.6371,129400.0],["2007-05-04",10.6929,10.7487,10.4059,10.4856,119400.0],["2007-05-07",9.8716,9.9514,8.9786,9.0742,929100.0],["2007-05-08",9.0503,9.138,8.7154,8.8111,506900.0],["2007-05-09",8.7553,8.9307,8.7314,8.7633,299400.0],["2007-05-10",8.7633,9.0025,8.6755,8.6835,269100.0],["2007-05-11",8.7074,9.0822,8.6516,8.9546,180000.0],["2007-05-14",8.9786,8.9786,8.7553,8.8191,141900.0],["2007-05-15",8.7712,8.9148,8.7473,8.7872,285100.0],["2007-05-16",8.8111,8.8749,8.7393,8.7712,288400.0],["2007-05-17",8.7473,8.827,8.7473,8.7872,128900.0],["2007-05-18",8.8271,8.8271,8.6835,8.7952,241700.0],["2007-05-21",8.8191,9.0105,8.7633,8.9865,288400.0],["2007-05-22",9.0423,9.1301,8.8749,9.0583,169300.0],["2007-05-23",9.0503,9.1301,8.9307,9.0982,230100.0],["2007-05-24",9.0503,9.1061,8.835,8.9387,150100.0],["2007-05-25",9.0104,9.0583,8.9227,8.9546,67400.0],["2007-05-29",8.9706,9.2178,8.8749,8.9148,179300.0],["2007-05-30",8.8589,9.1859,8.8589,9.1061,514700.0],["2007-05-31",9.146,9.3374,9.1061,9.1859,140600.0],["2007-06-01",9.2736,9.5766,9.2497,9.4809,108700.0],["2007-06-04",9.4091,9.8876,9.4091,9.5606,155900.0],["2007-06-05",9.6723,9.6723,9.2975,9.5527,157200.0],["2007-06-06",9.4889,9.5287,9.2895,9.3533,147100.0],["2007-06-07",9.3294,9.5766,9.1779,9.2895,96000.0],["2007-06-08",9.2816,9.3852,9.146,9.2736,142300.0],["2007-06-11",9.2656,9.3693,9.138,9.3533,115900.0],["2007-06-12",9.2736,9.5766,9.2576,9.465,207700.0],["2007-06-13",9.4969,9.6085,9.2576,9.465,120000.0],["2007-06-14",9.449,9.8637,9.449,9.7042,88500.0],["2007-06-15",9.8796,10.1427,9.8318,9.9514,170800.0],["2007-06-18",9.9593,10.0231,9.8318,9.9434,89900.0],["2007-06-19",9.8716,9.9992,9.7042,9.8796,196700.0],["2007-06-20",9.9354,10.2544,9.9354,10.0471,91600.0],["2007-06-21",10.1667,10.2703,10.055,10.1667,99200.0],["2007-06-22",10.1667,10.1667,9.7281,9.768,848700.0],["2007-06-25",9.768,9.9833,9.3374,9.6484,188300.0],["2007-06-26",9.7361,10.0471,9.7361,9.9434,213500.0],["2007-06-27",9.9035,10.6212,9.8158,10.5813,265900.0],["2007-06-28",10.5414,10.5813,10.1986,10.2863,261500.0],["2007-06-29",10.3421,10.9242,10.3182,10.5574,197400.0],["2007-07-02",10.6371,10.8125,10.5095,10.6212,245500.0],["2007-07-03",10.6132,10.7727,10.5016,10.7647,75200.0],["2007-07-05",10.7567,10.8125,10.2863,10.5175,89400.0],["2007-07-06",10.4936,10.7567,10.4457,10.5016,100700.0],["2007-07-09",10.4856,10.677,10.1986,10.3501,271200.0],["2007-07-10",10.3022,10.4776,10.1507,10.2065,138100.0],["2007-07-11",10.1826,10.4218,10.1427,10.3979,109300.0],["2007-07-12",10.4298,10.9481,10.4298,10.9242,90700.0],["2007-07-13",10.9162,10.988,10.661,10.6929,71900.0],["2007-07-16",10.6291,10.8365,10.6212,10.7487,59700.0],["2007-07-17",10.7488,10.7488,10.366,10.5414,57000.0],["2007-07-18",10.4537,10.5813,10.1587,10.4617,60500.0],["2007-07-19",10.5175,10.8763,10.5175,10.5414,59800.0],["2007-07-20",10.5175,10.7487,10.0949,10.2304,63800.0],["2007-07-23",10.2623,10.7647,10.2623,10.4697,64100.0],["2007-07-24",10.4856,10.5175,9.6882,9.9434,127700.0],["2007-07-25",9.8158,10.0789,9.465,9.5287,130000.0],["2007-07-26",9.8876,10.6291,9.6085,10.4378,227400.0],["2007-07-27",10.358,10.5813,9.465,9.76,213400.0],["2007-07-30",9.8955,11.2033,9.7839,10.7647,292200.0],["2007-07-31",10.9481,11.1155,9.9354,10.7169,253200.0],["2007-08-01",10.669,10.7248,10.1108,10.366,212500.0],["2007-08-02",10.382,10.5095,10.0949,10.1986,124600.0],["2007-08-03",10.2384,10.2623,9.6005,9.7361,208000.0],["2007-08-06",9.6882,9.8318,9.5128,9.7201,250200.0],["2007-08-07",9.6962,9.9912,9.457,9.6085,286900.0],["2007-08-08",9.7361,9.7999,9.3294,9.6962,535400.0],["2007-08-09",9.4809,9.8796,8.9706,9.6563,595900.0],["2007-08-10",9.449,12.3754,8.8988,10.8684,445600.0],["2007-08-13",11.2272,11.7455,10.0789,10.5414,169200.0],["2007-08-14",10.5733,10.685,10.1746,10.4617,86500.0],["2007-08-15",10.3979,10.8365,9.8876,10.0471,130100.0],["2007-08-16",9.9593,10.2783,9.5686,10.2623,215700.0],["2007-08-17",10.6212,10.9959,10.0869,10.2544,106000.0],["2007-08-20",10.2863,10.3979,9.6244,10.3501,199800.0],["2007-08-21",10.3102,10.6132,10.2225,10.5016,134000.0],["2007-08-22",10.6052,10.964,10.0231,10.366,176300.0],["2007-08-23",10.4697,10.5016,9.9673,10.0471,83800.0],["2007-08-24",10.047,10.2464,9.8876,10.1029,132800.0],["2007-08-27",10.0391,10.3899,9.8477,10.0152,92300.0],["2007-08-28",9.9833,10.1667,9.8318,9.9753,128600.0],["2007-08-29",10.0869,10.2464,9.9753,10.1268,89900.0],["2007-08-30",9.9912,10.3261,9.9673,9.9992,86600.0],["2007-08-31",10.1427,10.358,9.9753,10.2544,85700.0],["2007-09-04",10.055,10.366,9.8955,10.0231,158000.0],["2007-09-05",9.9593,10.047,9.8078,9.9912,125500.0],["2007-09-06",9.9992,10.055,9.7999,9.9753,84300.0],["2007-09-07",9.7999,10.1507,9.7999,10.0311,107100.0],["2007-09-10",10.1746,10.1746,9.8876,9.9833,123700.0],["2007-09-11",10.1029,10.1029,9.8636,10.055,160600.0],["2007-09-12",10.0311,10.0311,9.5447,9.6324,111700.0],["2007-09-13",9.6643,9.9514,9.5606,9.6005,164100.0],["2007-09-14",9.4969,9.744,9.4969,9.7121,74200.0],["2007-09-17",9.7839,9.7839,9.3852,9.4171,55400.0],["2007-09-18",9.449,10.1188,9.3214,10.1108,67400.0],["2007-09-19",10.1348,10.358,9.7839,10.1986,84700.0],["2007-09-20",10.1667,10.5972,10.1188,10.2544,111800.0],["2007-09-21",10.3341,10.5255,10.1587,10.2783,84300.0],["2007-09-24",10.3182,10.3182,9.465,9.9354,114000.0],["2007-09-25",9.8477,9.9992,9.6723,9.8238,43500.0],["2007-09-26",9.768,9.9912,9.768,9.9354,45200.0],["2007-09-27",9.9673,10.382,9.768,10.3421,115700.0],["2007-09-28",10.3022,10.3022,9.8716,9.9673,97300.0],["2007-10-01",9.9434,10.7089,9.8477,10.4856,139500.0],["2007-10-02",10.4617,10.98,10.374,10.9481,83700.0],["2007-10-03",10.8604,10.8684,10.5016,10.6212,102500.0],["2007-10-04",10.685,11.0119,10.5414,10.972,94400.0],["2007-10-05",11.0597,11.0597,10.4457,10.6132,134200.0],["2007-10-08",10.685,10.8923,10.4059,10.7089,100600.0],["2007-10-09",10.7009,10.7089,10.4138,10.6531,91500.0],["2007-10-10",10.6132,10.669,10.4776,10.669,44100.0],["2007-10-11",10.677,10.8205,10.5095,10.5414,74900.0],["2007-10-12",10.5175,10.6371,10.2145,10.6291,57400.0],["2007-10-15",10.5972,10.8285,10.3501,10.8285,139400.0],["2007-10-16",10.8285,11.0597,10.4138,10.9321,94200.0],["2007-10-17",11.0597,11.0597,10.5813,10.98,74800.0],["2007-10-18",10.9561,10.9561,10.6371,10.8763,49600.0],["2007-10-19",10.8125,10.8205,10.3261,10.366,64200.0],["2007-10-22",10.2544,10.6371,9.8955,10.6052,67600.0],["2007-10-23",10.6132,10.7009,10.2225,10.5972,85600.0],["2007-10-24",10.5574,11.0597,10.3102,10.9959,111300.0],["2007-10-25",11.8013,12.8299,11.6498,12.3355,340600.0],["2007-10-26",12.4312,12.4312,11.6259,11.7535,275100.0],["2007-10-29",12.0006,12.5508,11.3229,11.5063,218900.0],["2007-10-30",11.4983,11.6817,11.0438,11.0837,142600.0],["2007-10-31",11.1873,12.1043,11.1873,11.7216,165900.0],["2007-11-01",11.6817,11.9847,11.3388,11.8013,332800.0],["2007-11-02",11.8013,11.8013,11.2352,11.4504,122000.0],["2007-11-05",11.2112,11.5461,11.0677,11.4265,183900.0],["2007-11-06",11.4026,11.6259,10.9959,11.4026,153100.0],["2007-11-07",11.2352,11.4823,10.6531,10.98,115700.0],["2007-11-08",11.0996,11.4026,10.4059,11.0438,124900.0],["2007-11-09",10.8763,10.8843,10.4059,10.6052,151400.0],["2007-11-12",10.6052,11.5142,10.374,11.1554,217200.0],["2007-11-13",11.3069,11.6657,10.7806,11.4664,149900.0],["2007-11-14",11.5142,11.5621,10.9561,11.0199,136900.0],["2007-11-15",10.9561,11.0278,10.4537,10.7886,70400.0],["2007-11-16",10.7966,10.8923,10.2464,10.7806,151400.0],["2007-11-19",10.7408,10.7806,10.366,10.5414,99700.0],["2007-11-20",10.5095,11.1155,10.4378,10.5016,107000.0],["2007-11-21",10.4617,10.4617,10.0152,10.0949,56900.0],["2007-11-23",10.1427,10.661,10.1268,10.4697,52400.0],["2007-11-26",10.4218,10.685,9.8955,9.9115,86200.0],["2007-11-27",9.9195,10.6052,9.9195,10.4218,93000.0],["2007-11-28",10.5414,11.0199,10.3341,10.4537,175300.0],["2007-11-29",10.4218,10.4457,10.1268,10.2304,57800.0],["2007-11-30",10.3102,10.4537,10.1746,10.1986,89300.0],["2007-12-03",10.2384,10.3102,9.5686,9.5846,112600.0],["2007-12-04",9.5527,10.3022,9.5527,9.9753,99500.0],["2007-12-05",10.1268,10.5733,9.9992,10.5653,125500.0],["2007-12-06",10.5016,11.2352,10.5016,10.9162,87500.0],["2007-12-07",10.9082,11.3548,10.9082,11.1076,50400.0],["2007-12-10",11.1076,11.1076,10.4298,10.4856,80400.0],["2007-12-11",10.4617,10.8125,9.8557,9.9514,70100.0],["2007-12-12",10.2304,10.8205,10.0072,10.5175,100800.0],["2007-12-13",10.4059,10.5095,10.0231,10.2942,47200.0],["2007-12-14",10.1667,10.2544,9.6962,9.8477,113300.0],["2007-12-17",9.768,10.0789,9.5048,9.5606,115900.0],["2007-12-18",9.6882,9.9115,9.2337,9.8158,86900.0],["2007-12-19",9.8158,9.8955,9.6165,9.8397,53900.0],["2007-12-20",9.9514,9.9992,9.6005,9.9992,78800.0],["2007-12-21",10.1587,10.4378,10.0072,10.4378,162900.0],["2007-12-24",10.4378,10.4378,10.071,10.4378,39400.0],["2007-12-26",10.3501,10.5335,10.1427,10.5016,85300.0],["2007-12-27",9.7999,10.4856,9.7042,9.7042,71500.0],["2007-12-28",9.9035,10.1667,9.4889,9.6643,97300.0],["2007-12-31",9.5846,9.6165,8.9148,9.0503,168400.0],["2008-01-02",9.0583,9.3613,8.8031,8.9945,109700.0],["2008-01-03",8.9945,9.1061,8.4523,8.532,112600.0],["2008-01-04",8.3965,8.6277,8.1572,8.4842,121700.0],["2008-01-07",8.6277,9.0025,8.4682,8.9227,124400.0],["2008-01-08",8.9148,9.0184,8.4523,8.5559,113300.0],["2008-01-09",8.5081,8.8271,8.1812,8.8271,75000.0],["2008-01-10",8.7074,8.8749,8.4762,8.7314,96900.0],["2008-01-11",8.6437,8.8111,8.3247,8.4523,101700.0],["2008-01-14",8.5081,8.6437,8.2689,8.524,42500.0],["2008-01-15",8.3805,8.6755,8.3805,8.5799,76800.0],["2008-01-16",8.5161,9.1699,8.245,8.9626,119600.0],["2008-01-17",8.9626,9.0982,8.4682,8.5639,191200.0],["2008-01-18",8.5081,9.138,8.0297,8.1652,106400.0],["2008-01-22",7.8702,8.7712,7.4715,8.0855,147800.0],["2008-01-23",7.6868,8.5719,7.5752,8.4363,180300.0],["2008-01-24",8.4682,8.8589,8.3087,8.5001,106200.0],["2008-01-25",8.5799,8.6596,8.1572,8.3805,134200.0],["2008-01-28",8.3247,8.6596,7.9898,8.3805,112300.0],["2008-01-29",8.3566,8.5958,8.2051,8.4523,86200.0],["2008-01-30",8.6118,9.0184,8.5001,8.6118,87700.0],["2008-01-31",8.4363,10.5175,8.1812,10.0391,299900.0],["2008-02-01",10.1348,10.1746,8.843,9.1221,173300.0],["2008-02-04",9.1301,9.5048,8.7154,8.9865,243100.0],["2008-02-05",8.7872,8.9626,8.1732,8.532,283800.0],["2008-02-06",8.6197,8.6596,8.1971,8.3008,152000.0],["2008-02-07",8.245,8.6357,8.221,8.3965,184300.0],["2008-02-08",8.3965,8.6676,7.934,8.0376,158400.0],["2008-02-11",8.2131,8.3566,7.8542,8.1253,207800.0],["2008-02-12",8.1493,8.1971,7.8064,8.0855,96200.0],["2008-02-13",8.3486,8.4921,8.0855,8.2529,124800.0],["2008-02-14",8.3725,8.3725,8.1094,8.1572,118100.0],["2008-02-15",8.1254,8.2928,8.0217,8.2131,82600.0],["2008-02-19",8.1572,8.1572,7.5512,7.8064,164700.0],["2008-02-20",7.7665,8.3805,7.5911,8.3805,242400.0],["2008-02-21",8.4044,8.4044,7.9101,7.9499,76900.0],["2008-02-22",7.9499,8.0775,7.6788,7.8861,51800.0],["2008-02-25",8.1014,8.1812,7.7665,7.9978,100200.0],["2008-02-26",7.918,8.1493,7.8463,8.0935,84100.0],["2008-02-27",8.0217,8.2848,8.0137,8.1094,83200.0],["2008-02-28",7.9659,8.3965,7.8542,8.229,174400.0],["2008-02-29",8.1094,8.2848,7.8861,7.918,170100.0],["2008-03-03",7.8861,7.9579,7.328,7.7346,123000.0],["2008-03-04",7.6389,7.8463,7.3519,7.4476,113700.0],["2008-03-05",7.4715,7.8941,7.328,7.8941,159300.0],["2008-03-06",7.8383,7.8383,7.32,7.3519,98600.0],["2008-03-07",7.2562,7.5752,7.2562,7.4077,132600.0],["2008-03-10",7.4077,7.4396,6.9771,6.9931,184500.0],["2008-03-11",7.1924,7.4795,7.025,7.3758,72800.0],["2008-03-12",7.3838,7.3838,6.7778,6.8176,157500.0],["2008-03-13",6.7698,7.3519,6.4907,7.3359,168600.0],["2008-03-14",7.2721,7.4555,6.8735,6.9931,94200.0],["2008-03-17",6.7857,7.0329,6.4588,6.698,214400.0],["2008-03-18",6.8176,7.1286,6.5784,6.6502,231100.0],["2008-03-19",6.7459,6.8416,6.3871,6.4588,174700.0],["2008-03-20",6.5625,6.6023,6.3711,6.4668,270400.0],["2008-03-24",6.4827,6.8735,6.4748,6.8256,149700.0],["2008-03-25",6.8017,6.9532,6.5864,6.722,143100.0],["2008-03-26",6.6661,6.7299,6.5386,6.6741,130000.0],["2008-03-27",6.698,6.698,6.4748,6.5625,96300.0],["2008-03-28",6.6183,6.6582,6.3392,6.3871,69100.0],["2008-03-31",6.4269,6.5864,6.2595,6.3153,130900.0],["2008-04-01",6.3871,6.4748,6.2276,6.3711,158000.0],["2008-04-02",6.3791,6.403,6.1319,6.1957,382700.0],["2008-04-03",6.1558,6.2435,6.1,6.1957,160900.0],["2008-04-04",6.1797,6.2754,6.0601,6.1718,79700.0],["2008-04-07",6.2435,6.3552,6.0442,6.0681,85900.0],["2008-04-08",6.0203,6.092,5.8369,5.8927,173300.0],["2008-04-09",5.9166,5.9166,5.7571,5.7651,188000.0],["2008-04-10",5.7332,5.8608,5.7252,5.7731,132500.0],["2008-04-11",5.7172,5.7412,5.478,5.6136,221500.0],["2008-04-14",5.6295,5.6375,5.2627,5.3584,132200.0],["2008-04-15",5.3744,5.9325,5.3026,5.789,164500.0],["2008-04-16",5.8369,6.2515,5.6933,6.1558,172400.0],["2008-04-17",6.1399,6.2993,5.8688,5.9405,166600.0],["2008-04-18",6.1,6.403,5.9804,6.1797,99300.0],["2008-04-21",6.1319,6.2435,5.9963,6.084,76300.0],["2008-04-22",6.0123,6.0761,5.6535,5.8209,116100.0],["2008-04-23",5.8528,5.8767,5.6694,5.7172,101100.0],["2008-04-24",5.7332,5.9405,5.5897,5.797,46500.0],["2008-04-25",5.805,5.9086,5.6455,5.8448,51900.0],["2008-04-28",5.8209,6.1957,5.8209,6.1877,125700.0],["2008-04-29",6.2037,6.2674,6.0601,6.1797,61400.0],["2008-04-30",6.2196,6.2196,5.9405,5.9565,86300.0],["2008-05-01",6.4508,8.1094,6.4429,7.623,506400.0],["2008-05-02",7.6629,8.6755,7.6549,8.2051,462700.0],["2008-05-05",8.1971,8.8829,7.9021,8.4124,360000.0],["2008-05-06",8.3167,8.7154,8.1094,8.5559,196500.0],["2008-05-07",8.5081,9.5208,8.4603,9.2576,327900.0],["2008-05-08",9.2576,9.6244,8.5799,8.6118,233200.0],["2008-05-09",8.5958,8.8908,8.4762,8.8191,122800.0],["2008-05-12",8.8111,9.1061,8.6516,9.0264,103000.0],["2008-05-13",9.0025,9.3055,8.8988,8.9307,73600.0],["2008-05-14",8.9467,9.2018,8.548,8.9227,84600.0],["2008-05-15",8.8908,9.0742,8.6038,8.9387,95800.0],["2008-05-16",8.9945,9.2497,8.5639,8.8111,204100.0],["2008-05-19",8.7872,8.7872,8.2529,8.3805,298400.0],["2008-05-20",8.3247,8.9068,8.2609,8.5878,299400.0],["2008-05-21",8.6357,8.8191,8.3008,8.3167,142200.0],["2008-05-22",8.3805,8.8191,8.3805,8.7473,115600.0],["2008-05-23",8.6835,8.7633,8.4204,8.6516,91200.0],["2008-05-27",8.6596,9.0025,8.4682,8.7792,91200.0],["2008-05-28",8.851,8.851,8.4523,8.5958,160200.0],["2008-05-29",8.5559,8.843,8.54,8.6755,132200.0],["2008-05-30",8.7473,8.843,8.5799,8.6835,128600.0],["2008-06-02",8.6277,8.7314,8.2131,8.4523,72100.0],["2008-06-03",8.5081,8.6995,8.4443,8.6915,168300.0],["2008-06-04",8.6835,8.8589,8.4443,8.8589,128200.0],["2008-06-05",8.9068,9.1699,8.7712,8.9387,133200.0],["2008-06-06",8.8589,8.9546,8.6596,8.7393,72700.0],["2008-06-09",8.7314,8.7473,8.54,8.6676,59600.0],["2008-06-10",8.5799,8.8271,8.54,8.7633,111400.0],["2008-06-11",8.7154,8.7154,8.4443,8.4842,98300.0],["2008-06-12",8.532,8.7952,8.4284,8.524,73400.0],["2008-06-13",8.6277,8.9865,8.4284,8.7792,74700.0],["2008-06-16",8.7792,9.3852,8.7792,9.2337,87300.0],["2008-06-17",9.2417,9.2417,8.8988,9.0583,61700.0],["2008-06-18",8.9706,8.9865,8.7553,8.9706,54600.0],["2008-06-19",8.9626,9.1699,8.7154,9.0344,52500.0],["2008-06-20",8.9626,9.2178,8.6277,8.9467,117600.0],["2008-06-23",9.0184,9.138,8.6357,8.7633,46800.0],["2008-06-24",8.6596,8.9626,8.3247,8.5001,60000.0],["2008-06-25",8.524,8.7872,8.4124,8.7314,70800.0],["2008-06-26",8.5559,8.5559,8.0217,8.0536,99700.0],["2008-06-27",8.0217,8.2928,7.4556,7.6868,185500.0],["2008-06-30",7.6071,8.2769,7.4237,7.4237,110400.0],["2008-07-01",7.4077,7.6868,7.2961,7.4316,88000.0],["2008-07-02",7.4316,7.4316,6.9691,7.304,104700.0],["2008-07-03",7.3519,7.3519,6.9133,7.0888,31800.0],["2008-07-07",7.2084,7.3838,6.8575,6.9293,59000.0],["2008-07-08",6.9054,7.0728,6.5386,6.9452,153300.0],["2008-07-09",6.9612,7.0489,6.698,6.706,43900.0],["2008-07-10",6.698,6.8176,6.4987,6.7459,37700.0],["2008-07-11",6.6183,6.8655,6.5306,6.8416,38200.0],["2008-07-14",6.9612,6.9612,6.5306,6.5704,50600.0],["2008-07-15",6.5545,6.5545,6.1319,6.3631,68800.0],["2008-07-16",6.411,6.6183,6.108,6.5944,50800.0],["2008-07-17",6.6502,6.8256,6.3711,6.6183,72700.0],["2008-07-18",6.5386,6.8256,6.4349,6.6661,38300.0],["2008-07-21",6.7618,6.8575,6.6342,6.8336,29600.0],["2008-07-22",6.6741,7.0728,6.6502,7.0489,52200.0],["2008-07-23",7.025,7.2403,6.7778,7.001,58300.0],["2008-07-24",7.1206,7.2004,6.7299,7.0569,49900.0],["2008-07-25",7.1605,7.4555,6.9851,7.1366,102800.0],["2008-07-28",7.0967,7.3838,6.7459,6.9691,44000.0],["2008-07-29",6.1877,6.3791,4.9837,5.3425,522100.0],["2008-07-30",5.3823,6.3631,5.3823,5.7571,152300.0],["2008-07-31",4.9358,5.7172,4.9199,5.7172,144600.0],["2008-08-01",5.7172,5.7172,5.2787,5.6614,121400.0],["2008-08-04",5.6455,5.8528,5.5498,5.7172,128300.0],["2008-08-05",5.7491,5.9804,5.6933,5.9246,136600.0],["2008-08-06",5.8847,5.8847,5.6136,5.6455,97600.0],["2008-08-07",5.7093,5.7172,5.5976,5.6295,166000.0],["2008-08-08",5.6614,5.9884,5.6614,5.9405,95300.0],["2008-08-11",5.9644,5.9884,5.781,5.8289,76200.0],["2008-08-12",5.8129,6.0282,5.8129,5.9963,88700.0],["2008-08-13",5.9884,6.092,5.9884,6.0601,96500.0],["2008-08-14",6.0601,6.403,6.0601,6.3392,79100.0],["2008-08-15",6.4189,6.5306,6.0601,6.2674,74800.0],["2008-08-18",6.2355,6.3631,5.9166,5.9565,64100.0],["2008-08-19",5.9804,5.9804,5.486,5.5578,93500.0],["2008-08-20",5.6056,5.8209,5.6056,5.6694,97900.0],["2008-08-21",5.6136,5.7651,5.5897,5.6056,63300.0],["2008-08-22",5.5976,5.8608,5.5418,5.797,89100.0],["2008-08-25",5.805,5.9804,5.805,5.8528,105600.0],["2008-08-26",5.9006,5.9405,5.8448,5.8688,53500.0],["2008-08-27",5.8608,6.1159,5.8608,6.0282,48100.0],["2008-08-28",6.0601,6.4987,6.0362,6.4189,71400.0],["2008-08-29",6.411,6.4907,6.0362,6.0522,79900.0],["2008-09-02",6.1718,6.4668,6.0681,6.1319,41900.0],["2008-09-03",6.1319,6.3073,6.0761,6.0761,83700.0],["2008-09-04",6.0601,6.092,5.797,5.8369,86400.0],["2008-09-05",5.8608,5.9485,5.7731,5.8528,62500.0],["2008-09-08",6.0282,6.2196,5.8608,6.1399,62700.0],["2008-09-09",6.1319,6.2276,5.9405,5.9485,50900.0],["2008-09-10",6.0761,6.3073,5.8608,6.1159,47400.0],["2008-09-11",6.0203,6.0761,5.8369,6.0203,52400.0],["2008-09-12",5.9644,6.2037,5.8289,6.108,46800.0],["2008-09-15",6.0522,6.2276,5.789,5.805,38100.0],["2008-09-16",5.781,5.9325,5.3823,5.8847,80900.0],["2008-09-17",5.789,5.8688,5.183,5.3106,108500.0],["2008-09-18",5.4621,5.5578,5.1112,5.2946,165700.0],["2008-09-19",5.4461,5.8608,5.2149,5.5737,233100.0],["2008-09-22",5.5498,5.5498,4.9996,5.2627,129400.0],["2008-09-23",5.3664,5.5179,5.3265,5.3983,75500.0],["2008-09-24",5.5418,5.5418,5.2229,5.2229,44300.0],["2008-09-25",5.3584,5.4541,5.1033,5.4541,80400.0],["2008-09-26",5.3106,5.3744,5.0634,5.2867,63300.0],["2008-09-29",5.1033,5.486,4.8162,5.1112,76800.0],["2008-09-30",4.9916,5.3744,4.9518,5.3345,85400.0],["2008-10-01",5.2867,5.3664,4.8162,5.1112,74900.0],["2008-10-02",5.1431,5.1431,4.6886,4.7444,136000.0],["2008-10-03",4.8003,4.888,4.6727,4.7524,93800.0],["2008-10-06",4.6488,4.6647,4.4494,4.6169,88900.0],["2008-10-07",4.6647,4.7444,4.2261,4.2341,109000.0],["2008-10-08",4.1225,4.6089,4.0427,4.266,111900.0],["2008-10-09",4.2899,4.7763,4.2899,4.5531,133100.0],["2008-10-10",4.577,4.7125,3.8992,4.7125,161900.0],["2008-10-13",4.9597,5.1192,4.577,5.1192,77100.0],["2008-10-14",5.2946,5.2946,4.6169,4.6567,82400.0],["2008-10-15",4.585,4.7604,4.1145,4.1305,45300.0],["2008-10-16",4.2421,4.4813,4.1225,4.4255,78400.0],["2008-10-17",4.3298,4.4175,4.0746,4.1305,216400.0],["2008-10-20",4.1065,4.3617,3.8992,4.1384,150600.0],["2008-10-21",4.0986,4.3378,4.0826,4.1464,59100.0],["2008-10-22",4.0029,4.0587,3.9391,3.9789,51400.0],["2008-10-23",4.0029,4.0188,3.8354,3.971,56300.0],["2008-10-24",3.7956,4.0268,3.7956,3.9072,52000.0],["2008-10-27",3.8514,4.0029,3.6122,3.6122,23900.0],["2008-10-28",3.8115,4.1305,3.644,4.0507,63400.0],["2008-10-29",4.0507,4.2102,3.8354,4.0986,32000.0],["2008-10-30",3.668,4.3936,3.652,4.3856,92700.0],["2008-10-31",4.3617,4.9119,4.1863,4.8162,32300.0],["2008-11-03",4.8561,5.2388,4.1703,4.1783,73100.0],["2008-11-04",4.2979,4.4255,4.1305,4.1783,86800.0],["2008-11-05",4.1225,4.3537,4.0826,4.0906,33800.0],["2008-11-06",4.274,4.274,3.9949,3.9949,94000.0],["2008-11-07",4.0348,4.0348,3.9311,3.963,35400.0],["2008-11-10",4.0587,4.2022,3.5244,3.5882,89000.0],["2008-11-11",3.5643,3.644,3.349,3.3809,51300.0],["2008-11-12",3.357,3.4367,3.2135,3.2294,36500.0],["2008-11-13",3.1736,3.6281,3.0061,3.6281,71900.0],["2008-11-14",3.5723,3.8434,3.2374,3.2454,20900.0],["2008-11-17",3.2214,3.6839,3.2055,3.2055,34600.0],["2008-11-18",3.2214,3.4527,3.0859,3.2135,39600.0],["2008-11-19",3.2135,3.3809,2.8227,2.8467,63500.0],["2008-11-20",2.8227,2.8626,2.4719,2.5357,71500.0],["2008-11-21",2.5995,2.8227,2.4719,2.7031,71500.0],["2008-11-24",2.7271,3.349,2.6872,3.341,39400.0],["2008-11-25",3.3889,3.6759,3.2613,3.5165,20700.0],["2008-11-26",3.4128,3.9391,3.2055,3.8992,45500.0],["2008-11-28",3.9471,4.1065,3.7956,4.0507,4400.0],["2008-12-01",3.955,3.955,3.1975,3.2374,68200.0],["2008-12-02",3.2932,3.6122,3.1257,3.6042,42600.0],["2008-12-03",3.4925,3.9869,3.4925,3.9471,19400.0],["2008-12-04",3.7318,3.9072,3.6839,3.7078,20700.0],["2008-12-05",3.6361,4.1942,3.6361,4.1942,18400.0],["2008-12-08",4.1863,4.6089,3.9072,4.561,73700.0],["2008-12-09",4.4973,4.4973,3.4128,3.4208,56100.0],["2008-12-10",3.4686,4.3059,3.4686,4.2341,37600.0],["2008-12-11",4.1703,4.1703,3.4607,3.5005,22400.0],["2008-12-12",3.4048,3.971,3.4048,3.971,19400.0],["2008-12-15",3.9869,3.9869,3.6361,3.7956,21800.0],["2008-12-16",3.8673,4.0507,3.3331,4.0427,32400.0],["2008-12-17",3.9869,4.266,3.955,4.258,26800.0],["2008-12-18",4.3617,4.3617,3.963,3.9869,21500.0],["2008-12-19",4.1703,4.3697,4.0667,4.1863,77200.0],["2008-12-22",4.2102,4.2341,3.6281,3.7956,37100.0],["2008-12-23",3.8833,3.8833,3.4607,3.5404,29800.0],["2008-12-24",3.5563,3.5882,3.4128,3.5085,9700.0],["2008-12-26",3.5404,3.5882,3.3091,3.5165,26800.0],["2008-12-29",3.4846,3.5165,3.3171,3.3171,19200.0],["2008-12-30",3.4208,3.5882,3.1975,3.5484,22400.0],["2008-12-31",3.5723,4.1464,3.5484,4.0826,44900.0],["2009-01-02",4.0906,4.0906,3.8274,3.8912,37800.0],["2009-01-05",3.8833,4.0746,3.8274,4.0746,22900.0],["2009-01-06",4.1145,4.2899,3.9311,4.2102,38800.0],["2009-01-07",4.2022,4.2421,3.9391,4.2261,55700.0],["2009-01-08",4.0108,4.3059,3.8673,4.3059,45900.0],["2009-01-09",4.282,4.3457,4.0188,4.1783,30000.0],["2009-01-12",4.1703,4.1863,3.979,4.0587,20200.0],["2009-01-13",3.9311,4.2182,3.9311,4.0667,15300.0],["2009-01-14",3.9471,4.3378,3.8673,4.1225,93400.0],["2009-01-15",3.8753,4.3617,3.8753,4.2501,41400.0],["2009-01-16",4.3059,4.3298,4.1384,4.3298,20400.0],["2009-01-20",4.1384,4.3059,4.0029,4.1464,40700.0],["2009-01-21",4.0667,4.3378,3.8274,4.274,40000.0],["2009-01-22",4.1384,4.3457,4.1384,4.1863,19600.0],["2009-01-23",3.9949,4.2022,3.9471,3.9949,32800.0],["2009-01-26",4.0188,4.258,3.8354,4.2022,37100.0],["2009-01-27",4.2022,4.274,3.9471,4.0986,103500.0],["2009-01-28",4.0986,4.1942,3.9072,4.1942,21600.0],["2009-01-29",4.1145,4.1544,3.9152,3.9869,48900.0],["2009-01-30",4.0108,4.0507,3.8514,3.8992,47500.0],["2009-02-02",3.8274,4.2261,3.8274,4.1464,31500.0],["2009-02-03",4.1863,4.1863,3.9949,4.1305,36000.0],["2009-02-04",4.1225,4.4494,3.9949,4.4494,47600.0],["2009-02-05",4.1623,4.1942,3.6201,4.0268,127900.0],["2009-02-06",4.0108,4.2182,3.9231,4.1305,40200.0],["2009-02-09",4.0986,4.2261,3.5563,3.7477,63700.0],["2009-02-10",3.6999,3.8992,3.4367,3.4367,40500.0],["2009-02-11",3.1895,3.7956,3.1018,3.5244,77900.0],["2009-02-12",3.6201,3.9072,3.5882,3.7238,29900.0],["2009-02-13",3.7397,4.1623,3.5563,4.0427,44400.0],["2009-02-17",3.8274,3.8593,3.4208,3.4766,57600.0],["2009-02-18",3.5165,3.5165,3.3012,3.4367,22200.0],["2009-02-19",3.5085,3.5085,3.3251,3.3889,32800.0],["2009-02-20",3.3171,3.8035,3.1656,3.3969,52000.0],["2009-02-23",3.4447,3.4447,2.9902,3.0061,48600.0],["2009-02-24",3.0779,3.2294,3.0779,3.1736,53500.0],["2009-02-25",3.1895,3.2214,2.9583,3.0301,37900.0],["2009-02-26",3.054,3.054,2.7908,2.8865,35300.0],["2009-02-27",2.8387,3.0699,2.8307,2.8945,17300.0],["2009-03-02",2.8387,2.8626,2.44,2.4799,130000.0],["2009-03-03",2.6792,2.7829,2.2725,2.2965,50600.0],["2009-03-04",2.3603,2.44,2.2327,2.3603,37800.0],["2009-03-05",2.2725,2.3922,2.2725,2.2725,28300.0],["2009-03-06",2.3044,2.4559,2.2327,2.448,40900.0],["2009-03-09",2.4081,2.5516,2.3363,2.3523,19300.0],["2009-03-10",2.44,2.5915,2.3443,2.3922,65600.0],["2009-03-11",2.4081,2.4719,2.2566,2.2646,43200.0],["2009-03-12",2.2725,2.6154,2.2725,2.5676,47700.0],["2009-03-13",2.5756,2.6553,2.2805,2.6553,13600.0],["2009-03-16",2.7749,2.8148,2.5038,2.735,32500.0],["2009-03-17",2.7191,2.8068,2.4719,2.6473,29700.0],["2009-03-18",2.6393,2.743,2.5516,2.6712,38400.0],["2009-03-19",2.5676,2.6952,2.5197,2.6712,28700.0],["2009-03-20",2.6872,2.6872,2.4958,2.4958,58700.0],["2009-03-23",2.5676,3.1816,2.5516,3.1816,49700.0],["2009-03-24",3.1098,3.1257,2.9025,2.9344,11700.0],["2009-03-25",2.8626,3.1098,2.8227,3.1098,53400.0],["2009-03-26",3.1576,3.7956,3.1576,3.5962,62100.0],["2009-03-27",3.6122,3.7078,3.2773,3.357,23300.0],["2009-03-30",3.3331,3.341,3.062,3.1018,27200.0],["2009-03-31",3.038,3.1098,2.8865,3.0301,36600.0],["2009-04-01",2.9982,3.0699,2.9105,3.062,24200.0],["2009-04-02",3.1975,3.6919,3.1895,3.6759,55900.0],["2009-04-03",3.644,3.644,3.4288,3.5324,14200.0],["2009-04-06",3.4766,3.5244,3.4208,3.4925,22900.0],["2009-04-07",3.4367,3.5324,3.2852,3.2852,33500.0],["2009-04-08",3.3171,3.4288,3.3171,3.3809,13400.0],["2009-04-09",3.4766,3.5882,3.4766,3.5723,20500.0],["2009-04-13",3.5484,3.5962,3.5484,3.5563,16000.0],["2009-04-14",3.5484,3.652,3.5484,3.5484,25100.0],["2009-04-15",3.5563,3.6999,3.5563,3.6919,22500.0],["2009-04-16",3.6999,3.9311,3.668,3.8274,44000.0],["2009-04-17",3.8434,3.8434,3.66,3.7158,25000.0],["2009-04-20",3.668,3.7158,3.5643,3.7078,81400.0],["2009-04-21",3.7397,3.9231,3.7158,3.9231,12700.0],["2009-04-22",3.8274,3.9471,3.7956,3.8673,28300.0],["2009-04-23",3.8514,3.8514,3.66,3.6999,21900.0],["2009-04-24",3.7397,3.8912,3.5962,3.7876,110200.0],["2009-04-27",3.6999,3.7876,3.6042,3.668,122400.0],["2009-04-28",3.6042,3.7477,3.6042,3.7397,35800.0],["2009-04-29",3.7956,4.1544,3.7477,4.1305,105900.0],["2009-04-30",3.7557,4.0906,3.7557,3.9471,69100.0],["2009-05-01",3.9152,4.1305,3.8593,3.9949,34900.0],["2009-05-04",4.0348,4.0587,3.963,4.0268,22700.0],["2009-05-05",3.979,4.0427,3.963,3.9869,46400.0],["2009-05-06",4.0587,4.0587,3.9471,4.0108,29400.0],["2009-05-07",4.0587,4.0587,3.9391,3.955,72700.0],["2009-05-08",4.0507,4.0667,3.8593,3.971,81800.0],["2009-05-11",3.963,4.0268,3.963,4.0029,88600.0],["2009-05-12",4.0348,4.2022,3.8912,4.1942,40700.0],["2009-05-13",4.0906,4.2102,3.9391,3.9869,65500.0],["2009-05-14",4.0268,4.6488,3.9869,4.5212,51700.0],["2009-05-15",4.4574,4.4574,3.955,4.0029,53500.0],["2009-05-18",4.0826,4.4335,4.0826,4.3856,39300.0],["2009-05-19",4.266,4.3537,4.0587,4.1783,26200.0],["2009-05-20",4.2341,4.3537,3.9869,4.0029,49100.0],["2009-05-21",3.979,4.1384,3.971,4.0029,63900.0],["2009-05-22",4.0268,4.0667,3.971,3.971,7800.0],["2009-05-26",3.971,4.3457,3.971,4.266,37200.0],["2009-05-27",4.1863,4.2182,4.0906,4.0906,15100.0],["2009-05-28",4.1464,4.282,4.0188,4.2341,19100.0],["2009-05-29",4.274,4.3059,4.1544,4.266,38800.0],["2009-06-01",4.3617,4.5291,4.2501,4.4893,45900.0],["2009-06-02",4.4494,4.585,4.4494,4.5451,20600.0],["2009-06-03",4.5052,4.585,4.2341,4.585,13100.0],["2009-06-04",4.6009,4.6806,4.4654,4.6488,25100.0],["2009-06-05",4.6647,4.6647,4.4893,4.585,23100.0],["2009-06-08",4.5451,4.6009,4.4654,4.5451,14500.0],["2009-06-09",4.5451,4.585,4.4255,4.4255,61600.0],["2009-06-10",4.4893,4.5451,3.8035,4.2421,57600.0],["2009-06-11",4.2421,4.585,4.1863,4.4414,26600.0],["2009-06-12",4.4016,4.6248,4.4016,4.6009,25600.0],["2009-06-15",4.5212,4.5929,4.1544,4.2022,48400.0],["2009-06-16",4.3059,4.4654,4.2421,4.2501,30100.0],["2009-06-17",4.2341,4.2899,4.1703,4.258,21500.0],["2009-06-18",4.2261,4.3059,4.2022,4.266,7000.0],["2009-06-19",4.3617,4.3617,4.1703,4.1783,43000.0],["2009-06-22",4.1464,4.2182,3.9869,4.1145,98800.0],["2009-06-23",4.3059,4.3059,4.1464,4.1464,44900.0],["2009-06-24",4.2102,4.2102,4.1305,4.1703,29200.0],["2009-06-25",4.1145,4.2421,4.1145,4.1942,16200.0],["2009-06-26",4.1703,4.2501,4.0906,4.2261,178600.0],["2009-06-29",4.2341,4.3139,4.1863,4.266,26200.0],["2009-06-30",4.266,4.3059,4.1225,4.1863,100600.0],["2009-07-01",4.2182,4.3378,4.2182,4.282,31000.0],["2009-07-02",4.1703,4.3856,4.1703,4.2261,47200.0],["2009-07-06",4.2261,4.2501,4.0906,4.2182,25800.0],["2009-07-07",4.2102,4.3697,4.1623,4.1623,28800.0],["2009-07-08",4.1942,4.2341,4.1863,4.2261,33200.0],["2009-07-09",4.2501,4.2501,4.1065,4.1703,41100.0],["2009-07-10",4.1942,4.2182,4.1863,4.1942,15200.0],["2009-07-13",4.2022,4.3537,4.1863,4.266,30600.0],["2009-07-14",4.2501,4.3378,4.1544,4.3139,12900.0],["2009-07-15",4.4016,4.569,4.2979,4.5291,38800.0],["2009-07-16",4.5052,4.585,4.3697,4.585,35200.0],["2009-07-17",4.6009,4.6169,4.5132,4.5291,32700.0],["2009-07-20",4.577,4.6408,4.3776,4.4654,39200.0],["2009-07-21",4.4335,4.6567,4.3697,4.577,20900.0],["2009-07-22",4.561,4.6567,4.5531,4.6089,26400.0],["2009-07-23",4.5929,4.9916,4.3537,4.9757,63600.0],["2009-07-24",4.9039,4.9199,4.7125,4.7923,16800.0],["2009-07-27",4.8003,4.9996,4.6966,4.7604,13300.0],["2009-07-28",4.7285,4.8322,4.6966,4.8082,12200.0],["2009-07-29",4.9199,4.9199,4.6647,4.7205,22300.0],["2009-07-30",4.6886,5.0156,4.6567,4.7923,30000.0],["2009-07-31",4.7763,4.7923,4.577,4.577,31100.0],["2009-08-03",4.6169,4.7923,4.3139,4.3936,22800.0],["2009-08-04",4.3378,4.6727,4.258,4.4095,20700.0],["2009-08-05",4.4095,4.4095,4.1863,4.274,17100.0],["2009-08-06",4.2899,4.3218,4.1623,4.1863,60000.0],["2009-08-07",4.1623,4.4574,4.1623,4.3936,24600.0],["2009-08-10",4.3697,4.6328,4.282,4.5451,15500.0],["2009-08-11",4.4574,4.4654,4.266,4.2899,16900.0],["2009-08-12",4.2979,4.4654,4.2979,4.3936,13600.0],["2009-08-13",4.4175,4.5212,4.3059,4.4175,16900.0],["2009-08-14",4.4255,4.5052,4.2899,4.3856,36200.0],["2009-08-17",4.4175,4.5052,4.3139,4.4494,22000.0],["2009-08-18",4.4893,4.4893,4.3218,4.3697,17100.0],["2009-08-19",4.2979,4.4813,4.2979,4.4654,15900.0],["2009-08-20",4.4494,4.5212,4.3697,4.4654,21100.0],["2009-08-21",4.5371,4.5371,4.4016,4.4335,40900.0],["2009-08-24",4.4494,4.5451,4.3378,4.5371,31300.0],["2009-08-25",4.5451,4.5451,4.4574,4.4654,9900.0],["2009-08-26",4.4733,4.569,4.4335,4.569,19900.0],["2009-08-27",4.4972,4.6647,4.4494,4.6647,19000.0],["2009-08-28",4.7046,4.7046,4.4255,4.5291,33400.0],["2009-08-31",4.4893,4.4973,4.4016,4.4255,36400.0],["2009-09-01",4.3856,4.5291,4.1783,4.1783,41000.0],["2009-09-02",4.1863,4.4335,4.1783,4.4335,53200.0],["2009-09-03",4.4414,4.5212,4.4175,4.4733,9400.0],["2009-09-04",4.4095,4.5132,4.4016,4.5052,16100.0],["2009-09-08",4.5451,4.6169,4.4654,4.5929,32800.0],["2009-09-09",4.577,4.7763,4.5132,4.7604,18700.0],["2009-09-10",4.7365,4.7843,4.585,4.7763,19900.0],["2009-09-11",4.7684,4.7684,4.6248,4.7604,27200.0],["2009-09-14",4.6966,4.9916,4.577,4.9837,24900.0],["2009-09-15",5.0076,5.0235,4.9119,4.9278,18600.0],["2009-09-16",4.9597,4.9597,4.88,4.9039,12100.0],["2009-09-17",4.9119,4.9518,4.7843,4.9358,9900.0],["2009-09-18",4.9597,5.0554,4.7285,4.9916,62400.0],["2009-09-21",4.9199,4.9438,4.8401,4.9278,20300.0],["2009-09-22",4.9916,4.9916,4.8322,4.8401,18300.0],["2009-09-23",4.864,4.864,4.7444,4.7524,12500.0],["2009-09-24",4.7923,4.7923,4.6806,4.6966,29900.0],["2009-09-25",4.6886,4.7046,4.5531,4.585,25200.0],["2009-09-28",4.561,4.6089,4.4414,4.4733,19700.0],["2009-09-29",4.4893,4.5371,4.4574,4.4654,32000.0],["2009-09-30",4.6089,4.6089,4.282,4.3378,55700.0],["2009-10-01",4.282,4.282,4.1544,4.1623,47100.0],["2009-10-02",4.1464,4.4733,4.0906,4.0986,76200.0],["2009-10-05",4.1703,4.2501,4.1305,4.1942,21400.0],["2009-10-06",4.2421,4.282,4.1703,4.274,23000.0],["2009-10-07",4.2341,4.3457,4.2261,4.2261,18800.0],["2009-10-08",4.3298,4.3378,4.258,4.282,21800.0],["2009-10-09",4.3298,4.3298,4.2261,4.3059,23300.0],["2009-10-12",4.282,4.3856,4.0667,4.3457,15800.0],["2009-10-13",4.2979,4.2979,4.1863,4.2261,10100.0],["2009-10-14",4.3139,4.4733,4.2501,4.3936,11000.0],["2009-10-15",4.3617,4.4255,4.3617,4.4016,41400.0],["2009-10-16",4.3856,4.4255,4.3856,4.3936,31900.0],["2009-10-19",4.4095,4.4255,4.3856,4.4255,34700.0],["2009-10-20",4.4255,4.4255,4.3856,4.4095,25600.0],["2009-10-21",4.3936,4.4813,4.3856,4.4095,46800.0],["2009-10-22",4.4095,4.5212,4.3856,4.4733,38600.0],["2009-10-23",4.5052,4.577,4.4016,4.4335,29000.0],["2009-10-26",4.4414,4.5132,4.3936,4.4733,21600.0],["2009-10-27",4.5052,4.8242,4.5052,4.6009,28000.0],["2009-10-28",4.569,4.7843,4.4255,4.7046,23200.0],["2009-10-29",4.7046,4.88,4.6488,4.7763,49700.0],["2009-10-30",4.7365,4.8322,4.6647,4.6886,53700.0],["2009-11-02",4.6647,4.7365,4.6647,4.6806,37700.0],["2009-11-03",4.6647,4.7046,4.4813,4.7046,17200.0],["2009-11-04",4.7365,4.9119,4.6647,4.888,40200.0],["2009-11-05",4.9358,4.9358,4.8003,4.8322,32600.0],["2009-11-06",4.7684,4.8561,4.7365,4.8082,15800.0],["2009-11-09",4.7843,4.9438,4.7285,4.9438,37200.0],["2009-11-10",4.9438,4.9597,4.7604,4.7604,12700.0],["2009-11-11",4.8401,4.9518,4.7763,4.88,20400.0],["2009-11-12",4.7365,4.8481,4.6488,4.7604,31500.0],["2009-11-13",4.8003,4.9438,4.6248,4.9119,29600.0],["2009-11-16",4.9757,5.0156,4.6567,4.9039,29900.0],["2009-11-17",4.888,5.0235,4.6886,4.9119,25100.0],["2009-11-18",4.9119,4.9677,4.7763,4.9597,31600.0],["2009-11-19",4.9039,4.9278,4.7763,4.8082,31000.0],["2009-11-20",4.7763,4.9358,4.7763,4.7923,24400.0],["2009-11-23",4.8959,4.9278,4.8162,4.872,36700.0],["2009-11-24",4.6328,4.9039,4.6328,4.8959,14900.0],["2009-11-25",4.9119,4.9119,4.8401,4.864,17400.0],["2009-11-27",4.6567,4.8242,4.6567,4.7365,19700.0],["2009-11-30",4.7125,4.888,4.6328,4.888,67200.0],["2009-12-01",4.9677,5.2069,4.7604,4.9837,41000.0],["2009-12-02",4.9039,5.0156,4.8401,4.9358,14300.0],["2009-12-03",4.9438,4.9438,4.7365,4.8242,32100.0],["2009-12-04",4.8959,4.9438,4.8481,4.9358,22300.0],["2009-12-07",4.9119,4.9438,4.7763,4.9039,16000.0],["2009-12-08",4.88,5.0076,4.8322,4.9837,26700.0],["2009-12-09",4.9757,5.0155,4.7923,5.0155,31900.0],["2009-12-10",5.0315,5.0315,4.8162,4.9278,26800.0],["2009-12-11",4.9199,4.9837,4.88,4.9119,5700.0],["2009-12-14",5.0873,5.1352,4.9438,5.1192,5400.0],["2009-12-15",5.0953,5.183,4.9677,4.9677,50400.0],["2009-12-16",5.0315,5.1989,4.9757,5.0474,28200.0],["2009-12-17",4.9837,5.1671,4.9837,5.0953,27600.0],["2009-12-18",5.1511,5.191,5.0554,5.0634,86600.0],["2009-12-21",5.0714,5.183,4.9677,4.9996,45800.0],["2009-12-22",5.0156,5.0793,4.9837,5.0395,38400.0],["2009-12-23",5.0873,5.183,5.0474,5.1511,7800.0],["2009-12-24",5.1511,5.1591,5.1192,5.1591,8200.0],["2009-12-28",5.183,5.2069,5.0873,5.2069,9800.0],["2009-12-29",5.1989,5.5498,5.0395,5.3744,24800.0],["2009-12-30",5.3345,5.4541,5.1591,5.4461,14900.0],["2009-12-31",5.4621,5.478,5.2627,5.3823,11300.0],["2010-01-04",5.478,5.9166,5.3425,5.8528,44100.0],["2010-01-05",5.9166,5.9246,5.6694,5.7093,22200.0],["2010-01-06",5.6854,5.7093,5.2867,5.4461,68200.0],["2010-01-07",5.5578,5.5578,5.1352,5.1352,25100.0],["2010-01-08",5.1431,5.6455,5.1431,5.5099,27300.0],["2010-01-11",5.5099,5.5817,5.3823,5.4142,19900.0],["2010-01-12",5.3505,5.4142,5.1431,5.2149,31700.0],["2010-01-13",5.2229,5.5897,5.1112,5.1591,38100.0],["2010-01-14",5.1511,5.4222,5.0793,5.2867,26700.0],["2010-01-15",5.3026,5.3106,5.1591,5.3026,40300.0],["2010-01-19",5.5418,5.5817,5.5418,5.5657,24200.0],["2010-01-20",5.5737,5.5737,5.2308,5.2388,58100.0],["2010-01-21",5.183,5.9485,5.183,5.7252,119800.0],["2010-01-22",5.6455,5.7093,5.183,5.2468,36900.0],["2010-01-25",5.2867,5.3106,5.191,5.191,8600.0],["2010-01-26",5.1671,5.3265,5.1112,5.1112,19100.0],["2010-01-27",5.1033,5.183,4.9837,5.1192,66300.0],["2010-01-28",5.3664,5.3664,5.0235,5.1112,27200.0],["2010-01-29",5.4222,5.494,5.0714,5.1033,11000.0],["2010-02-01",5.0395,5.0634,4.8242,5.0395,37000.0],["2010-02-02",5.0395,5.2069,5.0395,5.0634,42700.0],["2010-02-03",5.0634,5.191,4.9358,4.9837,31100.0],["2010-02-04",5.2787,5.2787,4.88,4.8959,23100.0],["2010-02-05",4.9199,5.0554,4.864,4.9358,36600.0],["2010-02-08",4.9278,5.0315,4.8481,4.8481,25100.0],["2010-02-09",4.9438,5.0474,4.9278,4.9757,6400.0],["2010-02-10",4.9438,5.0873,4.9358,5.0235,13100.0],["2010-02-11",4.9916,5.0395,4.9518,4.9757,26500.0],["2010-02-12",4.9278,5.0793,4.9278,4.9996,24400.0],["2010-02-16",5.0395,5.0395,4.9438,4.9597,13600.0],["2010-02-17",4.9837,5.0076,4.9597,4.9996,10700.0],["2010-02-18",5.0076,5.0235,4.9757,4.9837,15700.0],["2010-02-19",4.9837,5.0395,4.9677,4.9916,26300.0],["2010-02-22",5.0235,5.3106,4.9837,5.2548,34500.0],["2010-02-23",5.0395,5.2388,4.9677,4.9996,21700.0],["2010-02-24",5.0156,5.1033,5.0156,5.0634,5000.0],["2010-02-25",4.9996,5.0235,4.9837,5.0076,9000.0],["2010-02-26",5.0793,5.0793,5.0076,5.0076,7700.0],["2010-03-01",5.0554,5.2627,5.0554,5.2308,18500.0],["2010-03-02",5.2787,5.3106,5.0714,5.1591,39500.0],["2010-03-03",5.183,5.3026,5.183,5.2468,6500.0],["2010-03-04",5.2468,5.2946,5.191,5.2787,6600.0],["2010-03-05",5.2946,5.478,5.2946,5.478,19400.0],["2010-03-08",5.2627,5.4621,5.2627,5.4461,10700.0],["2010-03-09",5.2787,5.5259,5.2787,5.5179,5400.0],["2010-03-10",5.502,5.5498,5.4222,5.5498,16700.0],["2010-03-11",5.494,5.5737,5.4222,5.5657,13800.0],["2010-03-12",5.5657,5.5657,5.4222,5.5259,12400.0],["2010-03-15",5.486,5.486,5.2946,5.3106,21200.0],["2010-03-16",5.3106,5.3186,4.9677,5.1431,32500.0],["2010-03-17",5.1591,5.3106,5.0156,5.2468,8100.0],["2010-03-18",5.0793,5.2229,5.0793,5.1272,43500.0],["2010-03-19",5.1671,5.1671,4.8959,4.9438,66400.0],["2010-03-22",4.9119,5.2069,4.872,5.0714,7600.0],["2010-03-23",4.9996,5.1033,4.9996,5.0634,15000.0],["2010-03-24",5.0474,5.1192,4.9916,4.9996,8600.0],["2010-03-25",5.0634,5.1511,4.9996,5.0076,21600.0],["2010-03-26",4.872,5.0395,4.6727,4.9199,38500.0],["2010-03-29",4.9199,5.0873,4.7365,4.9199,11900.0],["2010-03-30",4.8003,5.0395,4.8003,4.9358,14200.0],["2010-03-31",4.8959,4.9916,4.8959,4.9438,14100.0],["2010-04-01",4.9597,5.502,4.888,4.9677,34500.0],["2010-04-05",4.9597,5.1591,4.9597,5.0953,24500.0],["2010-04-06",5.1511,5.2069,5.0793,5.175,11500.0],["2010-04-07",5.1511,5.4222,5.1511,5.1989,18400.0],["2010-04-08",5.1989,5.2468,5.183,5.183,5700.0],["2010-04-09",5.183,5.2627,5.183,5.2548,17600.0],["2010-04-12",5.3026,5.3026,5.1671,5.1671,39400.0],["2010-04-13",5.183,5.2308,5.1192,5.1989,32100.0],["2010-04-14",5.2308,5.3983,5.1272,5.3983,34700.0],["2010-04-15",5.3903,5.4142,5.3265,5.3983,21000.0],["2010-04-16",5.3983,5.502,5.3425,5.3823,19700.0],["2010-04-19",5.3425,5.4222,5.2867,5.3903,8700.0],["2010-04-20",5.3983,5.4222,5.3903,5.4222,10600.0],["2010-04-21",5.4142,5.4382,5.2867,5.4222,24800.0],["2010-04-22",5.3505,5.4222,5.2946,5.3823,22500.0],["2010-04-23",5.4621,5.502,5.3744,5.4302,17500.0],["2010-04-26",5.4621,5.7491,5.4621,5.5976,17700.0],["2010-04-27",5.5657,5.6216,5.1989,5.2149,36800.0],["2010-04-28",5.2308,5.3265,5.199,5.2707,20000.0],["2010-04-29",5.3505,5.4541,5.2946,5.4382,30900.0],["2010-04-30",5.9565,6.3392,5.4541,5.486,73400.0],["2010-05-03",5.5259,5.6455,5.191,5.5817,55700.0],["2010-05-04",5.486,5.5657,5.2787,5.502,38900.0],["2010-05-05",5.5817,5.6375,5.5099,5.5179,42900.0],["2010-05-06",5.5498,5.6614,5.1511,5.2946,38300.0],["2010-05-07",5.2946,5.5578,5.2867,5.3186,34800.0],["2010-05-10",5.5259,5.7093,5.4621,5.6854,44500.0],["2010-05-11",5.6136,5.797,5.6136,5.781,21000.0],["2010-05-12",5.7332,6.0522,5.5817,6.0043,37800.0],["2010-05-13",5.9804,6.0203,5.8528,5.8767,21700.0],["2010-05-14",5.8209,5.8209,5.4621,5.5817,23400.0],["2010-05-17",5.6295,5.7093,5.494,5.5737,20000.0],["2010-05-18",5.6694,5.7093,5.4461,5.486,26900.0],["2010-05-19",5.4461,5.6056,5.3823,5.4621,27600.0],["2010-05-20",5.3345,5.5657,5.0315,5.1431,51300.0],["2010-05-21",5.0714,5.2468,5.0395,5.1192,39600.0],["2010-05-24",5.1192,5.2627,5.1192,5.2149,29100.0],["2010-05-25",5.1033,5.2308,5.0873,5.1511,23300.0],["2010-05-26",5.2946,5.4142,5.1192,5.1989,26100.0],["2010-05-27",5.3106,5.6375,5.3106,5.6295,26500.0],["2010-05-28",5.5976,5.6216,5.3983,5.4222,19500.0],["2010-06-01",5.3584,5.494,5.1033,5.2069,33100.0],["2010-06-02",5.2946,5.5737,5.2867,5.5657,26000.0],["2010-06-03",5.6216,5.6295,5.5099,5.5737,14400.0],["2010-06-04",5.4621,5.6136,5.2308,5.2308,31800.0],["2010-06-07",5.2388,5.3744,5.2149,5.2388,28100.0],["2010-06-08",5.3186,5.3186,5.183,5.191,21500.0],["2010-06-09",5.2468,5.3026,5.2229,5.2548,26500.0],["2010-06-10",5.2787,5.3186,5.2229,5.3186,32500.0],["2010-06-11",5.2468,5.4302,5.2468,5.4142,18000.0],["2010-06-14",5.478,5.6056,5.183,5.2069,48700.0],["2010-06-15",5.2229,5.3425,5.175,5.2707,84000.0],["2010-06-16",5.2627,5.4222,5.2627,5.3505,75300.0],["2010-06-17",5.4541,5.4701,5.3026,5.3505,12800.0],["2010-06-18",5.3983,5.5179,5.3823,5.4063,54600.0],["2010-06-21",5.4621,5.4621,5.2627,5.2627,27600.0],["2010-06-22",5.3026,5.3664,5.183,5.191,16800.0],["2010-06-23",5.1989,5.2548,5.183,5.2229,16600.0],["2010-06-24",5.183,5.2149,5.0873,5.1112,22400.0],["2010-06-25",5.1511,5.1511,4.8242,4.8322,190000.0],["2010-06-28",4.888,5.0156,4.872,4.9518,26300.0],["2010-06-29",4.8959,4.9039,4.7046,4.8082,38800.0],["2010-06-30",4.8242,4.8561,4.7684,4.8322,51000.0],["2010-07-01",4.8003,4.9199,4.8003,4.8401,21900.0],["2010-07-02",4.888,4.9278,4.7763,4.7763,30700.0],["2010-07-06",4.8959,4.8959,4.6089,4.6169,55500.0],["2010-07-07",4.6009,4.7046,4.585,4.7046,38500.0],["2010-07-08",4.7365,4.8401,4.6408,4.6966,28000.0],["2010-07-09",4.7046,4.7843,4.6647,4.7684,14300.0],["2010-07-12",4.7923,4.9837,4.6647,4.6647,13900.0],["2010-07-13",4.7365,4.9119,4.7365,4.9039,28300.0],["2010-07-14",4.9119,5.0076,4.864,4.888,8000.0],["2010-07-15",4.9199,4.9199,4.7843,4.8003,7100.0],["2010-07-16",4.7843,4.8401,4.6248,4.6248,28500.0],["2010-07-19",4.6488,4.7524,4.6328,4.6886,8800.0],["2010-07-20",4.6328,4.7843,4.6248,4.7763,12500.0],["2010-07-21",4.8242,4.9358,4.6966,4.6966,10400.0],["2010-07-22",4.7763,4.9358,4.7763,4.9278,19800.0],["2010-07-23",4.9119,5.2069,4.8162,5.1989,38100.0],["2010-07-26",5.1989,5.1989,4.9278,5.0395,46800.0],["2010-07-27",5.0873,5.1272,4.9039,4.9757,30300.0],["2010-07-28",4.9757,5.1272,4.9278,5.0634,32700.0],["2010-07-29",5.183,5.494,5.183,5.494,56900.0],["2010-07-30",5.4302,5.6136,5.3664,5.5099,56000.0],["2010-08-02",5.6535,5.7731,5.6295,5.7571,39800.0],["2010-08-03",5.8369,5.9804,5.5976,5.797,100100.0],["2010-08-04",5.8448,5.8767,5.7731,5.8767,31700.0],["2010-08-05",5.8528,5.8528,5.6375,5.7332,26800.0],["2010-08-06",5.7013,5.8608,5.7013,5.8209,23500.0],["2010-08-09",5.8847,5.9804,5.8688,5.9804,37200.0],["2010-08-10",5.9246,6.1239,5.7731,5.7731,28200.0],["2010-08-11",5.7013,5.789,5.502,5.5179,39400.0],["2010-08-12",5.4621,5.6295,5.3903,5.4461,37600.0],["2010-08-13",5.4142,5.502,5.2946,5.3026,37700.0],["2010-08-16",5.2787,5.5339,5.175,5.2308,71800.0],["2010-08-17",5.2867,5.3903,5.191,5.2468,38200.0],["2010-08-18",5.2468,5.3026,5.1431,5.2069,30500.0],["2010-08-19",5.175,5.2548,5.0953,5.0953,25300.0],["2010-08-20",5.0634,5.183,5.0634,5.1192,63800.0],["2010-08-23",5.1671,5.2308,5.0474,5.0474,22800.0],["2010-08-24",5.2229,5.2229,4.9199,4.9278,39700.0],["2010-08-25",4.9199,5.183,4.9199,5.183,25700.0],["2010-08-26",5.2229,5.3744,5.2229,5.2548,27600.0],["2010-08-27",5.3265,5.3664,5.2548,5.3505,23600.0],["2010-08-30",5.3425,5.3425,5.1033,5.175,29200.0],["2010-08-31",5.1591,5.3186,5.1112,5.1989,27400.0],["2010-09-01",5.2787,5.5657,5.2707,5.4142,48500.0],["2010-09-02",5.3903,5.494,5.3903,5.4142,37600.0],["2010-09-03",5.3106,5.502,5.3106,5.502,27000.0],["2010-09-07",5.494,5.5578,5.2388,5.2946,32400.0],["2010-09-08",5.3265,5.3903,5.2946,5.3425,21100.0],["2010-09-09",5.3983,5.4461,5.3584,5.3903,12700.0],["2010-09-10",5.3903,5.4621,5.3345,5.3584,19100.0],["2010-09-13",5.4222,5.5418,5.4222,5.5099,30200.0],["2010-09-14",5.478,5.6056,5.478,5.5418,24900.0],["2010-09-15",5.502,5.6136,5.502,5.5578,20800.0],["2010-09-16",5.5657,5.7013,5.5259,5.5578,16500.0],["2010-09-17",5.6375,5.6375,5.4382,5.494,34400.0],["2010-09-20",5.4461,5.6614,5.2867,5.5418,34900.0],["2010-09-21",5.5817,5.5817,5.4541,5.4541,17500.0],["2010-09-22",5.4541,5.4541,5.3744,5.4142,11400.0],["2010-09-23",5.3664,5.494,5.3186,5.3345,15600.0],["2010-09-24",5.3823,5.5179,5.3584,5.494,25400.0],["2010-09-27",5.5099,5.5817,5.4461,5.4701,31000.0],["2010-09-28",5.478,5.5657,5.3983,5.5339,15900.0],["2010-09-29",5.5339,5.5578,5.3425,5.3903,52200.0],["2010-09-30",5.478,5.502,5.2308,5.4461,37300.0],["2010-10-01",5.4621,5.4621,5.3106,5.4382,15100.0],["2010-10-04",5.4063,5.4701,5.3106,5.3106,13600.0],["2010-10-05",5.3744,5.502,5.3744,5.502,21100.0],["2010-10-06",5.502,5.5179,5.3026,5.4382,15100.0],["2010-10-07",5.486,5.486,5.3265,5.3584,12900.0],["2010-10-08",5.4063,5.502,5.4063,5.4701,12600.0],["2010-10-11",5.4461,5.4541,5.3664,5.4142,5100.0],["2010-10-12",5.4142,5.4302,5.3425,5.4063,6400.0],["2010-10-13",5.4222,5.5657,5.3823,5.5498,47900.0],["2010-10-14",5.5737,5.6216,5.5099,5.5976,21500.0],["2010-10-15",5.6774,5.6774,5.6136,5.6216,28100.0],["2010-10-18",5.6216,5.6535,5.5418,5.6375,10800.0],["2010-10-19",5.5897,5.6295,5.5099,5.5498,25100.0],["2010-10-20",5.5976,5.6455,5.5179,5.5817,14100.0],["2010-10-21",5.6375,5.6694,5.4701,5.5179,18600.0],["2010-10-22",5.8528,6.6183,5.8448,6.4987,283600.0],["2010-10-25",6.5784,6.9851,6.5784,6.9213,126700.0],["2010-10-26",6.9213,7.1366,6.8176,6.8575,77100.0],["2010-10-27",6.8495,6.8495,6.5386,6.6103,45100.0],["2010-10-28",6.6821,6.7618,6.4987,6.6661,34900.0],["2010-10-29",6.6661,6.8176,6.4668,6.714,20500.0],["2010-11-01",6.714,6.9691,6.6023,6.6901,40600.0],["2010-11-02",6.7857,6.8974,6.7379,6.8735,50600.0],["2010-11-03",6.8416,6.8575,6.5705,6.698,39900.0],["2010-11-04",6.7937,6.9054,6.698,6.8655,79900.0],["2010-11-05",6.8974,6.8974,6.5944,6.698,75900.0],["2010-11-08",6.698,6.7379,6.4827,6.6582,25900.0],["2010-11-09",6.7698,6.7698,6.5465,6.5625,36500.0],["2010-11-10",6.6183,6.7379,6.5465,6.6821,31700.0],["2010-11-11",6.6183,6.706,6.5784,6.6741,12900.0],["2010-11-12",6.6183,6.6422,6.4269,6.4269,48200.0],["2010-11-15",6.4748,6.5386,6.3711,6.4987,25400.0],["2010-11-16",6.4588,6.4588,6.2993,6.3871,35900.0],["2010-11-17",6.3552,6.5306,6.3233,6.3392,11900.0],["2010-11-18",6.403,6.5784,6.3233,6.3552,19400.0],["2010-11-19",6.3472,6.4668,6.3073,6.3472,24400.0],["2010-11-22",6.4269,6.7778,6.3392,6.5784,149700.0],["2010-11-23",6.5226,6.8336,6.4907,6.8097,72200.0],["2010-11-24",6.8575,7.615,6.8495,7.5752,245300.0],["2010-11-26",7.5672,7.5672,7.1685,7.1844,36900.0],["2010-11-29",7.4077,7.4874,7.2642,7.3678,125600.0],["2010-11-30",7.312,7.4077,7.1765,7.1924,63900.0],["2010-12-01",7.3519,7.4077,7.2722,7.312,37900.0],["2010-12-02",7.2961,7.2961,7.1127,7.1446,56000.0],["2010-12-03",7.1446,7.1765,7.017,7.0728,26300.0],["2010-12-06",7.0888,7.0967,6.8894,6.9771,33300.0],["2010-12-07",7.017,7.7665,6.9771,7.7187,134100.0],["2010-12-08",7.7825,7.8782,7.6708,7.7825,59900.0],["2010-12-09",7.8702,7.8702,7.4954,7.5512,40400.0],["2010-12-10",7.5512,7.6549,7.1286,7.2084,47800.0],["2010-12-13",7.2084,7.2084,6.9771,7.1605,39800.0],["2010-12-14",7.1765,7.2243,7.1206,7.2084,42400.0],["2010-12-15",7.1605,7.2163,7.0728,7.1206,19000.0],["2010-12-16",7.0888,7.1127,6.9851,7.017,31600.0],["2010-12-17",7.0569,7.1765,6.9931,7.1446,51100.0],["2010-12-20",7.1844,7.2881,7.0409,7.2163,22200.0],["2010-12-21",7.2801,7.4555,7.2642,7.3678,30800.0],["2010-12-22",7.4237,7.4715,7.0409,7.0728,29200.0],["2010-12-23",7.0489,7.1685,6.8655,6.9452,46200.0],["2010-12-27",6.9054,7.1765,6.7857,7.0569,79200.0],["2010-12-28",7.0409,7.1206,6.9691,7.009,28600.0],["2010-12-29",6.8814,7.2084,6.8814,7.1844,55600.0],["2010-12-30",7.1446,7.1446,7.025,7.1047,22700.0],["2010-12-31",7.0648,7.1924,7.001,7.0648,19300.0],["2011-01-03",7.0967,7.1765,6.8814,7.1206,49600.0],["2011-01-04",7.1127,7.2961,7.0409,7.2323,47500.0],["2011-01-05",7.1924,7.1924,6.8017,7.1286,36500.0],["2011-01-06",7.1047,7.1047,6.9532,7.0329,32200.0],["2011-01-07",7.0728,7.0808,6.9372,7.0808,26400.0],["2011-01-10",7.009,7.32,6.9691,7.32,21600.0],["2011-01-11",7.328,7.4555,7.2323,7.4555,22300.0],["2011-01-12",7.5273,7.5273,7.2482,7.3359,15600.0],["2011-01-13",7.3519,7.4874,7.2801,7.4237,28800.0],["2011-01-14",7.4555,7.6389,7.4555,7.5831,23400.0],["2011-01-18",7.5034,7.5831,7.4157,7.4316,22800.0],["2011-01-19",7.3918,7.3918,7.1765,7.1765,21500.0],["2011-01-20",7.1685,7.2721,6.9372,6.9532,33700.0],["2011-01-21",7.001,7.001,6.8176,6.8416,26500.0],["2011-01-24",6.8416,6.9851,6.8416,6.9691,13500.0],["2011-01-25",6.9931,7.1127,6.9771,7.0967,21200.0],["2011-01-26",7.1366,7.4635,7.0967,7.1366,42300.0],["2011-01-27",7.1366,7.304,7.0967,7.2004,21400.0],["2011-01-28",7.1765,7.2562,6.8256,6.8256,50400.0],["2011-01-31",6.8176,7.0808,6.7618,7.0569,65200.0],["2011-02-01",7.0728,7.2722,7.0329,7.2562,22800.0],["2011-02-02",6.8575,7.2163,6.8575,7.0967,33800.0],["2011-02-03",7.1924,7.2881,6.9372,7.1765,21800.0],["2011-02-04",7.1446,7.2403,7.1047,7.2403,26800.0],["2011-02-07",7.2403,7.9021,7.2403,7.6071,106500.0],["2011-02-08",7.5831,7.615,7.3439,7.3997,22900.0],["2011-02-09",7.3678,7.4157,7.2562,7.2881,16700.0],["2011-02-10",7.3359,7.5672,7.32,7.4954,59300.0],["2011-02-11",7.4954,7.5752,7.4316,7.5752,26900.0],["2011-02-14",7.5752,7.6948,7.5512,7.5911,52400.0],["2011-02-15",7.631,7.7107,7.5114,7.5114,36700.0],["2011-02-16",7.5433,7.615,7.4157,7.4316,20100.0],["2011-02-17",7.4157,7.4874,7.3918,7.4635,29400.0],["2011-02-18",7.5114,7.5114,7.4077,7.4795,35500.0],["2011-02-22",7.1765,7.2562,7.0728,7.0728,72400.0],["2011-02-23",7.025,7.1685,6.9851,6.9851,30800.0],["2011-02-24",6.9771,7.0728,6.8176,6.8495,49400.0],["2011-02-25",6.8575,7.0728,6.6422,7.0569,47700.0],["2011-02-28",7.0569,7.0808,6.5386,6.7778,99300.0],["2011-03-01",6.8097,6.8097,6.6582,6.8097,30900.0],["2011-03-02",6.8097,6.8735,6.698,6.7459,18000.0],["2011-03-03",6.7857,7.025,6.7857,6.9931,30000.0],["2011-03-04",7.025,7.025,6.8495,6.8495,11600.0],["2011-03-07",6.8416,6.8416,6.5784,6.714,66900.0],["2011-03-08",6.714,6.9452,6.5625,6.6502,73500.0],["2011-03-09",6.6422,6.7778,6.6103,6.6741,15200.0],["2011-03-10",6.6103,6.6183,6.4987,6.5146,35600.0],["2011-03-11",6.4748,6.5784,6.4189,6.4907,44500.0],["2011-03-14",6.4429,6.4907,6.2993,6.4349,39700.0],["2011-03-15",6.2914,6.411,6.2595,6.3392,30300.0],["2011-03-16",6.3073,6.395,6.2674,6.2834,38900.0],["2011-03-17",6.411,6.411,6.2754,6.3233,17300.0],["2011-03-18",6.3791,6.4907,6.2595,6.2834,95600.0],["2011-03-21",6.3552,6.5146,6.3392,6.5146,17800.0],["2011-03-22",6.5545,6.5545,6.3871,6.4189,34300.0],["2011-03-23",6.4189,6.5226,6.3392,6.4748,40000.0],["2011-03-24",6.4987,6.5067,6.4349,6.4987,9300.0],["2011-03-25",6.5226,6.6183,6.4508,6.5625,53500.0],["2011-03-28",6.5625,6.698,6.5226,6.6901,105000.0],["2011-03-29",6.6661,6.8735,6.5944,6.8575,30000.0],["2011-03-30",6.9372,6.9691,6.8176,6.9372,19700.0],["2011-03-31",6.8655,7.1605,6.8495,7.0648,50800.0],["2011-04-01",7.1446,7.2004,7.0569,7.1844,33900.0],["2011-04-04",7.2323,7.3758,7.2243,7.3758,53500.0],["2011-04-05",7.3758,7.5672,7.2881,7.5114,74000.0],["2011-04-06",7.5114,7.7267,7.4795,7.6948,61900.0],["2011-04-07",7.7027,7.7426,7.5911,7.6469,47500.0],["2011-04-08",7.7107,7.7107,7.2403,7.2721,22700.0],["2011-04-11",7.2961,7.4635,7.2084,7.32,33700.0],["2011-04-12",7.2801,7.3758,7.2323,7.2403,11700.0],["2011-04-13",7.312,7.3599,7.2163,7.2163,16900.0],["2011-04-14",7.1844,7.2323,7.0967,7.2323,25100.0],["2011-04-15",7.2482,7.2961,7.1924,7.2961,22500.0],["2011-04-18",7.2562,7.2961,7.017,7.0329,26700.0],["2011-04-19",7.0808,7.1525,7.0329,7.0728,11900.0],["2011-04-20",7.2004,7.2163,7.0808,7.1127,19200.0],["2011-04-21",7.1765,7.1765,7.001,7.0569,25700.0],["2011-04-25",7.025,7.0409,6.8495,6.8894,19900.0],["2011-04-26",6.9213,7.2243,6.9213,7.1366,22100.0],["2011-04-27",7.1366,7.2163,7.1366,7.1765,28000.0],["2011-04-28",7.1765,7.1765,7.0728,7.1605,15000.0],["2011-04-29",7.1765,7.1765,7.0648,7.0808,13000.0],["2011-05-02",7.001,7.001,6.5784,6.5784,96000.0],["2011-05-03",6.5784,6.6502,6.3073,6.403,84000.0],["2011-05-04",6.403,6.4349,6.3392,6.3631,91500.0],["2011-05-05",6.3312,6.3791,6.3233,6.3631,46300.0],["2011-05-06",6.7618,6.8256,6.5784,6.7778,190000.0],["2011-05-09",6.7937,6.8894,6.7778,6.8655,49000.0],["2011-05-10",6.9054,7.0728,6.8575,7.0569,35500.0],["2011-05-11",7.0409,7.0888,6.8974,6.8974,30500.0],["2011-05-12",6.8655,7.2163,6.8655,7.1844,44200.0],["2011-05-13",7.2084,7.2084,7.0329,7.0329,38000.0],["2011-05-16",7.009,7.0329,6.8575,6.8655,53000.0],["2011-05-17",6.8416,7.001,6.7618,6.7778,33600.0],["2011-05-18",6.7857,6.8894,6.7698,6.8894,38300.0],["2011-05-19",6.9293,6.9293,6.8017,6.8336,28400.0],["2011-05-20",6.7937,6.9851,6.7379,6.8814,32600.0],["2011-05-23",6.7618,6.8336,6.714,6.714,40800.0],["2011-05-24",6.7618,6.7618,6.395,6.395,140400.0],["2011-05-25",6.3552,6.5306,6.2914,6.3791,352200.0],["2011-05-26",6.3631,6.6342,6.3631,6.6263,45200.0],["2011-05-27",6.6422,6.7937,6.6263,6.7618,46200.0],["2011-05-31",6.8735,6.9851,6.8575,6.9612,47500.0],["2011-06-01",6.9532,6.9532,6.7618,6.7857,41000.0],["2011-06-02",6.7778,6.9133,6.7778,6.8735,29800.0],["2011-06-03",6.722,6.8336,6.698,6.8017,59000.0],["2011-06-06",6.7778,6.8176,6.6901,6.706,19300.0],["2011-06-07",6.7299,6.8495,6.6821,6.706,28300.0],["2011-06-08",6.6821,6.8336,6.6342,6.6821,30500.0],["2011-06-09",6.698,6.8336,6.6263,6.7618,26000.0],["2011-06-10",6.7459,6.8735,6.6661,6.698,38400.0],["2011-06-13",6.7299,6.7299,6.4987,6.5146,31900.0],["2011-06-14",6.6342,6.8655,6.5864,6.6263,59800.0],["2011-06-15",6.5306,6.722,6.5306,6.6741,40700.0],["2011-06-16",6.6741,6.698,6.5705,6.5784,44800.0],["2011-06-17",6.6263,6.706,6.5146,6.5704,69400.0],["2011-06-20",6.5545,6.5545,6.4508,6.4508,20400.0],["2011-06-21",6.4827,6.5067,6.3631,6.4269,40700.0],["2011-06-22",6.411,6.4429,6.3312,6.3552,21700.0],["2011-06-23",6.2993,6.3073,6.092,6.1877,39500.0],["2011-06-24",6.1957,6.2834,6.092,6.2674,285300.0],["2011-06-27",6.2595,6.3153,6.1,6.2196,78100.0],["2011-06-28",6.2356,6.2515,6.1399,6.1957,66200.0],["2011-06-29",6.2196,6.4907,6.1558,6.4748,55000.0],["2011-06-30",6.5067,6.714,6.411,6.6023,112000.0],["2011-07-01",6.6422,6.7618,6.5465,6.722,66500.0],["2011-07-05",6.7299,6.7618,6.5705,6.7538,30900.0],["2011-07-06",6.7538,6.7778,6.6023,6.7379,28700.0],["2011-07-07",6.8256,6.8256,6.698,6.7459,29600.0],["2011-07-08",6.6263,6.7299,6.5944,6.714,33100.0],["2011-07-11",6.6422,6.7778,6.5704,6.7379,44200.0],["2011-07-12",6.6821,6.7539,6.6183,6.6502,51300.0],["2011-07-13",6.6422,6.6422,6.4748,6.5226,51400.0],["2011-07-14",6.6023,6.6023,6.403,6.411,38100.0],["2011-07-15",6.4349,6.5386,6.3392,6.4189,92100.0],["2011-07-18",6.3871,6.5226,6.3631,6.3631,59100.0],["2011-07-19",6.3791,6.4269,6.2355,6.2914,64400.0],["2011-07-20",6.2914,6.3312,6.1797,6.2754,49500.0],["2011-07-21",6.3153,6.4189,6.2515,6.3791,36600.0],["2011-07-22",6.3791,6.403,6.3472,6.395,34800.0],["2011-07-25",6.3392,6.4668,6.3233,6.4588,23500.0],["2011-07-26",6.3073,6.4668,6.3073,6.4429,19500.0],["2011-07-27",6.4189,6.4269,6.1877,6.2515,36400.0],["2011-07-28",6.2834,6.2993,6.2037,6.2834,27100.0],["2011-07-29",6.2515,6.4269,6.1877,6.2355,58300.0],["2011-08-01",6.4189,6.4907,6.2834,6.4668,68200.0],["2011-08-02",6.411,6.4907,6.3312,6.4269,60900.0],["2011-08-03",6.3791,6.5226,6.3312,6.3871,33800.0],["2011-08-04",6.3631,6.4269,6.2834,6.3073,54100.0],["2011-08-05",6.0282,6.6183,6.0282,6.4588,139600.0],["2011-08-08",6.2435,6.5465,5.3664,5.5339,95100.0],["2011-08-09",5.7252,6.1558,5.4621,6.0362,120900.0],["2011-08-10",5.9086,6.0203,5.5897,5.6136,48400.0],["2011-08-11",5.6614,5.9884,5.6614,5.8528,63600.0],["2011-08-12",5.8927,6.1957,5.8289,6.0043,58100.0],["2011-08-15",6.1159,6.5944,6.1159,6.5465,119300.0],["2011-08-16",6.5306,6.5625,6.2834,6.3153,64400.0],["2011-08-17",6.3312,6.5465,6.2834,6.4987,48900.0],["2011-08-18",6.2993,6.3312,6.0203,6.0362,62900.0],["2011-08-19",5.8847,6.411,5.8847,6.2914,78000.0],["2011-08-22",6.4668,6.5465,6.2754,6.4588,39100.0],["2011-08-23",6.4907,6.8974,6.4907,6.8974,105100.0],["2011-08-24",6.8814,6.9612,6.698,6.9133,157600.0],["2011-08-25",6.9612,6.9612,6.6422,6.8176,54300.0],["2011-08-26",6.7618,7.0728,6.698,6.8974,47900.0],["2011-08-29",7.025,7.1765,7.001,7.1685,32400.0],["2011-08-30",7.0967,7.1207,7.009,7.0409,19600.0],["2011-08-31",7.0888,7.1685,7.009,7.1047,35200.0],["2011-09-01",7.0728,7.1685,7.009,7.1127,62800.0],["2011-09-02",6.9691,7.0409,6.8495,6.8735,52600.0],["2011-09-06",6.8974,6.9771,6.6342,6.8575,67300.0],["2011-09-07",6.9771,7.1366,6.9691,7.1206,44100.0],["2011-09-08",7.0888,7.1446,6.9133,6.9372,42900.0],["2011-09-09",6.8814,7.0728,6.8017,6.9293,37800.0],["2011-09-12",6.8256,7.1525,6.8256,7.1206,27800.0],["2011-09-13",7.1605,7.2243,7.009,7.1286,36400.0],["2011-09-14",7.2403,7.2403,7.017,7.0648,30600.0],["2011-09-15",7.1047,7.1047,6.9372,7.0648,18100.0],["2011-09-16",7.1127,7.1127,6.8894,6.8894,68000.0],["2011-09-19",6.7857,6.8176,6.698,6.7459,20200.0],["2011-09-20",6.7857,6.7857,6.5704,6.5704,28600.0],["2011-09-21",6.5944,6.6661,6.3472,6.3711,20500.0],["2011-09-22",6.1877,6.2196,5.9325,5.9884,43500.0],["2011-09-23",5.9405,6.2196,5.9405,6.092,21600.0],["2011-09-26",6.1319,6.1399,5.9006,6.092,24500.0],["2011-09-27",6.2595,6.7299,6.2116,6.3392,47100.0],["2011-09-28",6.3631,6.4269,6.1399,6.1718,31400.0],["2011-09-29",6.3073,6.5386,6.2276,6.4508,30800.0],["2011-09-30",6.3073,6.5545,6.3073,6.3631,30200.0],["2011-10-03",6.2754,6.4668,6.0761,6.084,40700.0],["2011-10-04",6.0681,6.698,5.8289,6.698,53500.0],["2011-10-05",6.714,6.9931,6.4907,6.6582,38800.0],["2011-10-06",6.6502,6.8256,6.5386,6.8176,41400.0],["2011-10-07",6.8336,6.8416,6.5625,6.6183,23000.0],["2011-10-10",6.7698,6.7698,6.5146,6.722,36800.0],["2011-10-11",6.6661,6.8655,6.6502,6.8655,21500.0],["2011-10-12",6.9612,7.0489,6.9213,6.9771,25200.0],["2011-10-13",6.9452,7.025,6.8655,6.9931,19400.0],["2011-10-14",7.1047,7.1047,6.7618,6.9532,23600.0],["2011-10-17",6.8735,6.8735,6.5306,6.5545,20800.0],["2011-10-18",6.5625,6.9771,6.5067,6.9532,21900.0],["2011-10-19",6.9532,7.009,6.7538,6.7698,19500.0],["2011-10-20",6.722,6.8256,6.6263,6.7937,14200.0],["2011-10-21",6.9532,7.009,6.8495,7.009,24700.0],["2011-10-24",7.0648,7.2961,7.0648,7.2323,38200.0],["2011-10-25",7.1765,7.2881,6.8814,6.9372,25200.0],["2011-10-26",7.1047,7.1605,6.8894,7.0728,25500.0],["2011-10-27",7.0808,7.6549,6.9133,7.6549,54200.0],["2011-10-28",7.5911,7.6708,7.2482,7.2961,19900.0],["2011-10-31",7.0409,7.1206,6.6582,6.6582,38200.0],["2011-11-01",6.4269,6.8176,6.4189,6.5704,31600.0],["2011-11-02",6.6901,6.7778,6.395,6.5226,54400.0],["2011-11-03",6.5226,7.0409,6.5226,7.0409,43800.0],["2011-11-04",7.3758,7.7107,7.2801,7.623,97500.0],["2011-11-07",7.623,7.9738,7.3678,7.8782,63800.0],["2011-11-08",7.918,8.3247,7.8383,8.3167,84100.0],["2011-11-09",8.1014,8.3008,7.8702,7.9579,45800.0],["2011-11-10",8.1174,8.2051,7.8941,8.1253,24600.0],["2011-11-11",8.221,8.2529,8.1333,8.2529,52700.0],["2011-11-14",8.0456,8.6755,7.9499,8.4603,80000.0],["2011-11-15",8.6755,8.9706,8.5878,8.9227,114400.0],["2011-11-16",8.8589,9.2895,8.7393,8.7473,86300.0],["2011-11-17",8.7792,8.9148,8.5958,8.7553,42600.0],["2011-11-18",8.5799,8.8829,8.4443,8.8111,81800.0],["2011-11-21",8.9307,9.1779,8.8191,9.0264,87400.0],["2011-11-22",9.0925,9.2744,8.8693,8.8693,68800.0],["2011-11-23",8.6214,8.6214,8.1419,8.299,61000.0],["2011-11-25",8.2742,8.5139,8.0675,8.0758,24900.0],["2011-11-28",8.3651,8.6627,8.2742,8.5139,48000.0],["2011-11-29",8.5304,8.6627,8.299,8.3073,39100.0],["2011-11-30",8.5056,8.5056,8.1502,8.3734,81100.0],["2011-12-01",8.3403,8.671,8.2081,8.4643,38300.0],["2011-12-02",8.6296,8.6958,8.5387,8.6875,36400.0],["2011-12-05",8.8611,9.3736,8.7206,9.1256,61900.0],["2011-12-06",9.1917,9.324,8.9437,9.3157,59600.0],["2011-12-07",9.0347,9.2992,9.0347,9.2496,31900.0],["2011-12-08",8.9189,9.0677,8.5387,8.5552,54700.0],["2011-12-09",8.5718,8.9189,8.5718,8.8693,45200.0],["2011-12-12",8.7206,8.9107,8.5552,8.9024,30200.0],["2011-12-13",8.9272,9.1173,8.5635,8.6131,27600.0],["2011-12-14",8.5139,8.6544,8.3651,8.6131,47400.0],["2011-12-15",8.7536,9.0429,8.6792,8.9933,33900.0],["2011-12-16",9.0099,9.1669,8.8611,9.1504,97200.0],["2011-12-19",9.1917,9.2909,8.9355,9.1917,70400.0],["2011-12-20",9.2992,9.5637,9.2,9.4066,54900.0],["2011-12-21",9.3818,9.5554,9.1256,9.481,103100.0],["2011-12-22",9.4232,9.6463,9.324,9.3736,35700.0],["2011-12-23",9.4397,9.5389,9.3653,9.4314,73800.0],["2011-12-27",9.3405,9.6381,9.2,9.6298,50500.0],["2011-12-28",9.6381,9.6381,9.076,9.1256,36400.0],["2011-12-29",9.1917,9.4976,9.1339,9.357,44100.0],["2011-12-30",9.4066,9.5554,9.1339,9.1669,37900.0],["2012-01-03",9.4562,10.0927,9.4149,9.9522,117000.0],["2012-01-04",9.9522,10.0762,9.6298,9.9026,67700.0],["2012-01-05",9.9191,10.1175,9.8199,9.9026,48800.0],["2012-01-06",9.9274,10.0679,9.6629,9.8861,35000.0],["2012-01-09",9.8943,10.0018,9.7703,9.9522,48700.0],["2012-01-10",10.0514,10.6796,9.9604,10.4233,88500.0],["2012-01-11",10.3737,10.5225,10.2084,10.3241,47700.0],["2012-01-12",10.3572,10.5391,10.1588,10.2746,57000.0],["2012-01-13",10.1506,10.5721,10.1506,10.2746,46000.0],["2012-01-17",10.4316,10.4564,9.8365,10.0183,67500.0],["2012-01-18",10.0348,10.3241,9.977,10.2746,39300.0],["2012-01-19",10.3407,10.5969,10.2911,10.4729,53400.0],["2012-01-20",10.4977,10.5887,10.2415,10.3241,67800.0],["2012-01-23",10.258,10.6383,10.1258,10.1423,38500.0],["2012-01-24",10.1092,10.1671,9.8778,9.9191,55600.0],["2012-01-25",9.8778,10.1423,9.8199,10.0679,34300.0],["2012-01-26",10.1588,10.2828,9.9604,10.101,38400.0],["2012-01-27",10.1092,10.1258,9.9852,10.0183,35700.0],["2012-01-30",9.9604,10.0514,9.8695,9.977,32900.0],["2012-01-31",10.0762,10.0762,9.9191,9.9191,30200.0],["2012-02-01",10.0018,10.1588,9.853,10.1423,45100.0],["2012-02-02",10.2002,10.5391,10.0844,10.5225,45000.0],["2012-02-03",9.1587,9.1587,7.4641,8.5222,675400.0],["2012-02-06",8.5222,8.5222,8.0593,8.1502,241900.0],["2012-02-07",8.175,8.2494,8.0345,8.051,78800.0],["2012-02-08",8.0923,8.1254,7.6708,7.8196,111500.0],["2012-02-09",7.8278,7.9518,7.6873,7.8113,94000.0],["2012-02-10",7.7617,7.8444,7.6212,7.7038,75000.0],["2012-02-13",7.5385,7.8113,7.4393,7.4807,170300.0],["2012-02-14",7.3649,7.5633,7.0756,7.522,95200.0],["2012-02-15",7.5303,7.6212,7.4145,7.4393,138800.0],["2012-02-16",7.4145,7.5716,7.4145,7.4559,78300.0],["2012-02-17",7.4889,7.522,7.4393,7.5137,62900.0],["2012-02-21",7.5137,7.7617,7.4807,7.522,60400.0],["2012-02-22",7.5468,7.7204,7.4393,7.4393,73200.0],["2012-02-23",7.4724,7.5551,7.3897,7.4145,101500.0],["2012-02-24",7.4311,7.4807,7.398,7.4393,58700.0],["2012-02-27",7.398,7.5303,7.241,7.4393,62200.0],["2012-02-28",7.4145,7.522,7.3153,7.4559,64200.0],["2012-02-29",7.5137,7.522,7.3484,7.3897,97400.0],["2012-03-01",7.4724,7.5468,7.3567,7.4476,58700.0],["2012-03-02",7.4641,7.5055,7.1583,7.1666,59100.0],["2012-03-05",7.1748,7.2244,7.026,7.0839,41400.0],["2012-03-06",7.026,7.1252,6.7367,6.745,57200.0],["2012-03-07",6.7863,7.0591,6.745,6.9599,58900.0],["2012-03-08",7.0178,7.1335,6.9516,7.0095,45300.0],["2012-03-09",7.0343,7.1831,7.0095,7.0343,33700.0],["2012-03-12",7.0095,7.2327,6.9764,7.1252,26000.0],["2012-03-13",7.2079,7.3732,7.2079,7.3649,36300.0],["2012-03-14",7.3897,7.3897,6.8525,6.9516,56100.0],["2012-03-15",6.993,6.993,6.7781,6.9269,28500.0],["2012-03-16",6.9516,6.9516,6.7946,6.8029,76700.0],["2012-03-19",6.8111,7.026,6.7781,6.9516,43900.0],["2012-03-20",6.9021,6.9599,6.8194,6.8855,21400.0],["2012-03-21",6.9268,6.9847,6.7946,6.869,43900.0],["2012-03-22",6.8773,6.9021,6.745,6.8773,26400.0],["2012-03-23",6.8855,6.8938,6.6127,6.6458,74900.0],["2012-03-26",6.7037,6.8359,6.6127,6.7946,49800.0],["2012-03-27",6.8111,6.9516,6.6871,6.8525,36500.0],["2012-03-28",6.8938,6.9268,6.621,6.7533,59100.0],["2012-03-29",6.7202,6.8855,6.6127,6.8442,27900.0],["2012-03-30",6.8773,6.8938,6.745,6.7946,33100.0],["2012-04-02",6.7946,6.9847,6.7946,6.8938,46300.0],["2012-04-03",6.8773,6.8855,6.7781,6.8359,43300.0],["2012-04-04",6.7533,6.7781,6.6375,6.6623,32300.0],["2012-04-05",6.6541,6.6954,6.2904,6.2904,69800.0],["2012-04-09",6.2738,6.2821,6.0837,6.1581,56000.0],["2012-04-10",6.1829,6.3152,6.0672,6.2408,61300.0],["2012-04-11",6.3565,6.6789,6.2738,6.6458,38600.0],["2012-04-12",6.621,6.7946,6.5631,6.7202,60400.0],["2012-04-13",6.6541,6.7202,6.4474,6.5466,28600.0],["2012-04-16",6.6127,6.6293,6.4061,6.6045,34000.0],["2012-04-17",6.6458,6.7119,6.5879,6.621,24800.0],["2012-04-18",6.5879,6.6293,6.4888,6.5053,30000.0],["2012-04-19",6.5053,6.5384,6.373,6.4805,48900.0],["2012-04-20",6.5549,6.7119,6.4226,6.5218,30300.0],["2012-04-23",6.3896,6.621,6.34,6.4474,34500.0],["2012-04-24",6.4722,6.6127,6.4061,6.5879,26600.0],["2012-04-25",6.6954,6.7698,6.5466,6.621,24300.0],["2012-04-26",6.5879,6.7615,6.5879,6.6954,17200.0],["2012-04-27",6.7367,6.869,6.6706,6.869,24700.0],["2012-04-30",6.8773,6.8773,6.5879,6.6293,17000.0],["2012-05-01",6.621,6.7698,6.4557,6.4557,29000.0],["2012-05-02",6.4309,6.621,6.4309,6.4392,33300.0],["2012-05-03",6.4888,6.5301,6.4474,6.464,24000.0],["2012-05-04",6.8607,7.5799,6.8442,7.1004,114500.0],["2012-05-07",7.3649,7.4807,7.0839,7.1004,37000.0],["2012-05-08",7.0922,7.4228,7.0922,7.3897,28900.0],["2012-05-09",7.2823,7.5468,7.2823,7.4063,32000.0],["2012-05-10",7.4724,7.5468,7.4228,7.4972,22000.0],["2012-05-11",7.4724,7.5964,7.4476,7.4559,19900.0],["2012-05-14",7.3815,7.4393,7.3401,7.3401,15500.0],["2012-05-15",7.3815,7.4807,7.2823,7.4311,29000.0],["2012-05-16",7.4476,7.5716,7.3071,7.3153,19400.0],["2012-05-17",7.3567,7.398,7.117,7.241,19500.0],["2012-05-18",7.241,7.3567,7.1748,7.241,35000.0],["2012-05-21",7.2823,7.4145,7.2492,7.3815,26700.0],["2012-05-22",7.4641,7.4641,7.274,7.3153,17000.0],["2012-05-23",7.2823,7.4063,7.2327,7.3153,29000.0],["2012-05-24",7.3649,7.4889,7.3236,7.4063,17100.0],["2012-05-25",7.4145,7.5385,7.3897,7.4393,11300.0],["2012-05-29",7.4641,7.4972,7.3153,7.4145,15600.0],["2012-05-30",7.3567,7.4145,7.241,7.3319,12400.0],["2012-05-31",7.3236,7.522,7.2906,7.4228,46300.0],["2012-06-01",7.3567,7.6295,7.3567,7.5633,64700.0],["2012-06-04",7.6377,7.6543,7.4476,7.522,34800.0],["2012-06-05",7.5137,7.6377,7.4393,7.6295,19700.0],["2012-06-06",7.6873,7.927,7.4063,7.8857,23100.0],["2012-06-07",7.9353,8.0427,7.77,7.8278,28100.0],["2012-06-08",7.8444,8.0014,7.8444,7.894,22800.0],["2012-06-11",7.9436,7.9601,7.3567,7.4311,44200.0],["2012-06-12",7.4476,7.5551,7.4393,7.5551,30900.0],["2012-06-13",7.5055,7.6873,7.4641,7.6295,48700.0],["2012-06-14",7.6708,7.7617,7.5468,7.7286,32800.0],["2012-06-15",7.6625,7.7369,7.5551,7.7204,45300.0],["2012-06-18",7.6212,7.7121,7.5633,7.679,30800.0],["2012-06-19",7.6708,8.2246,7.646,8.1502,82100.0],["2012-06-20",8.1915,8.1998,7.7948,7.8692,38400.0],["2012-06-21",7.894,7.9932,7.6129,7.6625,38100.0],["2012-06-22",7.6873,8.0923,7.679,8.0675,102600.0],["2012-06-25",7.8857,8.0345,7.7204,7.9849,22500.0],["2012-06-26",8.0097,8.175,7.9353,8.1254,36100.0],["2012-06-27",8.1337,8.2659,8.1006,8.2494,24600.0],["2012-06-28",8.1502,8.4147,8.1502,8.3486,28200.0],["2012-06-29",8.3817,8.8363,8.2659,8.7784,63100.0],["2012-07-02",8.8363,9.0925,8.5304,9.0843,69600.0],["2012-07-03",9.1586,9.4645,9.0512,9.3818,36700.0],["2012-07-05",9.3818,9.448,9.1917,9.3818,41900.0],["2012-07-06",9.2744,9.3488,9.2082,9.2082,28900.0],["2012-07-09",9.1917,9.1917,8.8528,8.8941,32800.0],["2012-07-10",8.952,8.9768,8.6792,8.828,29500.0],["2012-07-11",8.8776,8.9933,8.8115,8.9851,23100.0],["2012-07-12",8.8776,8.8776,8.6214,8.7867,21000.0],["2012-07-13",8.8528,8.9933,8.7867,8.9024,27800.0],["2012-07-16",8.8941,9.0677,8.8115,9.0099,27500.0],["2012-07-17",9.1008,9.2165,8.9437,9.0347,22800.0],["2012-07-18",9.0512,9.0512,8.9189,8.9603,10200.0],["2012-07-19",9.0181,9.1504,8.7619,9.0099,19900.0],["2012-07-20",8.9272,9.1173,8.9272,9.0429,16900.0],["2012-07-23",8.9355,8.9355,8.7206,8.7536,20500.0],["2012-07-24",8.8859,8.8859,8.7288,8.8445,15800.0],["2012-07-25",8.9685,9.0347,8.828,8.9107,45400.0],["2012-07-26",8.9933,9.2165,8.9933,9.2082,17200.0],["2012-07-27",9.2165,9.6959,9.2165,9.6629,42200.0],["2012-07-30",9.7125,9.8199,9.6546,9.7373,27100.0],["2012-07-31",9.7125,9.9191,9.6877,9.8282,40700.0],["2012-08-01",9.8282,9.8282,9.2744,9.2744,29700.0],["2012-08-02",8.4808,8.7784,8.4808,8.6296,45500.0],["2012-08-03",8.8528,9.4314,8.8528,9.3405,42800.0],["2012-08-06",9.3074,9.729,9.3074,9.7207,27900.0],["2012-08-07",9.8117,9.8117,9.3074,9.6959,30400.0],["2012-08-08",9.6959,10.01,9.5058,9.9274,34800.0],["2012-08-09",9.9191,10.2002,9.8365,9.8778,31100.0],["2012-08-10",9.853,10.5225,9.5637,10.4729,58500.0],["2012-08-13",10.4977,10.6217,10.3407,10.506,35900.0],["2012-08-14",10.4977,10.663,10.3159,10.4233,42700.0],["2012-08-15",10.1919,10.3655,10.0348,10.2993,25600.0],["2012-08-16",10.3324,10.4151,10.01,10.1258,42800.0],["2012-08-17",10.0266,10.3489,10.0266,10.2911,40400.0],["2012-08-20",10.2084,10.3324,10.0679,10.3076,50600.0],["2012-08-21",10.3241,10.4895,10.01,10.0348,59500.0],["2012-08-22",10.1588,10.1588,9.9191,10.0514,21200.0],["2012-08-23",10.101,10.101,9.8282,9.9687,33800.0],["2012-08-24",9.9687,10.1754,9.8861,10.0348,14900.0],["2012-08-27",10.0266,10.0266,9.7207,9.8447,20300.0],["2012-08-28",9.8778,10.1175,9.8778,10.0927,14900.0],["2012-08-29",10.1092,10.2002,10.0514,10.1588,25300.0],["2012-08-30",10.1506,10.1506,9.8861,9.8861,8500.0],["2012-08-31",9.9439,10.1919,9.8943,10.0762,15800.0],["2012-09-04",10.1092,10.2002,9.8778,10.1258,53100.0],["2012-09-05",10.0266,10.1836,10.0266,10.1506,36200.0],["2012-09-06",10.1671,10.2002,9.8199,10.1506,45700.0],["2012-09-07",10.1836,10.2084,10.01,10.1258,51300.0],["2012-09-10",10.1258,10.2002,10.1258,10.134,20000.0],["2012-09-11",10.1423,10.2498,10.0183,10.0927,20500.0],["2012-09-12",10.1588,10.1588,9.8199,9.8943,25900.0],["2012-09-13",9.9356,10.225,9.8943,10.1919,40600.0],["2012-09-14",10.2002,10.2415,9.9687,10.1588,40200.0],["2012-09-17",10.134,10.3903,9.9356,10.3737,23500.0],["2012-09-18",10.3324,10.4068,10.1671,10.3655,17700.0],["2012-09-19",10.3572,10.4647,10.0927,10.4399,40200.0],["2012-09-20",10.3655,10.3655,10.0266,10.3076,9300.0],["2012-09-21",10.4564,10.4564,10.258,10.3076,34600.0],["2012-09-24",10.2746,10.3903,10.134,10.2498,23400.0],["2012-09-25",10.3241,10.3241,9.7703,9.7869,51400.0],["2012-09-26",9.7869,9.8365,9.4562,9.5885,92700.0],["2012-09-27",9.5637,9.6959,9.4562,9.6711,18100.0],["2012-09-28",9.6463,9.6463,9.5141,9.5141,20600.0],["2012-10-01",9.6298,9.853,9.3736,9.8034,42500.0],["2012-10-02",9.8282,10.101,9.6463,9.7951,38300.0],["2012-10-03",9.8365,9.8695,9.6381,9.729,18900.0],["2012-10-04",9.7869,9.8034,9.2082,9.3818,44600.0],["2012-10-05",9.4314,10.1258,9.4149,9.8778,90600.0],["2012-10-08",10.0762,10.3572,9.7621,10.1671,41100.0],["2012-10-09",10.1836,10.2746,10.0266,10.0514,45100.0],["2012-10-10",10.0266,10.2993,9.8447,10.1258,28700.0],["2012-10-11",10.1258,10.2415,9.8778,10.0431,27300.0],["2012-10-12",10.0431,10.0431,9.8282,9.9604,14400.0],["2012-10-15",9.9191,10.0018,9.8282,9.9439,22500.0],["2012-10-16",10.0018,10.0018,9.8282,9.8861,21000.0],["2012-10-17",9.9026,9.9356,9.8365,9.8695,25300.0],["2012-10-18",9.8943,9.9274,9.1173,9.1504,33200.0],["2012-10-19",9.1504,9.1504,8.456,8.4974,35400.0],["2012-10-22",8.5718,8.5718,8.1171,8.2659,50500.0],["2012-10-23",8.2494,8.4974,8.1585,8.4065,90700.0],["2012-10-24",8.4312,8.7288,8.2411,8.5883,21200.0],["2012-10-25",8.6627,8.6875,8.1998,8.4478,28700.0],["2012-10-26",8.4726,8.5635,8.2659,8.4147,32500.0],["2012-10-31",8.423,8.5056,8.299,8.5056,40600.0],["2012-11-01",8.4808,8.7784,8.4313,8.7454,60700.0],["2012-11-02",9.0843,9.6381,8.9851,9.481,88500.0],["2012-11-05",9.4314,9.605,9.357,9.4893,36800.0],["2012-11-06",9.3736,9.6959,9.3736,9.5719,25700.0],["2012-11-07",9.4893,9.5554,9.0925,9.2496,34600.0],["2012-11-08",9.2578,9.4066,9.0843,9.1339,34200.0],["2012-11-09",9.1256,9.4232,9.0677,9.3405,12000.0],["2012-11-12",9.3488,9.5224,9.3488,9.3818,11500.0],["2012-11-13",9.3488,9.5058,9.2165,9.2413,20400.0],["2012-11-14",9.2413,9.3322,8.9685,9.076,35100.0],["2012-11-15",9.0264,9.4645,8.8032,9.3653,24200.0],["2012-11-16",9.2909,9.4066,8.9603,9.1256,49400.0],["2012-11-19",9.1256,9.2,8.8528,9.1339,62100.0],["2012-11-20",9.0843,9.0843,8.6462,8.8115,40600.0],["2012-11-21",8.8032,8.9437,8.7536,8.9024,17100.0],["2012-11-23",8.9024,9.2744,8.9024,9.1917,11000.0],["2012-11-26",9.4057,9.4656,9.0719,9.1318,30800.0],["2012-11-27",9.1489,9.2859,9.0205,9.0462,30200.0],["2012-11-28",8.9778,9.2174,8.9093,9.2174,15800.0],["2012-11-29",9.3201,9.3201,9.0205,9.1061,22400.0],["2012-11-30",9.1575,9.1746,8.8922,9.0719,38600.0],["2012-12-03",9.1746,9.2431,9.0719,9.1832,16200.0],["2012-12-04",9.2345,9.3543,9.1232,9.3458,16500.0],["2012-12-05",9.3372,9.3372,9.0805,9.2088,23700.0],["2012-12-06",9.226,9.226,8.9435,9.0291,27800.0],["2012-12-07",9.0633,9.0633,8.5584,8.7381,36000.0],["2012-12-10",8.7809,9.0034,8.6525,8.8408,22000.0],["2012-12-11",8.8665,9.1832,8.8237,9.1575,31800.0],["2012-12-12",9.2003,9.2345,9.1404,9.1575,14400.0],["2012-12-13",9.2003,9.2174,9.1061,9.1917,5500.0],["2012-12-14",9.1489,9.3201,9.089,9.2345,18100.0],["2012-12-17",9.2345,9.4057,8.8836,9.1318,26000.0],["2012-12-18",9.1232,9.3286,9.0377,9.2944,18900.0],["2012-12-19",9.2944,9.3971,9.2345,9.3886,14700.0],["2012-12-20",9.3714,10.1503,9.3714,10.1417,31700.0],["2012-12-21",10.1503,10.1503,9.8507,10.1331,70500.0],["2012-12-24",10.1759,10.1759,9.7822,9.8336,12200.0],["2012-12-26",9.8935,9.9106,9.5854,9.6967,15500.0],["2012-12-27",9.6795,9.8336,9.594,9.7822,11000.0],["2012-12-28",9.7052,9.8507,9.7052,9.7994,23100.0],["2012-12-31",9.7651,10.0048,9.5854,9.8422,46900.0],["2013-01-02",9.9876,10.3984,9.6111,9.7651,109800.0],["2013-01-03",9.8422,10.0304,9.4142,9.9277,39800.0],["2013-01-04",10.0048,10.1075,9.8849,10.0561,21900.0],["2013-01-07",10.253,10.253,9.9277,10.0732,23100.0],["2013-01-08",10.0133,10.3471,10.0133,10.1331,21900.0],["2013-01-09",10.1331,10.253,9.9876,10.0304,14000.0],["2013-01-10",10.039,10.3813,10.039,10.3642,21400.0],["2013-01-11",10.3899,10.5867,10.3899,10.5354,11400.0],["2013-01-14",10.621,10.6466,10.3813,10.484,18200.0],["2013-01-15",10.4498,10.5525,10.4327,10.5011,35500.0],["2013-01-16",10.4755,10.698,10.2102,10.2701,19000.0],["2013-01-17",10.3129,10.6638,10.3129,10.5268,52600.0],["2013-01-18",10.484,10.5354,10.253,10.5268,35700.0],["2013-01-22",10.5696,10.5953,10.3813,10.484,145800.0],["2013-01-23",10.484,10.6638,10.484,10.4926,51300.0],["2013-01-24",10.5268,10.6638,10.484,10.5525,44900.0],["2013-01-25",10.6124,10.6552,10.3642,10.5268,96100.0],["2013-01-28",10.5696,10.775,10.5696,10.6552,41600.0],["2013-01-29",10.6039,10.6894,10.5696,10.6894,33500.0],["2013-01-30",10.7066,10.7066,10.5268,10.5268,40600.0],["2013-01-31",10.5354,10.7237,10.5268,10.5696,74600.0],["2013-02-01",10.698,11.8448,10.5525,11.5025,87500.0],["2013-02-04",11.4854,11.6309,11.2029,11.2628,37300.0],["2013-02-05",11.3655,11.5367,11.1088,11.1687,76200.0],["2013-02-06",11.1174,11.6822,11.0403,11.6394,92400.0],["2013-02-07",11.6394,12.1187,11.5196,12.0245,25700.0],["2013-02-08",12.0588,12.2385,11.939,12.1872,47000.0],["2013-02-11",12.2556,12.829,12.2556,12.4182,107300.0],["2013-02-12",12.384,12.4953,12.2813,12.384,50700.0],["2013-02-13",12.5124,12.6664,12.4097,12.4525,63200.0],["2013-02-14",12.4353,12.5466,12.384,12.4182,35100.0],["2013-02-15",12.5124,12.5552,12.2214,12.3326,52900.0],["2013-02-19",12.4953,12.7349,12.1615,12.7007,176600.0],["2013-02-20",12.6664,12.7691,12.3326,12.4011,59100.0],["2013-02-21",12.3669,12.4867,12.2471,12.4097,31900.0],["2013-02-22",12.4525,12.4953,12.3498,12.4097,47900.0],["2013-02-25",12.4696,12.8119,12.3669,12.3754,70400.0],["2013-02-26",12.4268,12.6236,12.2813,12.3241,48200.0],["2013-02-27",12.307,12.4525,12.2556,12.3155,83200.0],["2013-02-28",12.2984,12.3926,12.0673,12.2727,96500.0],["2013-03-01",12.1786,12.3498,12.1786,12.3326,52000.0],["2013-03-04",12.3326,12.4097,12.2556,12.384,107100.0],["2013-03-05",12.4011,12.8376,12.2727,12.7178,69100.0],["2013-03-06",12.8376,13.2227,12.7092,12.8889,90500.0],["2013-03-07",12.9317,13.3511,12.6835,13.2912,71300.0],["2013-03-08",13.4367,13.4367,13.2056,13.3511,33900.0],["2013-03-11",13.5137,13.6164,13.1714,13.3597,78400.0],["2013-03-12",13.2826,13.5223,13.0173,13.3425,69400.0],["2013-03-13",13.4196,13.5051,13.2826,13.3254,55300.0],["2013-03-14",13.411,13.6849,13.2741,13.6506,58700.0],["2013-03-15",13.6934,13.779,12.6151,12.7434,341600.0],["2013-03-18",12.5894,14.0614,12.5894,13.8218,156700.0],["2013-03-19",13.7533,13.9759,13.7105,13.9245,109600.0],["2013-03-20",14.0358,14.3353,13.8047,14.2925,60500.0],["2013-03-21",14.3353,14.3524,14.1984,14.2583,47100.0],["2013-03-22",14.2925,14.6605,14.2925,14.4894,36400.0],["2013-03-25",14.6691,15.0799,14.6177,14.8916,67200.0],["2013-03-26",14.8916,14.9772,14.806,14.9344,39700.0],["2013-03-27",14.7803,14.9686,14.2155,14.3695,66200.0],["2013-03-28",14.3695,14.4722,13.7448,13.993,83400.0],["2013-04-01",13.8988,14.1213,13.702,14.0786,86200.0],["2013-04-02",14.0529,14.361,13.7961,14.1556,69900.0],["2013-04-03",14.1556,14.2668,13.7277,13.8475,55800.0],["2013-04-04",13.8903,13.9416,13.625,13.8903,35400.0],["2013-04-05",13.6678,13.7619,13.3425,13.3597,51900.0],["2013-04-08",13.3597,13.5223,12.8034,13.4966,106400.0],["2013-04-09",13.5051,14.2583,13.5051,14.0101,38700.0],["2013-04-10",13.3083,13.7961,13.0088,13.702,113100.0],["2013-04-11",13.5651,13.7448,13.4367,13.6592,68100.0],["2013-04-12",13.6592,13.6934,13.3682,13.5051,39200.0],["2013-04-15",13.4795,13.5137,12.4953,12.5637,71500.0],["2013-04-16",12.6664,13.3169,12.6664,13.2056,45100.0],["2013-04-17",13.0687,13.257,12.2556,12.4867,54000.0],["2013-04-18",12.4696,12.8718,12.4696,12.8547,70100.0],["2013-04-19",12.8376,12.966,12.2813,12.2984,61600.0],["2013-04-22",12.384,12.598,12.0502,12.4353,88700.0],["2013-04-23",12.4525,12.9574,12.4525,12.8119,64800.0],["2013-04-24",12.8376,12.9061,12.6921,12.8461,22800.0],["2013-04-25",12.8889,13.334,12.8889,13.1029,30200.0],["2013-04-26",13.1029,13.1286,12.8718,12.9831,29700.0],["2013-04-29",12.9232,13.2142,12.8034,13.1628,35400.0],["2013-04-30",13.0943,13.2655,12.9574,13.2142,57200.0],["2013-05-01",13.2142,13.2227,12.6065,12.6664,85200.0],["2013-05-02",12.7263,13.1714,12.6921,13.1286,79300.0],["2013-05-03",13.1799,14.5493,13.1799,14.4894,113000.0],["2013-05-06",14.6776,14.7461,14.0101,14.1042,82700.0],["2013-05-07",14.0957,14.2412,13.8304,13.8988,57900.0],["2013-05-08",13.8304,13.8304,13.6164,13.7705,60800.0],["2013-05-09",13.7277,14.1128,13.6934,13.8646,19100.0],["2013-05-10",13.9074,14.1213,13.779,13.8389,54900.0],["2013-05-13",14.0101,14.5236,14.0101,14.4038,96300.0],["2013-05-14",14.5065,14.9002,14.0443,14.7376,54100.0],["2013-05-15",14.9515,15.0628,14.6434,14.9857,38300.0],["2013-05-16",14.9002,15.1056,14.3353,14.4979,34800.0],["2013-05-17",14.6006,14.6691,14.2241,14.3353,43900.0],["2013-05-20",14.3011,14.7803,14.2412,14.5493,48600.0],["2013-05-21",14.5493,14.7632,14.2497,14.284,37900.0],["2013-05-22",14.2754,14.5921,13.6592,13.8475,84000.0],["2013-05-23",13.6849,13.993,13.3511,13.8389,43200.0],["2013-05-24",13.856,14.5322,13.6934,14.1641,44400.0],["2013-05-28",14.438,14.883,14.3524,14.5407,52800.0],["2013-05-29",14.5236,14.7119,14.1042,14.4209,39000.0],["2013-05-30",14.6263,14.6434,14.2326,14.3695,42800.0],["2013-05-31",14.2412,14.4979,14.0358,14.3695,56600.0],["2013-06-03",14.5065,14.7718,14.1385,14.515,59100.0],["2013-06-04",14.515,14.7033,13.8389,14.0015,52600.0],["2013-06-05",14.0015,14.07,13.6934,13.779,21600.0],["2013-06-06",13.7362,14.0101,13.3511,13.8646,49200.0],["2013-06-07",13.9759,14.0957,13.7362,13.9844,19900.0],["2013-06-10",14.0529,14.1641,13.7105,14.1042,24800.0],["2013-06-11",13.9245,14.0101,13.6934,13.779,16900.0],["2013-06-12",13.7876,13.8132,13.1029,13.3682,52700.0],["2013-06-13",13.4024,13.6934,12.8461,13.5223,53600.0],["2013-06-14",13.4624,13.856,12.8376,13.7448,46300.0],["2013-06-17",13.916,14.4722,13.916,14.2754,30200.0],["2013-06-18",14.3867,14.4123,14.2497,14.3695,24600.0],["2013-06-19",14.3353,14.3353,13.7876,13.8732,17900.0],["2013-06-20",13.7362,13.9416,13.2655,13.3939,21300.0],["2013-06-21",13.488,13.7191,13.2741,13.5993,74600.0],["2013-06-24",13.5394,13.5907,13.0858,13.2227,29400.0],["2013-06-25",13.4709,13.4709,12.8119,12.8718,50400.0],["2013-06-26",13.0259,13.0259,12.6236,12.7349,24800.0],["2013-06-27",12.8376,13.0002,12.5808,12.8376,24400.0],["2013-06-28",12.8461,13.3254,12.8461,13.2227,61300.0],["2013-07-01",13.2997,13.3511,13.1286,13.2056,26000.0],["2013-07-02",13.2227,13.2997,12.7691,12.9488,31600.0],["2013-07-03",12.8718,13.1543,12.8461,13.1543,8400.0],["2013-07-05",13.3853,13.4538,13.1457,13.3768,20300.0],["2013-07-08",13.3768,13.856,13.3768,13.7191,23300.0],["2013-07-09",13.7619,13.9074,13.5223,13.7105,21100.0],["2013-07-10",13.7105,14.0957,13.625,13.993,13000.0],["2013-07-11",14.284,14.4123,14.1641,14.3867,27700.0],["2013-07-12",14.3952,14.5236,14.3524,14.3695,30500.0],["2013-07-15",14.3781,14.5065,14.2412,14.4466,43600.0],["2013-07-16",14.4722,14.4979,14.2069,14.284,36100.0],["2013-07-17",14.3952,14.7718,14.3952,14.7204,16900.0],["2013-07-18",14.7975,14.9686,14.6006,14.6434,19000.0],["2013-07-19",14.652,14.943,14.6177,14.8659,18100.0],["2013-07-22",14.8745,14.9344,14.3353,14.3439,21600.0],["2013-07-23",14.3695,14.3695,14.1213,14.2155,29500.0],["2013-07-24",14.6177,14.6177,14.2069,14.4209,20500.0],["2013-07-25",14.3353,14.9772,14.3353,14.8317,41500.0],["2013-07-26",14.8317,14.9772,14.4637,14.8574,24900.0],["2013-07-29",14.8574,14.883,14.1898,14.4551,27800.0],["2013-07-30",14.5664,14.7376,14.1727,14.5065,15300.0],["2013-07-31",14.515,14.806,14.4038,14.515,21000.0],["2013-08-01",14.5493,14.9515,14.5236,14.9344,42400.0],["2013-08-02",14.9344,14.9344,14.2497,14.2925,50800.0],["2013-08-05",14.3867,14.5065,14.2925,14.3439,27000.0],["2013-08-06",14.3781,14.3867,14.1214,14.3439,68300.0],["2013-08-07",14.3353,14.3524,14.1641,14.2497,49600.0],["2013-08-08",14.2754,14.3353,13.8475,13.9074,18100.0],["2013-08-09",13.7705,13.779,13.3511,13.4795,61700.0],["2013-08-12",13.3169,13.5394,13.3169,13.5051,52900.0],["2013-08-13",13.5822,13.5822,13.2741,13.488,36700.0],["2013-08-14",13.4452,13.6678,13.4452,13.5907,36700.0],["2013-08-15",13.5137,13.5651,12.8804,13.043,61200.0],["2013-08-16",12.9232,13.3083,12.6236,13.12,91500.0],["2013-08-19",13.0259,13.4538,12.4182,13.1799,20000.0],["2013-08-20",13.2142,13.6763,13.1371,13.5651,16600.0],["2013-08-21",13.488,13.4966,13.043,13.0687,30200.0],["2013-08-22",13.0858,13.6078,13.0858,13.5051,14800.0],["2013-08-23",13.488,13.5822,13.0516,13.1029,36400.0],["2013-08-26",13.1115,13.2398,13.0259,13.12,43200.0],["2013-08-27",12.9745,13.1628,12.9061,13.0515,38500.0],["2013-08-28",13.0772,13.2227,13.0516,13.0687,15900.0],["2013-08-29",12.9574,13.2227,12.9574,13.0687,34200.0],["2013-08-30",13.0943,13.0943,12.598,12.7092,53600.0],["2013-09-03",12.752,13.0002,12.7092,12.8547,49800.0],["2013-09-04",12.8034,12.8975,12.7606,12.8804,33200.0],["2013-09-05",12.8889,13.3169,12.8633,13.2227,22000.0],["2013-09-06",13.3169,13.3169,12.8461,12.8718,14900.0],["2013-09-09",12.8889,13.0858,12.8376,12.9488,22600.0],["2013-09-10",12.9916,13.4024,12.9489,13.3682,33000.0],["2013-09-11",13.3597,13.625,13.2398,13.4709,31700.0],["2013-09-12",13.5051,13.5223,13.1714,13.3597,20600.0],["2013-09-13",13.3939,13.6078,12.9061,13.4795,20500.0],["2013-09-16",13.6421,13.6421,12.7263,13.0601,29500.0],["2013-09-17",12.966,13.3768,12.7862,13.3511,20300.0],["2013-09-18",13.3768,13.4196,13.0687,13.3511,24800.0],["2013-09-19",13.3682,13.4196,13.2655,13.3254,15600.0],["2013-09-20",13.3768,13.625,13.2826,13.4281,35400.0],["2013-09-23",13.4709,13.7876,13.4367,13.7105,16500.0],["2013-09-24",13.4196,13.6678,13.3939,13.625,21100.0],["2013-09-25",13.6763,13.6763,13.2056,13.2227,23600.0],["2013-09-26",13.2227,13.3425,12.8034,13.2484,17700.0],["2013-09-27",13.1286,13.1286,12.9232,12.9831,23500.0],["2013-09-30",12.8034,13.0344,12.6236,12.9146,99100.0],["2013-10-01",12.8718,13.2655,12.8718,12.9831,46100.0],["2013-10-02",12.8975,13.1885,12.8461,13.0943,51200.0],["2013-10-03",13.0173,13.4281,12.6664,13.0601,60900.0],["2013-10-04",13.0173,13.4624,13.0173,13.3511,17100.0],["2013-10-07",13.1543,13.4024,13.1115,13.2997,31400.0],["2013-10-08",13.3511,13.4281,13.257,13.3682,22000.0],["2013-10-09",13.3682,13.411,13.1029,13.2313,34300.0],["2013-10-10",13.4024,13.993,13.2227,13.779,31500.0],["2013-10-11",13.6934,13.9844,13.6164,13.9844,17500.0],["2013-10-14",13.9074,14.2754,13.8389,14.1299,23300.0],["2013-10-15",14.1213,14.1556,13.8732,13.9331,13900.0],["2013-10-16",14.0101,14.2668,13.9844,14.0358,12100.0],["2013-10-17",13.993,14.2412,13.9074,14.1385,11400.0],["2013-10-18",14.2326,14.5236,14.0272,14.4808,39600.0],["2013-10-21",14.5493,14.7975,14.5065,14.7204,26800.0],["2013-10-22",14.8488,14.9686,14.5493,14.729,74900.0],["2013-10-23",14.6776,14.9173,14.5749,14.7119,26100.0],["2013-10-24",14.6776,15.0542,14.6349,15.0114,46200.0],["2013-10-25",15.1312,17.1168,15.0884,16.2952,252000.0],["2013-10-28",16.4578,16.9456,16.1326,16.261,133000.0],["2013-10-29",16.338,16.8258,16.1497,16.8087,65800.0],["2013-10-30",16.8087,17.3735,16.8087,17.2537,56200.0],["2013-10-31",17.2965,17.4506,17.0483,17.1082,102000.0],["2013-11-01",17.1681,17.3735,16.8943,17.1853,87900.0],["2013-11-04",17.3821,17.7416,17.1853,17.2195,117400.0],["2013-11-05",17.2024,17.3907,17.074,17.1938,81200.0],["2013-11-06",17.3393,17.4163,17.2623,17.2623,50500.0],["2013-11-07",17.3821,17.4848,17.1681,17.228,36000.0],["2013-11-08",17.3222,17.3479,16.8686,17.1168,92400.0],["2013-11-11",17.1168,17.5361,17.1168,17.4249,60000.0],["2013-11-12",17.4506,17.6816,17.4078,17.6731,71400.0],["2013-11-13",17.6132,18.1866,17.5105,18.1352,50500.0],["2013-11-14",18.178,18.6059,18.1695,18.2465,70400.0],["2013-11-15",18.2208,18.4005,18.101,18.2379,57200.0],["2013-11-18",18.2294,18.4262,18.1267,18.2551,65000.0],["2013-11-19",18.2294,18.6059,18.2123,18.2465,48900.0],["2013-11-20",18.315,18.3663,17.2024,17.8699,107000.0],["2013-11-21",17.7416,18.3834,17.7416,18.1438,50900.0],["2013-11-22",18.0154,18.3663,17.9384,18.1524,34700.0],["2013-11-25",18.1524,18.2379,17.947,17.9983,47200.0],["2013-11-26",17.9641,18.3321,17.8785,17.9812,56600.0],["2013-11-27",18.0154,18.3749,17.9298,18.2465,44600.0],["2013-11-29",18.6402,19.1194,18.4433,18.5974,52600.0],["2013-12-02",18.7172,18.7172,18.4433,18.5204,57200.0],["2013-12-03",18.4091,20.3519,18.4091,19.9924,94800.0],["2013-12-04",20.0181,20.0181,19.5474,19.6501,115900.0],["2013-12-05",19.5816,19.8469,19.5559,19.5902,63900.0],["2013-12-06",19.8469,19.8469,19.5902,19.7014,118100.0],["2013-12-09",19.7784,20.6942,19.7784,19.9325,117900.0],["2013-12-10",19.9847,20.603,19.7322,19.8628,70800.0],["2013-12-11",19.8628,20.0631,19.5929,19.7496,48000.0],["2013-12-12",19.7061,19.9151,19.4971,19.7061,39100.0],["2013-12-13",19.6974,20.3156,19.6974,20.1589,35200.0],["2013-12-16",20.3505,20.7685,19.9935,20.4637,81000.0],["2013-12-17",20.5159,21.9527,20.4376,21.857,130800.0],["2013-12-18",21.9527,22.1182,21.2735,21.9092,125100.0],["2013-12-19",22.0398,22.1356,21.7699,21.9179,43500.0],["2013-12-20",22.0224,22.5623,21.9353,21.9876,169900.0],["2013-12-23",22.2053,22.4143,21.6218,22.0311,121200.0],["2013-12-24",21.9876,22.2924,21.944,21.9702,37400.0],["2013-12-26",22.0224,22.5884,21.9702,22.4491,36700.0],["2013-12-27",22.5536,22.5536,21.5957,21.6393,63100.0],["2013-12-30",21.7525,21.9353,21.3345,21.7699,128800.0],["2013-12-31",21.8134,21.8831,21.5522,21.6393,104400.0],["2014-01-02",21.6393,21.6828,21.1342,21.169,87100.0],["2014-01-03",21.1777,21.5522,21.1342,21.3171,53600.0],["2014-01-06",21.439,21.4825,21.0558,21.2996,99200.0],["2014-01-07",21.3693,21.5522,21.2822,21.4477,59000.0],["2014-01-08",21.4303,21.5173,21.2474,21.3954,46200.0],["2014-01-09",21.4216,21.5261,21.2213,21.5173,49900.0],["2014-01-10",21.5783,21.6218,21.0994,21.2648,56700.0],["2014-01-13",21.2213,21.5435,20.7249,20.96,134700.0],["2014-01-14",20.9949,21.8134,20.9165,21.4303,51400.0],["2014-01-15",21.4303,21.857,21.2648,21.5435,62200.0],["2014-01-16",21.5435,21.5435,21.1429,21.3606,68400.0],["2014-01-17",21.3867,21.9614,20.6378,21.021,52600.0],["2014-01-21",21.0471,21.4564,20.9165,21.2039,87500.0],["2014-01-22",21.2909,21.5522,20.9687,21.2387,67300.0],["2014-01-23",21.1255,21.1342,20.6378,20.8294,56100.0],["2014-01-24",20.7075,20.7249,19.7496,20.0283,64900.0],["2014-01-27",19.9064,20.246,19.3491,19.6538,84000.0],["2014-01-28",19.68,19.68,19.2881,19.4187,85200.0],["2014-01-29",19.1749,19.4971,18.7308,18.8353,115000.0],["2014-01-30",19.1923,19.3665,18.3041,19.1836,148900.0],["2014-01-31",18.696,19.1662,16.7889,17.8165,273200.0],["2014-02-03",17.4769,17.5465,16.249,16.8238,288600.0],["2014-02-04",16.7628,16.9021,15.7788,16.1881,213700.0],["2014-02-05",15.9617,16.5016,15.9094,16.3884,131200.0],["2014-02-06",16.4145,16.4406,16.0836,16.1532,98600.0],["2014-02-07",16.2665,16.4145,16.0662,16.3448,86400.0],["2014-02-10",16.3535,16.5364,16.2752,16.2926,87800.0],["2014-02-11",16.3187,16.6148,16.31,16.5016,71400.0],["2014-02-12",16.5712,16.9805,16.5451,16.876,114700.0],["2014-02-13",16.876,17.6336,16.7976,17.6249,119700.0],["2014-02-14",17.7207,17.8687,17.2505,17.5726,73200.0],["2014-02-18",17.5726,18.5741,17.5639,18.4521,113900.0],["2014-02-19",18.4696,18.6176,17.4856,17.5552,71400.0],["2014-02-20",17.6597,18.069,17.5726,17.7555,69600.0],["2014-02-21",17.9297,17.9297,17.4682,17.5378,66800.0],["2014-02-24",17.503,17.5901,17.1634,17.3375,86300.0],["2014-02-25",17.3549,17.5291,17.1198,17.3201,66600.0],["2014-02-26",17.3375,17.503,16.876,17.294,50900.0],["2014-02-27",17.3027,17.7729,16.5712,17.5204,47400.0],["2014-02-28",17.5639,17.921,17.5117,17.6336,68800.0],["2014-03-03",17.4507,17.8426,17.024,17.5552,61100.0],["2014-03-04",17.8165,18.696,17.7468,18.3302,73800.0],["2014-03-05",18.3651,18.5044,18.0603,18.426,51200.0],["2014-03-06",18.4086,18.4957,18.0777,18.2083,37800.0],["2014-03-07",18.3215,18.6176,18.1996,18.5479,25900.0],["2014-03-10",18.5741,19.1575,18.5044,18.9659,71600.0],["2014-03-11",18.9833,19.0443,18.7569,18.9485,96400.0],["2014-03-12",18.8963,19.1923,18.7221,18.7743,78700.0],["2014-03-13",18.8092,19.1662,18.7569,18.9833,80200.0],["2014-03-14",18.992,19.1314,18.7569,18.9833,29100.0],["2014-03-17",19.0878,19.5145,18.8788,19.0704,54400.0],["2014-03-18",19.1227,19.2533,18.6786,19.114,48100.0],["2014-03-19",18.9659,18.9659,18.7047,18.7482,46100.0],["2014-03-20",18.7831,18.9572,18.4783,18.5741,57600.0],["2014-03-21",18.6263,18.7918,18.4173,18.6611,50200.0],["2014-03-24",18.6785,18.7221,18.3215,18.3651,68400.0],["2014-03-25",18.5218,18.635,18.1387,18.3477,50100.0],["2014-03-26",18.3912,18.3912,17.8339,17.8948,48400.0],["2014-03-27",17.8948,18.069,17.6249,17.8252,34200.0],["2014-03-28",17.8078,18.3041,17.7642,17.9035,35000.0],["2014-03-31",18.0342,18.0342,17.6336,17.6946,113700.0],["2014-04-01",17.7903,18.3825,17.7903,18.2867,53600.0],["2014-04-02",18.3738,18.5653,18.1038,18.3651,48700.0],["2014-04-03",18.3999,18.4173,18.0777,18.278,30600.0],["2014-04-04",18.3302,18.5044,17.7381,17.7903,63300.0],["2014-04-07",17.651,18.0777,17.4507,17.7642,54800.0],["2014-04-08",17.8252,18.0777,17.7381,17.7903,43000.0],["2014-04-09",17.8513,18.5915,17.7903,18.487,41600.0],["2014-04-10",18.2519,18.3477,18.0167,18.0864,46500.0],["2014-04-11",17.9384,18.2257,17.8513,18.0516,48800.0],["2014-04-14",18.2693,18.2693,17.9035,18.0777,63400.0],["2014-04-15",18.1125,18.1648,17.5552,17.7816,41100.0],["2014-04-16",17.9993,18.217,17.5814,17.8426,24900.0],["2014-04-17",17.8426,18.4347,17.6336,18.1996,28500.0],["2014-04-21",18.3041,18.3302,17.8861,18.2257,30500.0],["2014-04-22",18.2693,18.4347,18.1125,18.4173,32200.0],["2014-04-23",18.3215,18.426,18.069,18.2606,30800.0],["2014-04-24",18.4434,18.4434,17.8861,18.0516,26700.0],["2014-04-25",17.9558,18.3477,17.8774,18.0255,44500.0],["2014-04-28",18.13,18.2606,17.7903,17.9732,42000.0],["2014-04-29",17.9732,18.3477,17.7381,17.7468,63200.0],["2014-04-30",17.7468,17.9471,17.2505,17.4246,81000.0],["2014-05-01",17.4159,17.4682,16.937,17.0676,119500.0],["2014-05-02",17.4159,18.069,17.2766,17.9993,111800.0],["2014-05-05",17.921,17.9819,17.6336,17.7033,67500.0],["2014-05-06",17.7207,17.8339,17.4246,17.4594,109600.0],["2014-05-07",17.503,17.6597,17.1982,17.5378,39400.0],["2014-05-08",17.503,17.651,17.1982,17.2505,82600.0],["2014-05-09",17.2505,17.712,17.2417,17.712,32300.0],["2014-05-12",17.8426,18.2083,17.8426,18.0255,46500.0],["2014-05-13",18.0603,18.0603,17.7642,17.8774,36200.0],["2014-05-14",17.8513,17.8513,17.1982,17.2505,42500.0],["2014-05-15",17.1982,17.4159,17.1372,17.2592,59400.0],["2014-05-16",17.2592,17.8513,17.0328,17.7729,35500.0],["2014-05-19",17.7816,18.2867,17.7207,18.2519,49200.0],["2014-05-20",18.2257,18.2519,17.7381,17.7555,42700.0],["2014-05-21",17.7903,18.0255,17.5726,17.7729,39700.0],["2014-05-22",17.8687,17.9732,17.5726,17.9122,30700.0],["2014-05-23",17.9645,18.5741,17.9558,18.5305,22500.0],["2014-05-27",18.5828,19.0704,18.4173,19.0095,42100.0],["2014-05-28",18.9398,18.9398,18.2432,18.5131,33700.0],["2014-05-29",18.5131,18.6263,18.2345,18.4086,44100.0],["2014-05-30",18.3912,18.4522,18.1735,18.2257,32300.0],["2014-06-02",18.2432,18.3825,17.9297,18.0167,31800.0],["2014-06-03",18.0255,18.0255,17.5639,17.6162,33900.0],["2014-06-04",17.6336,17.6336,17.3724,17.5639,44500.0],["2014-06-05",17.5552,17.9645,17.3811,17.8513,37100.0],["2014-06-06",17.8513,18.4609,17.8513,18.4434,28500.0],["2014-06-09",18.487,18.6263,17.4682,18.426,23900.0],["2014-06-10",18.3999,18.6176,18.1822,18.5044,19300.0],["2014-06-11",18.4609,18.4609,17.7816,18.0777,31900.0],["2014-06-12",18.0342,18.13,17.6771,17.7991,25100.0],["2014-06-13",17.8948,18.278,17.8948,18.2083,38700.0],["2014-06-16",18.13,18.2954,17.503,17.6162,38700.0],["2014-06-17",17.6336,17.9645,17.4856,17.7033,46000.0],["2014-06-18",17.7207,17.7555,17.4594,17.6771,34200.0],["2014-06-19",17.6946,17.9297,17.5639,17.6858,33100.0],["2014-06-20",17.8252,17.8513,17.6946,17.7816,51100.0],["2014-06-23",17.7903,17.7903,17.5552,17.651,38000.0],["2014-06-24",17.5291,17.921,17.4681,17.6946,49100.0],["2014-06-25",17.5901,17.8687,17.503,17.8078,30000.0],["2014-06-26",17.7294,18.008,17.5988,17.9471,44800.0],["2014-06-27",17.8687,18.6437,17.8687,18.3999,65500.0],["2014-06-30",18.4609,18.6873,17.8339,18.008,37800.0],["2014-07-01",18.0255,18.2344,17.9035,17.9819,40000.0],["2014-07-02",17.9035,17.9645,17.6423,17.6946,49700.0],["2014-07-03",17.8339,17.9123,17.6858,17.8687,12600.0],["2014-07-07",17.8861,18.0255,17.651,17.7903,33500.0],["2014-07-08",17.7381,17.8513,17.5552,17.7381,69100.0],["2014-07-09",17.8687,18.0168,17.6684,17.9993,36600.0],["2014-07-10",17.712,17.86,17.5639,17.5901,28800.0],["2014-07-11",17.5291,17.5291,17.3201,17.3462,16400.0],["2014-07-14",17.4333,17.6684,17.3375,17.5639,30400.0],["2014-07-15",17.503,17.503,17.3201,17.3375,35000.0],["2014-07-16",17.4856,17.4856,17.2853,17.3288,32200.0],["2014-07-17",17.2679,17.4333,17.1547,17.3288,33200.0],["2014-07-18",17.2679,17.7903,17.2679,17.7816,20200.0],["2014-07-21",17.5639,17.7033,17.3375,17.4507,53900.0],["2014-07-22",17.4943,17.9732,17.4943,17.6771,22200.0],["2014-07-23",17.7642,17.8252,17.5117,17.6858,29700.0],["2014-07-24",17.7729,17.8513,17.5814,17.8426,47900.0],["2014-07-25",17.6249,17.9732,17.4856,17.5117,130700.0],["2014-07-28",17.5814,17.7294,17.294,17.3637,29400.0],["2014-07-29",17.5117,17.5901,17.2853,17.3462,18200.0],["2014-07-30",17.5378,17.6684,17.2504,17.3288,24400.0],["2014-07-31",17.233,17.8948,17.0676,17.7903,93600.0],["2014-08-01",19.114,19.114,17.7642,18.7308,109600.0],["2014-08-04",18.9311,19.114,17.7642,17.921,75000.0],["2014-08-05",17.8774,18.0777,17.6423,17.9558,40100.0],["2014-08-06",17.8339,18.3389,17.8252,18.1648,50500.0],["2014-08-07",18.2867,18.6089,18.1387,18.3564,27200.0],["2014-08-08",18.3738,18.6437,18.3738,18.6089,31100.0],["2014-08-11",18.7743,19.3665,18.2083,18.6176,99400.0],["2014-08-12",18.6176,18.7134,18.3738,18.6524,35600.0],["2014-08-13",18.7743,19.1836,18.5828,19.114,44600.0],["2014-08-14",19.1749,19.3142,18.9833,19.1227,31000.0],["2014-08-15",19.1662,19.2446,18.7569,19.1488,36500.0],["2014-08-18",19.114,19.7148,19.114,19.6626,45900.0],["2014-08-19",19.6626,19.7583,19.471,19.5755,32900.0],["2014-08-20",19.5755,19.6277,19.3752,19.5319,28100.0],["2014-08-21",19.5058,19.9064,19.4274,19.8193,29600.0],["2014-08-22",19.6974,20.0196,19.6974,19.8541,22300.0],["2014-08-25",19.8802,20.0457,19.6016,20.0109,39900.0],["2014-08-26",19.9847,20.0805,19.8193,19.9935,37700.0],["2014-08-27",19.9673,20.1763,19.6016,19.7061,42900.0],["2014-08-28",19.5581,19.9586,19.4013,19.5842,42300.0],["2014-08-29",19.5581,19.7583,19.2968,19.7496,23900.0],["2014-09-02",19.7148,20.0979,19.5929,19.976,51500.0],["2014-09-03",20.0022,20.0457,19.7409,19.8454,29600.0],["2014-09-04",19.9499,20.1067,19.7148,19.7932,49100.0],["2014-09-05",19.68,19.8454,19.4884,19.8106,24300.0],["2014-09-08",19.8541,19.9325,19.4971,19.7758,33300.0],["2014-09-09",19.767,19.8715,19.1575,19.3142,43300.0],["2014-09-10",19.2097,19.5929,19.2097,19.4623,30100.0],["2014-09-11",19.4013,19.5668,19.262,19.5232,34100.0],["2014-09-12",19.4623,19.7409,19.2794,19.471,42700.0],["2014-09-15",19.4361,19.4971,19.0443,19.2707,32300.0],["2014-09-16",19.201,19.262,19.0791,19.1749,35200.0],["2014-09-17",19.1575,19.4187,18.8527,19.0965,27000.0],["2014-09-18",19.1575,19.4536,19.1314,19.3491,23500.0],["2014-09-19",19.5406,19.8454,19.4797,19.6887,53000.0],["2014-09-22",19.4623,19.6625,19.3839,19.5581,37900.0],["2014-09-23",19.5581,19.7845,18.9137,19.0095,30100.0],["2014-09-24",18.992,19.3229,18.8179,18.9659,43500.0],["2014-09-25",18.9746,19.0704,18.635,18.7047,46300.0],["2014-09-26",18.7047,19.4623,18.7047,19.3317,34200.0],["2014-09-29",19.1488,19.3839,18.635,18.7308,39800.0],["2014-09-30",18.7743,18.9398,18.6524,18.696,69500.0],["2014-10-01",18.6263,18.8353,18.6089,18.7308,63800.0],["2014-10-02",18.9659,19.2446,18.7918,19.2446,39900.0],["2014-10-03",19.4536,19.6277,19.262,19.262,32000.0],["2014-10-06",19.2533,19.3055,18.7047,18.8527,43200.0],["2014-10-07",18.6873,19.0182,18.5741,18.7134,44500.0],["2014-10-08",18.6611,19.5493,18.6002,19.4449,30800.0],["2014-10-09",19.1923,19.4448,18.8266,18.8353,49000.0],["2014-10-10",18.7047,19.2097,18.5915,18.7918,31400.0],["2014-10-13",18.8875,19.3316,18.7482,18.992,35300.0],["2014-10-14",19.0878,19.2272,18.6002,18.8614,49400.0],["2014-10-15",18.6002,19.1314,18.6002,19.0704,36700.0],["2014-10-16",18.9137,19.3839,18.8527,19.1488,43700.0],["2014-10-17",19.4361,19.5581,18.7569,18.8179,28700.0],["2014-10-20",18.8963,19.2968,18.7221,19.1575,54000.0],["2014-10-21",19.1401,19.7409,18.8353,19.1227,75900.0],["2014-10-22",19.1052,19.2184,18.8092,18.9746,39700.0],["2014-10-23",19.053,19.1575,18.992,19.1575,50600.0],["2014-10-24",19.1575,19.8019,19.114,19.41,104500.0],["2014-10-27",19.5232,19.5581,19.1749,19.5406,52500.0],["2014-10-28",19.5755,20.8991,19.4536,20.8381,59900.0],["2014-10-29",20.6378,20.6378,19.6364,19.7932,48900.0],["2014-10-30",19.8106,20.1937,19.5232,19.5929,50900.0],["2014-10-31",19.976,20.8294,19.7583,20.7685,54900.0],["2014-11-03",20.7772,20.8555,19.7322,19.9151,46600.0],["2014-11-04",19.7583,20.4289,19.7583,20.2808,39500.0],["2014-11-05",20.4463,20.4463,19.8019,19.9238,52000.0],["2014-11-06",19.9064,20.4114,19.8628,20.394,25800.0],["2014-11-07",20.3244,20.3331,19.7758,19.9847,25100.0],["2014-11-10",19.9325,20.4463,19.7932,20.394,30100.0],["2014-11-11",20.4027,20.455,20.0631,20.455,34800.0],["2014-11-12",20.3766,20.9687,20.0631,20.9165,35500.0],["2014-11-13",20.8642,20.8642,20.1328,20.3156,33200.0],["2014-11-14",20.3244,20.5508,20.0631,20.3331,26800.0],["2014-11-17",20.3853,20.4898,19.8628,20.0544,36100.0],["2014-11-18",20.0718,20.4637,19.8977,20.1589,29800.0],["2014-11-19",20.037,20.3331,19.6364,20.0109,67500.0],["2014-11-20",20.0109,20.3505,19.7148,19.9673,27500.0],["2014-11-21",20.3069,20.3331,19.7409,19.8193,32300.0],["2014-11-24",19.9586,20.2024,19.7148,19.8977,25400.0],["2014-11-25",20.0283,20.0631,19.8977,19.9151,34100.0],["2014-11-26",20.0392,20.2962,19.9949,20.1987,17200.0],["2014-11-28",20.376,20.5266,19.8087,19.8265,20000.0],["2014-12-01",19.9683,20.6773,19.791,20.1544,68000.0],["2014-12-02",20.3051,20.5355,19.9683,20.4912,46500.0],["2014-12-03",20.5532,20.5532,20.0126,20.1987,60800.0],["2014-12-04",20.305,20.3582,19.8974,20.2607,34500.0],["2014-12-05",20.2785,20.6862,20.181,20.4203,75200.0],["2014-12-08",20.2962,20.4735,20.181,20.2076,60400.0],["2014-12-09",20.1898,20.5,19.8974,20.4823,97800.0],["2014-12-10",20.4912,21.0318,20.3139,20.5355,120200.0],["2014-12-11",20.695,21.0407,20.5444,20.7837,50700.0],["2014-12-12",20.5178,21.1293,20.5178,20.9343,41000.0],["2014-12-15",20.9609,21.4395,20.9521,21.1382,67300.0],["2014-12-16",21.2445,21.5636,21.0052,21.2268,74400.0],["2014-12-17",21.2091,21.7143,21.1293,21.6965,39800.0],["2014-12-18",21.9802,22.7601,21.7586,22.2815,57600.0],["2014-12-19",22.184,22.3613,21.732,21.7852,73900.0],["2014-12-22",21.6877,22.0511,21.5547,21.6611,37300.0],["2014-12-23",21.8383,22.2549,21.4484,22.1485,34300.0],["2014-12-24",22.122,22.9108,22.0688,22.7601,58900.0],["2014-12-26",22.9374,26.1457,22.4676,22.9019,21300.0],["2014-12-29",22.9019,23.2919,21.7497,21.9181,37700.0],["2014-12-30",21.8029,21.9979,21.6611,21.9092,19300.0],["2014-12-31",21.9092,22.1308,21.732,21.7586,20100.0],["2015-01-02",21.9624,21.9624,20.9432,21.3509,39100.0],["2015-01-05",21.3154,21.9093,20.8811,21.0407,52800.0],["2015-01-06",20.7925,21.1205,19.9771,20.2962,34800.0],["2015-01-07",20.5355,21.085,20.3848,21.0584,22800.0],["2015-01-08",21.0495,21.732,20.952,21.0673,48900.0],["2015-01-09",21.1293,21.3775,20.9343,20.9964,18900.0],["2015-01-12",20.9166,21.342,20.5444,20.9964,23300.0],["2015-01-13",21.1293,21.6434,20.7482,20.9255,26200.0],["2015-01-14",20.7837,21.0407,20.5178,20.8989,17200.0],["2015-01-15",20.8546,20.8546,20.3848,20.4557,29100.0],["2015-01-16",20.3848,20.9875,20.3848,20.9786,24000.0],["2015-01-20",21.0495,21.1027,20.2785,20.4203,24900.0],["2015-01-21",20.4025,20.633,20.181,20.4025,17300.0],["2015-01-22",20.4735,21.2002,20.3494,21.0584,23700.0],["2015-01-23",21.0407,21.1027,20.8723,20.9255,6400.0],["2015-01-26",20.7748,20.828,20.3848,20.5355,25700.0],["2015-01-27",20.1189,20.5355,20.0126,20.2785,135500.0],["2015-01-28",20.3582,20.3848,19.6669,19.7378,45700.0],["2015-01-29",20.0835,20.633,19.8353,20.5089,41700.0],["2015-01-30",20.5089,21.1116,20.1632,21.0495,86300.0],["2015-02-02",20.695,21.3066,20.3139,20.9698,89700.0],["2015-02-03",21.0318,21.2002,20.8457,21.1293,32600.0],["2015-02-04",20.9255,21.2357,20.7925,20.8634,36700.0],["2015-02-05",20.9875,21.6434,20.8014,21.3154,29100.0],["2015-02-06",21.3597,21.9802,21.1293,21.3597,28700.0],["2015-02-09",21.3686,21.537,20.9521,21.2888,36700.0],["2015-02-10",21.475,21.7763,20.9255,21.732,23300.0],["2015-02-11",21.7586,21.7586,20.9432,21.2179,17000.0],["2015-02-12",21.1825,21.2445,20.8634,20.9255,28500.0],["2015-02-13",20.9077,21.0584,20.8546,20.9698,15300.0],["2015-02-17",20.9077,21.2179,20.7393,21.2179,38300.0],["2015-02-18",21.2179,21.2179,20.7659,21.2091,22600.0],["2015-02-19",21.2711,21.6788,21.1116,21.3863,36000.0],["2015-02-20",21.475,22.0599,21.4661,21.8383,37300.0],["2015-02-23",21.6965,21.989,21.4927,21.9802,24000.0],["2015-02-24",22.0511,22.6183,21.927,22.3435,47500.0],["2015-02-25",22.3701,22.5474,21.989,22.1663,27700.0],["2015-02-26",22.0688,23.2298,22.0688,22.636,40100.0],["2015-02-27",22.6803,23.0526,22.5385,22.7069,38000.0],["2015-03-02",22.6094,23.1501,22.5651,22.7512,45000.0],["2015-03-03",22.7778,23.0437,22.3967,22.8399,28500.0],["2015-03-04",22.8399,23.0614,22.3879,22.9196,32600.0],["2015-03-05",23.0083,23.2121,22.8576,23.2032,36000.0],["2015-03-06",22.9462,23.1235,22.5651,22.6626,30300.0],["2015-03-09",22.7335,23.221,22.7335,23.1235,58600.0],["2015-03-10",22.8044,23.1323,22.6715,22.7867,41800.0],["2015-03-11",22.8664,23.0437,22.5297,23.0083,42700.0],["2015-03-12",23.2032,23.221,22.2017,22.441,62300.0],["2015-03-13",22.4233,22.7956,22.3347,22.7512,44300.0],["2015-03-16",22.6626,22.7867,22.2904,22.3258,45800.0],["2015-03-17",22.2992,22.7955,21.8915,22.5917,42600.0],["2015-03-18",22.5031,22.7246,22.0688,22.6272,29600.0],["2015-03-19",22.6449,23.0348,22.3701,22.8044,27700.0],["2015-03-20",23.0171,23.2032,22.5828,22.8842,69800.0],["2015-03-23",22.9551,23.2919,22.831,23.2298,39900.0],["2015-03-24",23.3007,23.3007,22.8399,22.9994,21600.0],["2015-03-25",23.1146,23.4869,22.5651,22.7158,49800.0],["2015-03-26",22.7335,23.3007,22.7069,22.9374,60100.0],["2015-03-27",23.0437,23.4425,22.8044,23.2298,35500.0],["2015-03-30",23.4248,23.9832,23.4248,23.6996,46300.0],["2015-03-31",23.4869,23.7527,22.9905,23.1235,42000.0],["2015-04-01",23.1767,23.7262,23.026,23.3539,36400.0],["2015-04-02",23.4248,23.6818,22.9639,23.1855,44100.0],["2015-04-06",23.1235,23.416,23.088,23.2476,53400.0],["2015-04-07",23.3096,23.3894,22.5828,22.7158,47000.0],["2015-04-08",22.7778,23.2121,22.7778,23.1767,50100.0],["2015-04-09",23.2653,23.3539,22.7778,22.9374,35100.0],["2015-04-10",23.1323,23.4337,23.0437,23.3096,73300.0],["2015-04-13",23.2298,23.5755,23.1235,23.3539,62700.0],["2015-04-14",23.4603,23.4603,22.5651,22.6094,37400.0],["2015-04-15",22.7601,22.9639,22.6449,22.769,34900.0],["2015-04-16",22.8044,23.0526,22.6537,22.7158,40700.0],["2015-04-17",22.5385,22.5651,22.1308,22.3701,43700.0],["2015-04-20",22.6183,23.2919,22.1131,22.9551,46900.0],["2015-04-21",23.1855,23.4691,22.9994,23.283,37500.0],["2015-04-22",23.3805,24.2757,22.7955,23.8237,67300.0],["2015-04-23",23.8946,23.8946,23.221,23.6021,32400.0],["2015-04-24",23.6021,23.7971,23.0171,23.088,43500.0],["2015-04-27",23.221,23.3539,22.7512,22.9196,65200.0],["2015-04-28",22.8399,23.088,22.441,22.6715,72100.0],["2015-04-29",22.6183,22.6183,21.8472,22.1929,48700.0],["2015-04-30",22.1574,22.1574,21.4572,21.5281,69800.0],["2015-05-01",21.7231,22.0865,20.0569,21.8649,81100.0],["2015-05-04",21.9358,21.9802,21.5547,21.8472,85400.0],["2015-05-05",21.6788,22.0865,20.9964,21.4927,97500.0],["2015-05-06",21.6965,21.9536,21.3863,21.9004,45000.0],["2015-05-07",21.6256,22.0599,21.6256,21.9004,33900.0],["2015-05-08",22.2195,22.246,21.6522,21.9624,58100.0],["2015-05-11",21.9624,22.246,21.8118,21.9979,48100.0],["2015-05-12",22.0599,22.1485,21.6434,21.9092,39000.0],["2015-05-13",21.9092,22.3169,21.7409,22.1131,45400.0],["2015-05-14",22.2638,22.6449,21.7497,22.0688,31400.0],["2015-05-15",22.0954,23.3805,21.8561,22.7867,88700.0],["2015-05-18",22.7778,22.9462,22.2992,22.8576,31000.0],["2015-05-19",22.6715,23.1412,22.2017,22.4233,46400.0],["2015-05-20",22.6006,22.769,22.2195,22.5562,46500.0],["2015-05-21",22.6094,22.6094,21.8738,22.0954,40500.0],["2015-05-22",22.1308,22.1308,21.6434,21.7231,61700.0],["2015-05-26",21.8118,21.9713,21.537,21.8383,47500.0],["2015-05-27",21.9093,22.0954,21.7231,22.0599,49400.0],["2015-05-28",22.0599,22.5297,21.9004,22.3347,71900.0],["2015-05-29",22.2815,22.5651,21.9802,22.0865,63800.0],["2015-06-01",22.2904,22.6006,21.9713,22.2726,55100.0],["2015-06-02",22.1574,22.5385,21.989,22.0067,44200.0],["2015-06-03",22.0688,22.5031,22.0688,22.3613,40500.0],["2015-06-04",22.3347,22.441,21.7143,21.8383,25000.0],["2015-06-05",21.927,22.122,21.4218,22.0599,37600.0],["2015-06-08",22.0954,22.0954,21.4572,21.7231,99200.0],["2015-06-09",21.6079,21.7497,21.3509,21.5104,54000.0],["2015-06-10",21.6965,21.9713,21.4927,21.732,47500.0],["2015-06-11",21.8295,21.8472,21.5459,21.8472,35400.0],["2015-06-12",21.7674,21.8827,21.5902,21.6345,20800.0],["2015-06-15",21.5813,21.6345,20.8546,21.3066,79200.0],["2015-06-16",21.3509,22.2106,20.8368,22.122,55000.0],["2015-06-17",22.122,22.2549,21.794,21.8295,34000.0],["2015-06-18",21.9624,22.5651,21.9181,22.4144,41700.0],["2015-06-19",22.4765,24.0718,22.2638,23.5843,179600.0],["2015-06-22",23.6287,23.6287,22.441,22.6183,52500.0],["2015-06-23",22.6626,22.8399,22.2283,22.5651,39600.0],["2015-06-24",22.5651,22.7778,22.1663,22.2992,27000.0],["2015-06-25",22.3081,22.7601,21.8738,22.2638,73400.0],["2015-06-26",22.1574,22.5031,21.7586,21.7586,177900.0],["2015-06-29",21.8029,22.4233,21.67,22.0333,102000.0],["2015-06-30",22.0599,22.379,21.6345,21.927,311900.0],["2015-07-01",22.2372,22.2549,21.7497,21.9979,39300.0],["2015-07-02",21.9979,22.0865,21.2357,21.5016,53400.0],["2015-07-06",21.4395,21.732,21.1204,21.4838,40400.0],["2015-07-07",21.5813,21.5813,20.7305,21.3066,37200.0],["2015-07-08",21.1648,21.1648,20.7748,20.9698,34300.0],["2015-07-09",21.3066,21.4572,20.8546,21.1825,39900.0],["2015-07-10",21.342,21.5636,21.0761,21.3686,22500.0],["2015-07-13",21.2977,21.7231,21.1648,21.6877,58900.0],["2015-07-14",21.5459,21.9358,21.4572,21.6434,42600.0],["2015-07-15",21.5902,21.7409,21.2888,21.4307,18800.0],["2015-07-16",21.4661,21.6079,21.085,21.4129,33300.0],["2015-07-17",21.4661,21.5547,21.28,21.4927,12900.0],["2015-07-20",21.4661,21.4661,21.1736,21.28,31100.0],["2015-07-21",21.2179,21.4129,20.6507,20.7393,30000.0],["2015-07-22",20.6064,20.7837,20.2076,20.3848,44800.0],["2015-07-23",20.438,20.6064,20.2962,20.5444,23500.0],["2015-07-24",20.438,20.5178,20.2076,20.2076,27100.0],["2015-07-27",19.8796,20.1189,19.277,20.0658,37800.0],["2015-07-28",20.2076,20.3405,19.5251,20.1898,55500.0],["2015-07-29",20.4557,20.4557,19.4719,19.4719,64200.0],["2015-07-30",19.4276,19.8176,19.3213,19.7024,30500.0],["2015-07-31",18.7009,20.1987,17.7437,19.6669,115300.0],["2015-08-03",19.7201,20.1987,19.0554,19.3479,70800.0],["2015-08-04",19.277,19.2858,19.0554,19.0908,25700.0],["2015-08-05",19.1795,19.534,18.8693,19.5162,30900.0],["2015-08-06",19.6226,19.6226,18.9756,19.1617,22200.0],["2015-08-07",19.1617,19.2681,18.9047,19.1617,13100.0],["2015-08-10",19.144,19.2149,18.7274,18.9224,47700.0],["2015-08-11",18.7984,18.8604,18.3641,18.692,38100.0],["2015-08-12",18.6122,18.9402,18.4438,18.7097,28100.0],["2015-08-13",18.7363,18.8781,18.6122,18.6831,23000.0],["2015-08-14",18.6122,19.1706,18.6122,19.1529,14900.0],["2015-08-17",19.0288,19.1972,18.6477,19.1351,19700.0],["2015-08-18",19.0111,19.082,18.6122,18.7452,34200.0],["2015-08-19",18.6122,18.8781,18.5325,18.7009,55400.0],["2015-08-20",18.6211,18.8958,18.4084,18.5413,46000.0],["2015-08-21",18.24,18.6122,18.0539,18.4881,54600.0],["2015-08-24",17.7259,18.4793,17.5753,17.9121,51700.0],["2015-08-25",18.3286,18.3286,17.203,17.2828,56000.0],["2015-08-26",17.3182,17.6727,17.0169,17.6462,71600.0],["2015-08-27",18.3729,19.0465,17.5841,18.1868,43200.0],["2015-08-28",18.1248,18.9047,17.4335,18.6211,22500.0],["2015-08-31",18.6211,18.8427,18.2754,18.6743,35800.0],["2015-09-01",18.2843,18.7009,18.2843,18.435,35700.0],["2015-09-02",18.5591,18.6743,18.2134,18.3907,37100.0],["2015-09-03",18.5679,18.5679,18.0095,18.1779,22600.0],["2015-09-04",18.1779,18.3907,18.107,18.2311,17600.0],["2015-09-08",18.4793,18.5856,18.2488,18.5325,37600.0],["2015-09-09",18.6122,18.6122,18.2134,18.2311,60800.0],["2015-09-10",18.2223,18.2666,17.9564,18.1514,33100.0],["2015-09-11",17.9475,18.2666,17.8943,18.1868,25600.0],["2015-09-14",18.1868,18.3995,18.0805,18.2134,33300.0],["2015-09-15",18.1868,18.3995,18.1691,18.3463,23600.0],["2015-09-16",18.2754,18.3995,18.2045,18.2045,41800.0],["2015-09-17",18.2134,18.8515,18.2134,18.6743,34500.0],["2015-09-18",18.3552,18.5856,18.045,18.2932,151500.0],["2015-09-21",18.435,18.7363,18.435,18.6743,95700.0],["2015-09-22",18.4793,18.5856,18.2311,18.4793,64500.0],["2015-09-23",18.4438,18.8161,18.24,18.5413,47000.0],["2015-09-24",18.3463,18.5945,18.1691,18.3729,60700.0],["2015-09-25",18.4527,18.4527,17.7525,17.7614,46800.0],["2015-09-28",17.7259,17.8234,17.3271,17.4157,62600.0],["2015-09-29",17.4069,17.9386,17.3625,17.593,57800.0],["2015-09-30",17.6728,18.435,17.5575,18.3729,171200.0],["2015-10-01",18.2577,18.4793,17.3891,17.6816,45900.0],["2015-10-02",17.5487,17.7702,17.2828,17.7171,28000.0],["2015-10-05",17.9032,18.559,17.7702,18.497,35400.0],["2015-10-06",18.497,18.6565,18.3197,18.5059,42700.0],["2015-10-07",18.5679,18.8515,18.3641,18.5679,62200.0],["2015-10-08",18.6743,19.3744,18.6477,19.1174,47100.0],["2015-10-09",19.1174,19.1972,18.7274,18.8693,17600.0],["2015-10-12",18.9047,19.0997,18.4261,19.0288,43100.0],["2015-10-13",18.8692,18.9579,18.3906,18.435,33800.0],["2015-10-14",18.3907,18.4527,17.8234,18.045,36000.0],["2015-10-15",18.0361,18.6654,17.6373,18.5768,39300.0],["2015-10-16",18.6565,18.6565,18.0627,18.1159,26100.0],["2015-10-19",17.9652,18.559,17.9652,18.3552,55500.0],["2015-10-20",18.3995,18.7718,18.24,18.6654,37300.0],["2015-10-21",18.7452,18.7452,18.0273,18.0539,26800.0],["2015-10-22",18.2311,18.7009,18.2311,18.5059,24800.0],["2015-10-23",18.6388,19.0111,18.3375,18.7895,26100.0],["2015-10-26",18.754,19.2947,18.1602,18.1957,61300.0],["2015-10-27",18.2223,18.497,17.7702,17.9121,54000.0],["2015-10-28",17.9918,18.8161,17.6373,18.7718,27600.0],["2015-10-29",18.7452,18.7452,17.9032,18.0627,28400.0],["2015-10-30",18.7186,20.8723,18.4793,20.5975,73300.0],["2015-11-02",20.7039,20.7039,19.8619,20.1898,54700.0],["2015-11-03",20.0126,20.5178,19.7201,20.3139,53800.0],["2015-11-04",20.3316,20.4557,19.7201,20.0658,38300.0],["2015-11-05",19.9683,20.1367,19.8265,20.0037,26800.0],["2015-11-06",20.0303,20.1278,19.5074,20.0923,45100.0],["2015-11-09",20.2341,20.2341,19.7112,19.9239,55300.0],["2015-11-10",19.8265,20.1012,19.3922,19.6669,42600.0],["2015-11-11",19.5428,19.9328,19.2326,19.4276,40800.0],["2015-11-12",19.3567,19.6492,19.0731,19.2858,36700.0],["2015-11-13",19.144,19.5783,18.9756,19.4099,31100.0],["2015-11-16",19.5517,19.6669,19.2947,19.5872,36100.0],["2015-11-17",19.5251,19.7024,19.339,19.4808,42900.0],["2015-11-18",19.6846,19.8885,19.5694,19.6581,38300.0],["2015-11-19",19.7201,20.1721,19.6403,19.8087,27400.0],["2015-11-20",19.9239,19.9683,19.4985,19.5074,51300.0],["2015-11-23",19.5517,19.6226,19.2149,19.3744,54200.0],["2015-11-24",19.4188,19.6492,19.0731,19.534,32300.0],["2015-11-25",19.4542,19.8442,19.3301,19.6226,24200.0],["2015-11-27",19.6315,19.8708,19.4542,19.5517,6700.0],["2015-11-30",19.534,19.9062,19.534,19.7821,65700.0],["2015-12-01",19.9062,20.0214,19.7201,19.9594,46500.0],["2015-12-02",20.0214,20.3848,20.0214,20.2785,60900.0],["2015-12-03",20.2962,20.4646,20.0746,20.181,52700.0],["2015-12-04",20.3051,20.3139,19.986,20.1189,36800.0],["2015-12-07",20.1367,20.2341,19.729,19.8265,36000.0],["2015-12-08",19.5783,20.0923,19.4808,19.9417,41900.0],["2015-12-09",19.7556,20.2785,19.596,20.1278,42400.0],["2015-12-10",20.2164,20.4734,20.2164,20.4291,76200.0],["2015-12-11",20.0392,20.3405,19.7644,19.9151,44700.0],["2015-12-14",19.853,20.1455,19.3567,19.8619,52200.0],["2015-12-15",19.9239,20.1012,19.8176,20.0214,41000.0],["2015-12-16",20.2076,20.2076,19.7821,20.0214,55300.0],["2015-12-17",19.8619,20.1544,19.8619,20.0392,45100.0],["2015-12-18",20.0746,20.181,19.8176,19.8708,126500.0],["2015-12-21",19.9948,19.9948,19.1617,19.5074,63600.0],["2015-12-22",19.5428,19.9151,19.401,19.8353,76600.0],["2015-12-23",19.8974,20.1455,19.8087,20.1012,23200.0],["2015-12-24",20.2275,20.3358,19.9027,20.02,39500.0],["2015-12-28",19.8576,20.4621,19.7945,20.3628,62600.0],["2015-12-29",20.5072,20.5704,20.1553,20.426,24000.0],["2015-12-30",20.4621,20.4621,20.0651,20.2456,44600.0],["2015-12-31",20.2456,20.7508,20.2456,20.426,49200.0],["2016-01-04",20.0561,20.1373,19.6952,20.029,65700.0],["2016-01-05",19.9749,20.011,19.4336,19.6501,56000.0],["2016-01-06",19.4787,19.6681,18.8832,19.19,60600.0],["2016-01-07",18.9283,19.1268,18.6396,18.6847,30800.0],["2016-01-08",18.6847,18.6847,18.1705,18.4231,58900.0],["2016-01-11",18.4592,18.793,17.566,18.5855,31600.0],["2016-01-12",18.7118,18.802,18.2878,18.4953,29700.0],["2016-01-13",18.5314,18.5855,18.0712,18.1795,31700.0],["2016-01-14",18.1705,18.4411,18.0893,18.1615,36100.0],["2016-01-15",17.6292,18.2066,17.3134,18.1073,47400.0],["2016-01-19",18.1885,18.4502,17.8457,18.1254,46300.0],["2016-01-20",17.9539,18.2427,17.5931,18.0622,48200.0],["2016-01-21",18.1705,18.5133,18.0261,18.1344,35900.0],["2016-01-22",18.4682,18.5584,18.2066,18.4411,39300.0],["2016-01-25",18.4051,18.5494,18.0622,18.2878,36200.0],["2016-01-26",18.4051,18.6938,18.3239,18.4231,28200.0],["2016-01-27",18.2156,18.6938,17.9991,18.1705,47000.0],["2016-01-28",18.2787,18.5404,18.1163,18.3148,17700.0],["2016-01-29",20.1102,20.7327,19.8396,20.3628,168400.0],["2016-02-01",20.1553,20.7328,20.1553,20.6155,79000.0],["2016-02-02",20.3899,20.7057,20.029,20.2726,54300.0],["2016-02-03",20.4982,20.5072,19.4245,20.1644,34600.0],["2016-02-04",20.2456,20.2997,19.9749,20.1463,26000.0],["2016-02-05",20.2005,20.3087,20.029,20.0922,44900.0],["2016-02-08",19.8486,20.3268,19.3433,20.1734,56000.0],["2016-02-09",19.9027,20.444,19.8396,20.1914,51400.0],["2016-02-10",20.2456,20.5072,19.9839,20.038,47300.0],["2016-02-11",19.7493,20.5704,19.7223,20.3177,32900.0],["2016-02-12",20.3719,20.7418,20.2365,20.7147,38300.0],["2016-02-16",20.7598,21.0395,20.5794,20.6606,62200.0],["2016-02-17",20.7418,20.9673,20.7418,20.85,44900.0],["2016-02-18",20.9042,21.3823,20.8771,21.1839,34400.0],["2016-02-19",21.1387,21.4184,20.9312,21.2199,25600.0],["2016-02-22",21.3553,21.9778,21.2831,21.8154,60400.0],["2016-02-23",21.7071,22.3567,21.653,21.8876,57700.0],["2016-02-24",21.7613,22.2755,21.7342,21.9958,47100.0],["2016-02-25",21.9417,22.0861,21.7252,21.9958,26300.0],["2016-02-26",22.0319,22.3206,22.0139,22.2304,27700.0],["2016-02-29",22.1492,22.9702,21.8334,22.3477,95600.0],["2016-03-01",22.5462,22.6184,22.1312,22.3297,45500.0],["2016-03-02",22.2214,22.2394,22.05,22.2214,32600.0],["2016-03-03",22.3026,22.465,22.1312,22.3657,26800.0],["2016-03-04",22.474,22.474,22.0319,22.1222,28600.0],["2016-03-07",22.1582,22.2845,21.9598,22.0861,39600.0],["2016-03-08",22.0139,22.1221,21.8244,21.8786,34100.0],["2016-03-09",21.9958,22.5101,21.7162,22.3567,34600.0],["2016-03-10",22.3928,22.3928,21.671,21.7342,24000.0],["2016-03-11",21.8786,22.1312,21.7883,22.1312,18500.0],["2016-03-14",22.068,22.1402,21.7974,21.7974,19200.0],["2016-03-15",21.6981,21.9958,21.6981,21.7974,24600.0],["2016-03-16",21.7974,21.9598,21.662,21.8064,60900.0],["2016-03-17",21.8064,22.3026,21.1117,21.5447,124000.0],["2016-03-18",21.6801,22.0049,21.2199,21.7342,67000.0],["2016-03-21",21.7703,21.8425,21.4455,21.644,44200.0],["2016-03-22",21.5087,21.8244,21.3733,21.5898,36700.0],["2016-03-23",21.5989,21.6981,21.3282,21.3372,24400.0],["2016-03-24",21.3102,21.3192,21.1207,21.2019,29900.0],["2016-03-28",21.3462,21.8244,21.0485,21.662,23000.0],["2016-03-29",21.5628,22.5281,21.4635,22.3026,64200.0],["2016-03-30",22.5011,22.9612,22.2755,22.8529,49100.0],["2016-03-31",22.9612,23.295,22.6545,23.286,175400.0],["2016-04-01",23.1416,23.1416,22.6454,22.8169,45300.0],["2016-04-04",22.7357,22.8078,22.0319,22.05,46500.0],["2016-04-05",21.671,22.1763,21.671,21.9868,28500.0],["2016-04-06",22.0139,22.3658,21.6259,22.0229,32000.0],["2016-04-07",21.9507,22.0229,21.4996,21.7162,26300.0],["2016-04-08",21.8876,22.05,21.4545,21.6801,28900.0],["2016-04-11",21.7883,21.9778,21.5447,21.5898,33300.0],["2016-04-12",21.5628,21.8605,21.4455,21.5447,20500.0],["2016-04-13",21.5989,22.1853,20.9042,22.1492,28900.0],["2016-04-14",22.0139,22.3297,21.7252,22.1763,33900.0],["2016-04-15",22.059,22.3116,21.5989,22.1222,18500.0],["2016-04-18",22.2033,23.0514,22.1853,22.862,50400.0],["2016-04-19",22.871,22.9702,22.5913,22.7988,24400.0],["2016-04-20",22.7447,22.8259,22.6545,22.7176,16200.0],["2016-04-21",22.7357,22.9071,22.6093,22.7357,44100.0],["2016-04-22",22.7988,22.9973,22.456,22.6454,46100.0],["2016-04-25",22.6454,22.862,22.3297,22.7988,30100.0],["2016-04-26",22.7988,23.3221,22.7988,22.9883,35000.0],["2016-04-27",22.9341,23.1597,22.5913,22.7808,91800.0],["2016-04-28",22.6364,22.862,22.3928,22.4379,38100.0],["2016-04-29",22.1131,22.2845,20.7508,21.4455,94000.0],["2016-05-02",21.3372,21.5808,20.7508,21.3553,61300.0],["2016-05-03",21.3643,22.2033,21.3643,21.662,57000.0],["2016-05-04",21.5538,21.7071,21.2831,21.4004,20800.0],["2016-05-05",21.4996,21.5087,20.9763,20.9763,21200.0],["2016-05-06",21.0936,21.3463,20.6245,21.2741,42500.0],["2016-05-09",21.3643,21.4545,20.7328,21.0756,46600.0],["2016-05-10",21.0756,21.3011,20.7237,20.85,80800.0],["2016-05-11",20.7598,20.9763,20.3628,20.5794,32200.0],["2016-05-12",20.6876,20.9583,20.5884,20.8681,37900.0],["2016-05-13",20.5433,20.9944,20.4621,20.9583,84700.0],["2016-05-16",20.7779,20.9493,20.5704,20.9493,76700.0],["2016-05-17",20.823,20.823,20.3087,20.5433,92600.0],["2016-05-18",20.4892,20.8049,20.3989,20.5162,27100.0],["2016-05-19",20.4801,20.4801,20.029,20.3448,22700.0],["2016-05-20",20.3087,20.823,20.3087,20.6425,27300.0],["2016-05-23",20.7147,20.8049,20.4801,20.4892,28000.0],["2016-05-24",20.4801,21.1839,20.2816,20.6155,57600.0],["2016-05-25",20.5794,20.7147,20.3268,20.3809,44600.0],["2016-05-26",20.5162,21.1027,20.4621,20.8861,68400.0],["2016-05-27",20.8952,21.0936,20.5523,20.7598,33600.0],["2016-05-31",20.841,20.9132,20.3628,20.7418,100500.0],["2016-06-01",20.7237,21.238,20.7237,21.1568,65600.0],["2016-06-02",21.1748,21.5808,21.1387,21.5628,48500.0],["2016-06-03",21.4816,21.7071,21.3372,21.5357,21100.0],["2016-06-06",21.4545,21.635,21.4455,21.4455,33600.0],["2016-06-07",21.5718,22.0319,21.5357,21.9598,41700.0],["2016-06-08",22.05,22.05,21.7793,21.9778,23100.0],["2016-06-09",21.8966,21.8966,21.5087,21.8064,21500.0],["2016-06-10",21.6891,21.7974,21.4635,21.6981,16200.0],["2016-06-13",21.5267,21.7071,21.3823,21.5267,30900.0],["2016-06-14",21.5267,21.5898,21.3643,21.5628,10600.0],["2016-06-15",21.5718,21.9417,21.4365,21.5086,54600.0],["2016-06-16",21.3643,21.3643,21.0485,21.2831,16000.0],["2016-06-17",21.3463,21.5718,21.0756,21.5538,45900.0],["2016-06-20",21.6891,22.05,21.4726,21.5898,28000.0],["2016-06-21",21.644,21.7883,21.2831,21.4545,27000.0],["2016-06-22",21.5628,21.644,21.3643,21.4726,24800.0],["2016-06-23",21.6981,22.2124,21.6981,22.2034,28100.0],["2016-06-24",21.4545,21.8425,20.9403,21.5628,139200.0],["2016-06-27",21.3553,21.3553,20.6245,20.7328,37700.0],["2016-06-28",20.9132,21.2831,19.4787,21.0756,59800.0],["2016-06-29",21.1929,21.4635,20.9222,21.2921,38900.0],["2016-06-30",21.3823,21.6801,21.238,21.4726,23800.0],["2016-07-01",21.4635,21.7522,21.238,21.3102,24000.0],["2016-07-05",21.1658,21.5087,20.9042,21.238,34600.0],["2016-07-06",21.1929,21.2199,20.9312,21.1658,21800.0],["2016-07-07",21.1117,21.6079,20.8951,21.4635,52100.0],["2016-07-08",21.4094,21.9146,21.4094,21.8334,49100.0],["2016-07-11",22.0229,22.6905,21.8786,22.456,44100.0],["2016-07-12",22.6274,22.871,22.5101,22.7717,43200.0],["2016-07-13",22.9251,23.1236,22.6815,22.9973,30500.0],["2016-07-14",23.1056,23.1326,22.9161,22.9161,18200.0],["2016-07-15",23.0604,23.1597,22.8349,22.9341,17400.0],["2016-07-18",23.0153,23.1687,22.6364,23.0244,22800.0],["2016-07-19",22.9883,23.2319,22.9161,22.9612,10700.0],["2016-07-20",23.0514,23.0965,22.7898,22.8439,42300.0],["2016-07-21",22.7627,22.8439,22.5642,22.6364,28300.0],["2016-07-22",22.7447,22.9612,22.077,22.7176,15400.0],["2016-07-25",22.6996,23.0153,22.6093,23.0063,22500.0],["2016-07-26",22.9522,23.2048,22.9432,22.9973,21400.0],["2016-07-27",23.1146,23.2048,22.88,23.1958,29200.0],["2016-07-28",23.0785,23.5115,22.9071,23.2319,38100.0],["2016-07-29",25.0363,25.0363,23.0965,23.286,84400.0],["2016-08-01",23.3131,23.6469,23.0514,23.5928,44400.0],["2016-08-02",23.7912,23.7912,22.7447,22.8078,37300.0],["2016-08-03",22.8168,22.8349,22.2485,22.8078,37100.0],["2016-08-04",22.6815,22.9522,22.6184,22.7447,27400.0],["2016-08-05",22.7988,23.1687,22.7717,22.9792,16600.0],["2016-08-08",22.889,23.268,22.889,23.2228,26000.0],["2016-08-09",23.1326,23.4664,22.9161,23.0514,30200.0],["2016-08-10",23.0785,23.2319,23.0153,23.0604,24700.0],["2016-08-11",23.2228,23.5657,23.2228,23.5476,25800.0],["2016-08-12",23.5206,23.7642,23.4123,23.6198,22900.0],["2016-08-15",23.5747,23.8364,23.5747,23.71,22900.0],["2016-08-16",23.7461,23.8273,23.6559,23.7551,19300.0],["2016-08-17",23.6649,23.7822,23.3943,23.6469,19300.0],["2016-08-18",23.6018,23.7642,23.3672,23.6018,41900.0],["2016-08-19",23.5928,23.9356,23.2228,23.4394,47000.0],["2016-08-22",23.1236,24.5671,23.1236,24.2604,58300.0],["2016-08-23",24.3055,24.4408,23.8093,23.8724,28700.0],["2016-08-24",23.8724,24.1431,23.7732,23.8815,22300.0],["2016-08-25",23.8544,23.9356,23.4664,23.6649,34000.0],["2016-08-26",23.8634,23.8724,23.4213,23.4664,33800.0],["2016-08-29",23.5747,23.9266,23.3311,23.8183,40000.0],["2016-08-30",23.7281,23.7912,23.5296,23.7822,57800.0],["2016-08-31",23.692,23.7371,23.4574,23.5206,33300.0],["2016-09-01",23.5657,23.7552,22.7627,23.7191,30900.0],["2016-09-02",23.7191,24.0439,23.6108,23.8724,20100.0],["2016-09-06",23.8273,23.8273,22.8529,22.9251,72600.0],["2016-09-07",22.9432,23.1958,22.7898,23.1236,35800.0],["2016-09-08",23.0695,23.0695,22.1041,22.1673,51100.0],["2016-09-09",21.8605,22.465,21.8605,22.3116,52100.0],["2016-09-12",22.4109,22.7357,22.1492,22.7086,62700.0],["2016-09-13",23.0965,23.0965,22.2304,22.2394,40900.0],["2016-09-14",22.1582,22.4199,22.1312,22.2214,32500.0],["2016-09-15",22.465,22.5642,22.0861,22.2575,23000.0],["2016-09-16",22.456,22.9612,22.2485,22.9341,201600.0],["2016-09-19",22.9341,22.9341,22.483,22.8349,33500.0],["2016-09-20",22.871,23.0695,22.7808,22.871,33500.0],["2016-09-21",22.8529,23.0875,22.7086,22.9973,49100.0],["2016-09-22",23.0244,23.6288,23.0063,23.6108,31000.0],["2016-09-23",23.6379,23.6379,23.0695,23.1056,23800.0],["2016-09-26",23.1056,23.1056,22.7898,22.8439,47000.0],["2016-09-27",22.7988,23.3221,22.7988,23.2228,30900.0],["2016-09-28",23.2319,23.5837,23.1146,23.5657,52500.0],["2016-09-29",23.4845,23.701,23.4123,23.6198,43900.0],["2016-09-30",23.1597,23.9266,23.1597,23.8363,85000.0],["2016-10-03",23.2319,24.0619,23.2319,23.5115,47400.0],["2016-10-04",23.5476,23.8905,23.4304,23.6559,39600.0],["2016-10-05",23.701,23.8724,23.6469,23.71,23300.0],["2016-10-06",23.7191,23.7822,23.2319,23.683,50000.0],["2016-10-07",23.304,23.6018,23.1326,23.5837,38400.0],["2016-10-10",23.5837,23.7281,23.5296,23.6379,46800.0],["2016-10-11",23.5206,23.5296,23.1868,23.3672,22000.0],["2016-10-12",23.277,24.0619,23.277,23.8995,27300.0],["2016-10-13",23.6108,23.9085,23.6108,23.683,17700.0],["2016-10-14",23.683,23.683,23.1687,23.4213,27400.0],["2016-10-17",23.4845,23.4845,23.2409,23.3401,32400.0],["2016-10-18",23.4033,23.4033,23.0153,23.1507,21200.0],["2016-10-19",23.1146,23.2048,22.9792,23.0514,24100.0],["2016-10-20",23.3672,24.3326,22.7447,23.0063,14500.0],["2016-10-21",22.8259,23.3401,22.7898,22.8981,8900.0],["2016-10-24",23.0785,23.0785,22.8529,22.9883,16200.0],["2016-10-25",22.7627,23.1056,22.4289,22.4921,45900.0],["2016-10-26",22.4289,22.6003,22.1402,22.1492,17800.0],["2016-10-27",22.3297,22.3297,21.6981,21.9507,29500.0],["2016-10-28",21.653,21.7162,20.6967,20.7328,58500.0],["2016-10-31",20.8139,21.0034,20.435,20.9403,75100.0],["2016-11-01",20.8861,21.8876,20.6606,20.7057,50600.0],["2016-11-02",20.7057,21.3643,20.1283,20.5794,35200.0],["2016-11-03",20.5252,20.9132,20.5252,20.7328,47500.0],["2016-11-04",20.8591,21.3823,20.7598,21.1207,45700.0],["2016-11-07",21.4365,21.7252,21.1297,21.6079,54200.0],["2016-11-08",21.4996,21.5808,21.0756,21.2109,38400.0],["2016-11-09",20.9222,22.05,20.814,21.9958,36300.0],["2016-11-10",22.4379,23.0785,22.0139,22.5462,49900.0],["2016-11-11",22.6274,23.8995,22.2936,23.8183,54300.0],["2016-11-14",23.8183,23.8183,22.7357,23.4394,40300.0],["2016-11-15",23.4484,24.0168,23.1417,23.7461,57900.0],["2016-11-16",23.6649,23.9085,23.5837,23.692,50700.0],["2016-11-17",23.9085,23.9085,23.5206,23.7551,38900.0],["2016-11-18",23.7642,23.9266,23.4574,23.8183,42000.0],["2016-11-21",23.9446,24.1521,23.7281,24.098,30500.0],["2016-11-22",23.9717,24.5762,23.9717,24.3596,43300.0],["2016-11-23",24.3416,24.9641,24.1792,24.3235,37000.0],["2016-11-25",24.0619,24.7295,24.0619,24.1702,31000.0],["2016-11-28",24.1611,24.5491,23.71,24.3326,49600.0],["2016-11-29",24.4047,25.1445,24.4047,24.8739,100200.0],["2016-11-30",25.0724,25.0724,23.9717,24.2153,47500.0],["2016-12-01",24.3777,24.7566,23.9085,24.2694,58800.0],["2016-12-02",24.3235,24.7025,24.0168,24.107,24700.0],["2016-12-05",24.3145,25.2348,24.2063,24.901,51000.0],["2016-12-06",25.0724,25.2077,24.6303,24.9551,60700.0],["2016-12-07",24.8739,26.2723,24.7205,26.0197,70700.0],["2016-12-08",26.1731,26.2182,25.8032,25.9656,63100.0],["2016-12-09",26.128,26.4167,25.4152,26.3445,45200.0],["2016-12-12",26.3535,26.4347,25.8844,26.128,31500.0],["2016-12-13",26.6873,26.8317,26.2272,26.4167,49000.0],["2016-12-14",26.3084,26.534,25.6317,25.9205,36500.0],["2016-12-15",25.8302,26.3174,23.8544,25.9114,45400.0],["2016-12-16",25.9836,26.155,25.2889,25.8663,97300.0],["2016-12-19",25.74,26.4979,25.325,26.2182,27400.0],["2016-12-20",26.4708,26.4708,25.3611,26.155,28000.0],["2016-12-21",26.1009,26.57,25.5776,26.5249,13800.0],["2016-12-22",26.3445,26.3445,25.6678,25.7941,33900.0],["2016-12-23",25.9114,26.0648,25.2979,25.8573,17300.0],["2016-12-27",25.7581,25.9746,25.5505,25.8032,21100.0],["2016-12-28",25.8671,25.9584,25.2553,25.4197,33200.0],["2016-12-29",25.4105,25.8123,25.2918,25.7666,27100.0],["2016-12-30",25.721,26.004,25.3375,25.6479,31100.0],["2017-01-03",25.6662,25.9401,24.9723,25.374,37700.0],["2017-01-04",25.374,25.6662,25.374,25.5658,21800.0],["2017-01-05",25.4197,25.7484,25.4197,25.721,24000.0],["2017-01-06",25.584,25.6571,24.3423,25.3284,20700.0],["2017-01-09",25.3284,25.4197,25.0271,25.2097,26100.0],["2017-01-10",25.1184,25.2827,24.8536,25.2005,24700.0],["2017-01-11",25.091,25.3192,24.9997,25.2188,35600.0],["2017-01-12",24.954,25.1549,24.6801,24.954,21600.0],["2017-01-13",25.0545,25.6936,25.0545,25.2827,21400.0],["2017-01-17",25.0545,25.0727,24.6162,24.7897,26700.0],["2017-01-18",24.7257,25.4927,24.6527,25.301,56700.0],["2017-01-19",25.1092,25.5201,24.4518,24.7257,32000.0],["2017-01-20",24.6344,25.3192,24.6344,24.8992,65700.0],["2017-01-23",24.9449,24.9449,24.607,24.7349,27600.0],["2017-01-24",24.7257,25.091,24.3423,24.9723,45700.0],["2017-01-25",25.0271,25.5658,24.6253,25.1275,94500.0],["2017-01-26",25.0636,25.7392,24.8079,25.5019,29200.0],["2017-01-27",25.5384,25.5384,25.1092,25.4745,25400.0],["2017-01-30",25.1549,25.1549,24.671,24.9358,18600.0],["2017-01-31",24.7531,24.9357,24.6253,24.9084,29500.0],["2017-02-01",24.9358,25.3101,24.9358,25.3101,18600.0],["2017-02-02",24.8992,25.9858,24.6892,25.5384,39000.0],["2017-02-03",25.6936,25.6936,25.2188,25.3558,27200.0],["2017-02-06",25.1458,25.2371,24.881,24.9723,32500.0],["2017-02-07",24.9266,24.9997,24.4427,24.5431,39400.0],["2017-02-08",24.5979,24.5979,24.2053,24.3605,45500.0],["2017-02-09",24.4153,24.7714,23.9679,24.397,81700.0],["2017-02-10",24.4244,24.8444,24.2144,24.4062,43600.0],["2017-02-13",24.4427,25.0179,24.4427,24.9358,47800.0],["2017-02-14",24.7166,25.3649,24.6984,25.2827,43800.0],["2017-02-15",25.1275,25.374,24.9997,25.2918,17900.0],["2017-02-16",25.2371,25.7301,24.9905,25.3466,50000.0],["2017-02-17",25.3831,25.7301,25.374,25.5384,46600.0],["2017-02-21",25.5384,25.6297,25.1184,25.3558,47600.0],["2017-02-22",25.1823,25.3649,24.8353,25.091,39500.0],["2017-02-23",25.1458,25.1458,24.5066,24.7075,45700.0],["2017-02-24",24.7257,24.954,24.4883,24.6436,55200.0],["2017-02-27",24.7349,24.7897,24.3331,24.5523,45100.0],["2017-02-28",24.5888,24.9175,24.2783,24.4336,67300.0],["2017-03-01",24.7531,25.164,24.6618,24.8536,47400.0],["2017-03-02",24.744,25.1001,24.4701,24.6801,33500.0],["2017-03-03",24.9723,24.9723,24.3605,24.6618,31100.0],["2017-03-06",24.5523,24.7714,24.3149,24.6527,45300.0],["2017-03-07",24.6527,24.7714,24.4792,24.6618,46400.0],["2017-03-08",24.671,25.0727,24.607,25.0179,57200.0],["2017-03-09",24.8992,24.9905,24.7075,24.8353,29800.0],["2017-03-10",24.9814,25.2005,24.8536,25.1549,54500.0],["2017-03-13",25.2279,25.5658,25.1823,25.4745,47100.0],["2017-03-14",25.4836,25.9036,25.2736,25.7849,33900.0],["2017-03-15",25.7575,26.0223,25.4745,25.794,61900.0],["2017-03-16",25.9949,26.3327,25.8032,26.2232,63400.0],["2017-03-17",26.1501,27.0541,26.0223,26.7254,164800.0],["2017-03-20",26.7254,26.7254,26.1684,26.3875,93400.0],["2017-03-21",26.5793,26.6614,25.8306,25.8853,88900.0],["2017-03-22",25.7484,26.1775,25.4562,25.8123,43800.0],["2017-03-23",25.7301,26.8349,25.7301,26.2232,128400.0],["2017-03-24",26.8441,26.8441,25.9584,26.1501,33100.0],["2017-03-27",26.0223,26.3967,25.8579,25.9675,32100.0],["2017-03-28",25.931,26.6067,24.9266,25.8397,22800.0],["2017-03-29",25.8671,26.2597,25.7027,25.9949,39500.0],["2017-03-30",26.0497,26.5701,26.0132,26.4058,25600.0],["2017-03-31",26.4514,27.3919,26.0223,27.2002,98700.0],["2017-04-03",27.3371,27.8302,26.3236,26.698,78200.0],["2017-04-04",26.7345,26.8258,26.2232,26.5701,47800.0],["2017-04-05",26.7254,26.8806,26.4697,26.6523,70300.0],["2017-04-06",26.6797,26.8258,26.4788,26.698,57300.0],["2017-04-07",26.561,27.3371,26.5519,27.0632,47800.0],["2017-04-10",27.1728,27.1728,26.068,26.1866,52700.0],["2017-04-11",26.2414,26.3327,25.9127,26.1227,24900.0],["2017-04-12",25.9675,26.278,25.6753,25.8397,25100.0],["2017-04-13",25.8214,26.0406,25.6388,25.7575,21000.0],["2017-04-17",25.7392,26.0132,25.4379,25.931,59300.0],["2017-04-18",25.5201,25.5932,24.2053,24.4244,97700.0],["2017-04-19",24.5888,25.1092,24.4062,25.0453,36100.0],["2017-04-20",25.6845,25.8762,24.9723,25.6023,43800.0],["2017-04-21",26.004,26.2597,25.5566,25.8488,60200.0],["2017-04-24",26.0497,26.6432,26.0497,26.6067,58700.0],["2017-04-25",26.7984,27.2367,26.6797,27.0175,74700.0],["2017-04-26",26.908,27.0541,26.5884,26.7254,60100.0],["2017-04-27",26.7527,26.7984,26.4971,26.6614,32800.0],["2017-04-28",26.6432,26.6797,26.0406,26.2414,86400.0],["2017-05-01",26.488,26.981,26.2323,26.7254,63200.0],["2017-05-02",26.7345,26.908,26.561,26.6249,41800.0],["2017-05-03",26.4697,26.4697,25.7758,26.0771,34700.0],["2017-05-04",26.1684,26.6706,25.8032,26.5154,40000.0],["2017-05-05",26.3875,26.3875,26.0497,26.3327,47400.0],["2017-05-08",26.1045,26.7071,26.1045,26.4697,33700.0],["2017-05-09",26.5975,26.7984,26.1319,26.6797,78000.0],["2017-05-10",26.5519,26.5519,25.5932,26.3236,50700.0],["2017-05-11",26.1501,26.2049,25.8214,26.1501,36100.0],["2017-05-12",26.0223,26.1045,25.6936,25.7849,35500.0],["2017-05-15",25.9219,26.1593,25.8579,25.9493,19200.0],["2017-05-16",25.6845,25.9127,25.6114,25.8671,46200.0],["2017-05-17",25.5658,25.6114,24.6801,24.8627,60400.0],["2017-05-18",24.9084,24.9814,24.3149,24.5797,60100.0],["2017-05-19",24.5888,24.5888,23.9131,24.2053,48100.0],["2017-05-22",24.1688,24.397,23.8857,24.0227,38400.0],["2017-05-23",24.1688,24.1688,23.1553,23.6849,87500.0],["2017-05-24",23.5022,24.1688,23.4931,24.0409,57100.0],["2017-05-25",24.0866,24.2601,23.8492,24.1414,33200.0],["2017-05-26",24.6253,24.6253,23.8492,24.0683,32800.0],["2017-05-30",23.9131,24.0501,23.7488,23.8675,33200.0],["2017-05-31",23.9223,23.9223,23.4931,23.8127,75900.0],["2017-06-01",23.8036,24.6253,23.7853,24.4701,62300.0],["2017-06-02",25.2462,25.3284,24.1688,24.3788,41700.0],["2017-06-05",24.3331,24.7988,24.0866,24.1596,40600.0],["2017-06-06",24.041,24.3331,23.7122,23.7853,32000.0],["2017-06-07",23.6666,23.9679,23.6575,23.9405,61900.0],["2017-06-08",23.8675,24.3149,23.8583,24.2418,46100.0],["2017-06-09",24.4792,24.7623,24.1414,24.1779,45500.0],["2017-06-12",24.2053,26.4514,23.8492,24.3149,58500.0],["2017-06-13",24.6071,24.9266,23.8583,23.9862,34600.0],["2017-06-14",24.3057,24.4975,23.7396,24.0318,51200.0],["2017-06-15",23.7853,24.114,23.7853,23.9405,46300.0],["2017-06-16",23.8036,24.2236,23.7853,23.8857,67000.0],["2017-06-19",23.977,24.0318,23.7853,23.8766,26000.0],["2017-06-20",23.7853,23.977,23.694,23.8401,31200.0],["2017-06-21",23.7853,24.0044,23.1918,23.4201,36000.0],["2017-06-22",23.484,23.9953,23.347,23.8766,33700.0],["2017-06-23",24.5157,25.1092,23.7579,24.4153,89000.0],["2017-06-26",24.3697,24.744,24.1596,24.4062,44200.0],["2017-06-27",24.2966,24.4062,24.0683,24.2236,31600.0],["2017-06-28",24.251,24.5705,24.1323,24.397,30200.0],["2017-06-29",24.2875,24.8262,24.2783,24.6527,49600.0],["2017-06-30",24.7531,25.0636,24.2601,24.7075,73400.0],["2017-07-03",24.6253,25.1275,24.3149,24.3149,24900.0],["2017-07-05",24.1323,24.6801,23.904,24.4336,50100.0],["2017-07-06",24.3423,24.3423,23.9953,24.0683,22900.0],["2017-07-07",24.0318,24.397,23.9588,24.2875,17100.0],["2017-07-10",24.1414,24.5614,23.8309,23.8675,29300.0],["2017-07-11",23.8127,24.0957,23.6027,24.0044,26400.0],["2017-07-12",24.0227,24.3149,23.8857,24.1688,33800.0],["2017-07-13",24.0227,24.2692,23.9314,24.1688,24900.0],["2017-07-14",24.0775,24.2783,24.0775,24.1596,27900.0],["2017-07-17",24.041,24.3605,23.8127,24.0136,17900.0],["2017-07-18",23.7853,23.9679,23.557,23.9314,47300.0],["2017-07-19",23.9223,24.0136,23.7579,23.9405,33900.0],["2017-07-20",23.8309,23.9679,23.7396,23.9588,16900.0],["2017-07-21",24.0866,24.2783,23.8492,24.0318,75000.0],["2017-07-24",24.1779,25.0271,24.1597,24.4884,93500.0],["2017-07-25",24.6892,24.9084,24.5888,24.7623,38300.0],["2017-07-26",24.7714,25.2188,24.7623,25.1366,23600.0],["2017-07-27",25.1092,25.1092,24.3514,24.4884,26700.0],["2017-07-28",25.1001,25.1001,23.6575,23.7853,45500.0],["2017-07-31",23.904,24.0501,23.2831,23.557,60400.0],["2017-08-01",23.6209,23.9588,23.2192,23.8401,171400.0],["2017-08-02",23.8766,23.9223,22.3883,23.3105,75100.0],["2017-08-03",23.3288,23.5662,23.1827,23.347,30600.0],["2017-08-04",23.347,23.5753,23.0274,23.1918,29800.0],["2017-08-07",23.4931,24.5614,23.4566,24.3331,73300.0],["2017-08-08",24.5614,24.5614,24.1505,24.4153,50300.0],["2017-08-09",24.2418,24.324,23.9131,24.1323,26400.0],["2017-08-10",23.904,23.9496,23.3014,23.4657,56300.0],["2017-08-11",23.5388,23.6666,23.1096,23.4475,40500.0],["2017-08-14",23.4475,23.6027,23.3835,23.5114,53200.0],["2017-08-15",23.4566,23.4657,22.7627,22.7809,32100.0],["2017-08-16",22.9909,22.9909,22.2422,22.4796,92800.0],["2017-08-17",22.2513,22.4157,21.4752,22.2148,100200.0],["2017-08-18",22.0231,22.4431,21.8313,22.297,76500.0],["2017-08-21",22.3883,23.2192,22.2605,22.8722,63700.0],["2017-08-22",22.8722,23.0366,22.2879,22.4796,53100.0],["2017-08-23",22.3153,22.8266,22.1326,22.3518,49100.0],["2017-08-24",22.4796,22.7079,22.4613,22.6348,22200.0],["2017-08-25",22.6166,22.6987,22.1783,22.4614,65000.0],["2017-08-28",22.4157,22.6348,22.1509,22.507,54000.0],["2017-08-29",22.297,23.2101,22.1874,23.1005,46400.0],["2017-08-30",23.0366,23.137,22.6622,22.927,40300.0],["2017-08-31",22.927,23.3562,22.717,23.2922,27400.0],["2017-09-01",23.2922,23.2922,22.5892,23.2648,51500.0],["2017-09-05",23.0092,23.4749,23.0092,23.2831,68400.0],["2017-09-06",23.1918,23.6757,23.1918,23.3927,42600.0],["2017-09-07",23.5022,23.5844,23.1553,23.4475,32500.0],["2017-09-08",23.4657,23.5479,23.0001,23.2101,49700.0],["2017-09-11",23.2101,23.6118,23.1096,23.5753,99000.0],["2017-09-12",23.4749,24.0136,23.4201,23.7762,53900.0],["2017-09-13",23.6575,24.0044,23.6392,23.8127,24700.0],["2017-09-14",23.7031,24.0775,23.1918,23.8492,36700.0],["2017-09-15",23.904,23.9405,23.5388,23.7944,63300.0],["2017-09-18",23.8036,23.977,23.7031,23.8218,41000.0],["2017-09-19",23.7488,24.1597,23.7488,24.0136,38000.0],["2017-09-20",24.0227,24.1596,23.8036,23.8218,35600.0],["2017-09-21",23.8309,23.9131,23.6027,23.694,59300.0],["2017-09-22",23.694,24.4153,23.6666,24.2236,58800.0],["2017-09-25",24.324,24.461,23.9223,24.251,45500.0],["2017-09-26",24.4062,25.0362,24.3879,24.9449,25000.0],["2017-09-27",24.8718,25.6571,24.8718,25.4562,60100.0],["2017-09-28",25.4105,25.7392,25.2462,25.3101,32200.0],["2017-09-29",25.3649,25.8214,25.3649,25.7392,40300.0],["2017-10-02",25.794,26.278,25.6297,26.1045,32600.0],["2017-10-03",26.1045,26.3601,25.8671,26.0497,36400.0],["2017-10-04",26.141,26.3236,25.7393,25.8397,42600.0],["2017-10-05",25.9401,26.2232,25.8306,25.9493,21700.0],["2017-10-06",25.931,26.2506,25.7758,25.8762,35900.0],["2017-10-09",26.0314,26.3967,25.9493,26.0223,24700.0],["2017-10-10",26.0497,26.2597,25.7484,25.8579,33000.0],["2017-10-11",25.794,26.1501,25.7484,26.0588,23200.0],["2017-10-12",26.0771,26.561,25.9219,26.2962,30200.0],["2017-10-13",26.3236,26.7071,26.2506,26.3875,39500.0],["2017-10-16",26.5062,26.8623,26.4149,26.6067,35200.0],["2017-10-17",26.561,26.8988,26.3875,26.6888,30300.0],["2017-10-18",25.5292,26.2688,24.8353,25.6936,84400.0],["2017-10-19",25.5019,25.9493,25.4105,25.4379,36900.0],["2017-10-20",25.7666,25.9949,25.3466,25.7301,48500.0],["2017-10-23",25.6114,25.8032,25.2188,25.2462,35800.0],["2017-10-24",25.2371,25.3466,24.8627,24.9266,82800.0],["2017-10-25",24.8171,24.9175,24.3697,24.4792,56700.0],["2017-10-26",24.6527,24.9997,24.1597,24.7988,45000.0],["2017-10-27",24.8171,25.0271,24.0044,24.5157,75200.0],["2017-10-30",24.3788,24.8444,24.2236,24.5157,44000.0],["2017-10-31",24.6618,24.9631,24.5431,24.6527,57500.0],["2017-11-01",24.8353,24.9175,24.251,24.397,66000.0],["2017-11-02",24.2875,24.6436,24.1596,24.2875,63200.0],["2017-11-03",24.3331,24.3331,24.041,24.187,39300.0],["2017-11-06",24.2144,24.6344,24.1962,24.2875,45600.0],["2017-11-07",24.3788,24.3788,24.041,24.2236,73900.0],["2017-11-08",24.1049,24.2418,23.6666,23.9588,70300.0],["2017-11-09",23.904,23.904,23.5022,23.8766,33700.0],["2017-11-10",23.7031,23.8857,23.4931,23.6027,30200.0],["2017-11-13",23.5296,23.904,23.2831,23.6849,33200.0],["2017-11-14",23.6849,23.904,23.5844,23.8127,23600.0],["2017-11-15",23.7396,24.2783,23.1188,23.484,30300.0],["2017-11-16",23.6757,24.3514,23.6757,24.1231,29000.0],["2017-11-17",24.114,24.4427,23.8218,24.1323,28400.0],["2017-11-20",24.1779,24.3057,23.8127,24.2053,43200.0],["2017-11-21",24.3423,24.5614,24.0957,24.3514,30600.0],["2017-11-22",24.7988,26.278,24.1231,24.3423,33000.0],["2017-11-24",24.1779,24.1779,23.8857,24.0592,18600.0],["2017-11-27",24.2601,24.9084,24.1596,24.6892,38100.0],["2017-11-28",24.744,25.0818,24.2966,24.9723,38300.0],["2017-11-29",24.9814,25.4653,24.7349,25.3375,27100.0],["2017-11-30",25.4471,25.4471,24.8627,25.0271,51200.0],["2017-12-01",25.0271,25.0271,24.0866,24.6984,67400.0],["2017-12-04",24.744,25.3192,24.6344,24.8444,54000.0],["2017-12-05",24.881,25.511,24.6071,24.6071,38900.0],["2017-12-06",24.4701,24.5614,24.2053,24.3605,42400.0],["2017-12-07",24.4062,25.4471,24.1597,24.3331,87300.0],["2017-12-08",24.3879,24.5979,23.7579,23.8401,56700.0],["2017-12-11",23.9679,24.534,23.0275,23.8036,82800.0],["2017-12-12",23.9314,24.4153,23.5753,23.7579,21200.0],["2017-12-13",23.8218,24.1505,23.3835,24.0044,49200.0],["2017-12-14",23.9679,24.1962,23.5296,23.7853,28000.0],["2017-12-15",23.7853,24.881,23.7853,24.3423,90900.0],["2017-12-18",24.6162,25.5384,24.2966,24.5066,50800.0],["2017-12-19",24.5614,24.954,24.3149,24.4518,30400.0],["2017-12-20",24.4518,24.4975,24.0775,24.2236,34800.0],["2017-12-21",24.4518,24.5614,23.9679,24.2236,29000.0],["2017-12-22",24.0136,24.461,23.9496,24.3514,32900.0],["2017-12-26",24.2327,24.4427,24.1962,24.2236,28500.0],["2017-12-27",24.1049,24.3423,24.0136,24.2327,22100.0],["2017-12-28",24.3714,24.6951,23.983,24.4084,26300.0],["2017-12-29",24.5102,24.5934,24.2327,24.2419,46000.0],["2018-01-02",24.3159,24.6489,23.8905,24.3067,63100.0],["2018-01-03",24.3067,24.7784,24.1032,24.2049,23200.0],["2018-01-04",24.2327,24.4732,24.0662,24.3437,22000.0],["2018-01-05",24.4732,24.5472,24.1864,24.3622,42400.0],["2018-01-08",24.2789,25.1391,23.946,24.9634,62700.0],["2018-01-09",25.0374,25.2778,24.5287,24.8154,33600.0],["2018-01-10",24.6581,24.7876,24.3159,24.7044,38400.0],["2018-01-11",24.6766,25.2871,24.6582,24.9356,46400.0],["2018-01-12",23.9552,25.2316,23.9552,24.9819,21000.0],["2018-01-16",24.9911,25.4443,24.5102,24.5287,26900.0],["2018-01-17",24.6582,24.9541,24.5749,24.8246,20800.0],["2018-01-18",24.7137,24.7322,24.2142,24.3899,22600.0],["2018-01-19",24.4177,25.2963,24.4177,25.2316,24000.0],["2018-01-22",25.2593,25.3333,24.7044,25.1576,38400.0],["2018-01-23",25.0836,25.2871,24.7876,24.8894,15400.0],["2018-01-24",24.9264,25.2038,24.6119,24.7229,22000.0],["2018-01-25",24.4454,25.1391,24.1494,24.8154,17900.0],["2018-01-26",24.7414,24.8431,24.5564,24.7229,16400.0],["2018-01-29",24.7414,24.8616,24.4917,24.5009,12700.0],["2018-01-30",24.2882,25.1576,23.8997,24.2882,31300.0],["2018-01-31",24.3622,24.5657,23.872,24.2327,41700.0],["2018-02-01",24.0107,25.4443,23.983,25.1946,45800.0],["2018-02-02",25.1206,25.1206,24.3067,24.3992,21300.0],["2018-02-05",24.2049,24.5472,22.8823,23.206,53800.0],["2018-02-06",22.7343,23.6592,22.5308,23.2615,42200.0],["2018-02-07",22.8176,23.4465,20.9585,22.9008,23200.0],["2018-02-08",22.9286,23.4095,22.6048,22.6788,41700.0],["2018-02-09",22.9563,24.4177,22.1424,22.7343,29900.0],["2018-02-12",22.8083,22.8083,22.0869,22.3551,31900.0],["2018-02-13",22.2811,24.3807,21.3377,24.0477,81200.0],["2018-02-14",23.724,24.0015,23.1413,23.4928,46000.0],["2018-02-15",23.798,23.798,22.8453,23.3725,29500.0],["2018-02-16",21.7539,23.946,21.7539,23.65,55300.0],["2018-02-20",23.65,23.946,22.3829,22.5771,84700.0],["2018-02-21",22.6696,23.3818,22.6141,22.9286,35700.0],["2018-02-22",22.8453,23.4465,21.8649,22.6788,79000.0],["2018-02-23",22.8361,23.7055,22.4014,23.4095,120500.0],["2018-02-26",23.4743,24.1494,23.3818,23.724,47600.0],["2018-02-27",23.8165,23.9552,23.5853,23.613,34600.0],["2018-02-28",23.7055,23.8442,22.9008,22.9656,29400.0],["2018-03-01",22.9563,23.391,22.9101,23.28,25900.0],["2018-03-02",22.7621,23.9367,22.7621,23.5668,27700.0],["2018-03-05",23.2893,23.5945,23.2338,23.3818,24100.0],["2018-03-06",23.1413,23.5575,23.0488,23.4373,23000.0],["2018-03-07",23.3448,23.946,23.3263,23.872,22100.0],["2018-03-08",23.7055,24.6212,23.6685,24.2234,56400.0],["2018-03-09",24.3529,24.6489,23.9275,24.5287,68000.0],["2018-03-12",24.5194,24.7136,24.2789,24.5379,26000.0],["2018-03-13",24.6674,24.8709,24.2234,24.2974,39100.0],["2018-03-14",24.4084,24.9171,23.9645,24.131,32700.0],["2018-03-15",24.1772,24.5102,23.835,24.0292,40900.0],["2018-03-16",24.0015,24.6397,23.8812,24.3622,77800.0],["2018-03-19",24.3622,24.4824,23.4835,24.3067,32300.0],["2018-03-20",24.4177,24.4177,23.9552,24.1032,32300.0],["2018-03-21",24.1309,24.6859,24.0477,24.1494,52100.0],["2018-03-22",24.131,24.2882,23.4835,23.6777,36700.0],["2018-03-23",23.65,24.0385,22.6603,22.7528,57700.0],["2018-03-26",22.9286,23.465,22.6511,23.1228,71900.0],["2018-03-27",23.1968,23.4928,22.9656,23.1228,37600.0],["2018-03-28",23.1505,23.391,22.6788,22.9471,57600.0],["2018-03-29",23.0488,23.6777,22.8268,23.1228,335600.0],["2018-04-02",23.132,23.835,23.132,23.5575,66200.0],["2018-04-03",23.724,24.5842,23.65,24.3622,73800.0],["2018-04-04",24.4084,24.4639,24.02,24.3067,51100.0],["2018-04-05",24.4732,24.6119,23.946,24.6027,39000.0],["2018-04-06",24.5102,24.8616,23.761,24.2419,48300.0],["2018-04-09",24.3992,24.5472,23.9737,24.0662,28400.0],["2018-04-10",24.3159,24.9449,24.2142,24.8986,46800.0],["2018-04-11",24.6397,25.2501,24.5009,24.6489,34600.0],["2018-04-12",24.9541,24.9541,24.4824,24.6674,18100.0],["2018-04-13",24.6212,24.6582,24.4177,24.5287,20100.0],["2018-04-16",24.6304,25.1021,24.4732,24.9449,28100.0],["2018-04-17",25.1114,25.2038,24.0662,25.0281,31900.0],["2018-04-18",25.0559,25.6108,24.3252,25.1114,39500.0],["2018-04-19",25.0374,25.5276,24.9726,25.4073,46600.0],["2018-04-20",25.2316,25.6201,24.7414,25.4073,48100.0],["2018-04-23",25.4813,25.4813,24.7691,25.3241,15300.0],["2018-04-24",25.2223,25.7588,25.0374,25.2038,21200.0],["2018-04-25",25.2223,25.3611,24.8524,24.9819,19200.0],["2018-04-26",25.0744,25.1114,24.6304,24.7969,15100.0],["2018-04-27",24.8986,25.1576,24.6027,24.6767,12700.0],["2018-04-30",24.8061,25.0836,24.4639,24.6859,22700.0],["2018-05-01",24.7044,25.5276,24.5657,25.0374,34300.0],["2018-05-02",24.9726,25.4906,24.5934,25.0189,39000.0],["2018-05-03",25.2408,25.9253,25.1576,25.7126,44900.0],["2018-05-04",26.9149,27.6919,25.9715,27.4144,152200.0],["2018-05-07",27.6179,27.6271,26.286,26.8317,61900.0],["2018-05-08",26.8317,27.6271,26.5912,27.5069,69400.0],["2018-05-09",27.5346,27.6086,27.1647,27.5161,20400.0],["2018-05-10",27.6271,27.6271,27.3774,27.5346,33600.0],["2018-05-11",27.4236,27.5346,26.6837,27.0722,26800.0],["2018-05-14",27.0629,27.2849,26.4617,26.5635,41700.0],["2018-05-15",26.471,26.9057,26.471,26.7854,19400.0],["2018-05-16",26.8872,27.5531,26.8039,27.2757,42800.0],["2018-05-17",27.2664,27.6179,27.1277,27.5161,41000.0],["2018-05-18",27.6086,27.8768,26.8964,27.3774,49300.0],["2018-05-21",27.5254,27.8121,27.2572,27.6364,25800.0],["2018-05-22",27.7289,28.0711,27.5346,27.5439,26200.0],["2018-05-23",27.5901,27.7104,27.3866,27.5994,14800.0],["2018-05-24",27.5346,27.5346,26.9889,27.2387,17600.0],["2018-05-25",27.1647,27.3589,26.9704,27.1369,19000.0],["2018-05-29",26.9797,27.7381,26.804,27.4791,22700.0],["2018-05-30",27.6086,27.9971,27.1554,27.4514,68300.0],["2018-05-31",27.3774,27.5901,27.1369,27.3681,45600.0],["2018-06-01",27.4884,27.8676,27.2387,27.6826,47800.0],["2018-06-04",27.3034,27.9231,27.2664,27.7289,42100.0],["2018-06-05",27.7381,28.626,27.5624,28.5705,53200.0],["2018-06-06",28.4965,28.5705,27.7289,28.3578,116300.0],["2018-06-07",28.3578,28.6723,28.0433,28.5613,68200.0],["2018-06-08",28.4595,29.0885,28.3855,28.8665,60600.0],["2018-06-11",28.8388,29.4862,28.404,29.4215,57100.0],["2018-06-12",29.4214,29.5972,28.6908,29.366,47200.0],["2018-06-13",29.4492,29.5972,28.8573,29.1902,45100.0],["2018-06-14",29.2827,29.4214,28.9312,29.3105,22400.0],["2018-06-15",29.255,29.3752,28.7555,28.9128,79000.0],["2018-06-18",28.959,29.033,28.6168,28.811,52900.0],["2018-06-19",28.7648,29.292,28.5428,29.2457,65000.0],["2018-06-20",29.366,29.9116,29.0515,29.8284,82200.0],["2018-06-21",29.7729,30.1059,29.3197,30.0411,49800.0],["2018-06-22",30.0781,31.2065,29.1532,30.9568,121200.0],["2018-06-25",30.7626,30.8181,29.5694,30.6793,95900.0],["2018-06-26",30.6423,31.2713,30.4296,31.1695,88100.0],["2018-06-27",31.1973,31.1973,30.5406,30.7996,77500.0],["2018-06-28",30.7441,31.114,30.5591,30.9198,63800.0],["2018-06-29",30.9568,31.299,30.7071,30.7071,57400.0],["2018-07-02",30.5591,30.6886,30.1244,30.5498,61300.0],["2018-07-03",30.5868,30.7441,30.3834,30.6238,19900.0],["2018-07-05",30.6978,31.41,30.5128,31.41,35800.0],["2018-07-06",31.3175,31.5765,31.1695,31.4933,34600.0],["2018-07-09",31.6135,32.1407,31.1973,32.0667,55800.0],["2018-07-10",32.0482,32.2887,31.3453,31.5025,70400.0],["2018-07-11",31.4193,31.4193,30.7903,30.8366,32000.0],["2018-07-12",30.4851,31.2805,30.4574,31.262,40100.0],["2018-07-13",31.2343,31.6505,30.5406,31.5025,26400.0],["2018-07-16",31.4655,31.632,30.0319,31.0678,120900.0],["2018-07-17",30.9106,31.4285,30.9106,31.2805,37700.0],["2018-07-18",31.1695,32.002,31.1695,31.7245,42100.0],["2018-07-19",31.5765,32.2332,31.5765,32.1499,27200.0],["2018-07-20",31.965,32.2702,31.8077,31.8447,45800.0],["2018-07-23",31.8447,32.3719,31.5025,31.8817,41100.0],["2018-07-24",31.9095,32.2979,31.558,31.817,53800.0],["2018-07-25",31.8632,32.2332,31.6042,32.2239,61000.0],["2018-07-26",32.1592,32.8529,31.9557,32.2979,51500.0],["2018-07-27",32.2332,32.5107,31.2158,31.262,70500.0],["2018-07-30",31.3268,31.5673,30.7718,31.3175,42400.0],["2018-07-31",31.3545,31.6227,30.5314,31.3083,65700.0],["2018-08-01",31.6412,31.6505,31.0585,31.4378,32700.0],["2018-08-02",31.41,31.9095,31.114,31.8447,38600.0],["2018-08-03",32.3719,35.0357,31.9835,34.9802,84500.0],["2018-08-06",35.6276,36.8023,34.6287,34.9524,156300.0],["2018-08-07",35.2946,35.6738,35.0357,35.3686,112700.0],["2018-08-08",35.4796,35.8958,34.5085,34.7119,55500.0],["2018-08-09",34.7767,34.9802,34.527,34.5917,47800.0],["2018-08-10",34.5362,35.3964,34.2957,34.6657,76400.0],["2018-08-13",34.7027,34.8229,34.083,34.6472,81600.0],["2018-08-14",34.7027,35.4426,34.5177,34.9432,52600.0],["2018-08-15",34.8229,35.1837,34.305,34.8322,46800.0],["2018-08-16",35.3131,35.7016,34.9709,35.6646,82600.0],["2018-08-17",35.7479,35.7941,35.5074,35.7941,47500.0],["2018-08-20",35.9698,36.1086,35.3594,35.4981,37600.0],["2018-08-21",35.5074,35.7294,35.1744,35.5629,39000.0],["2018-08-22",35.5629,36.0716,35.2946,35.5999,65200.0],["2018-08-23",35.5629,35.7386,35.2114,35.4519,33800.0],["2018-08-24",35.6184,35.6553,35.1559,35.2669,25200.0],["2018-08-27",35.2114,35.6461,34.8507,35.0357,75900.0],["2018-08-28",35.0912,35.7201,35.0542,35.5074,86300.0],["2018-08-29",35.5351,36.1918,35.3871,36.0161,58200.0],["2018-08-30",36.0161,36.7283,35.8311,36.2935,69500.0],["2018-08-31",36.4693,36.8022,36.1641,36.719,152600.0],["2018-09-04",36.5895,36.756,36.1548,36.4878,63100.0],["2018-09-05",36.4323,36.4323,35.6276,36.2011,159100.0],["2018-09-06",36.3028,36.4878,35.9143,36.1363,45000.0],["2018-09-07",36.0901,36.1178,35.1836,35.4334,83000.0],["2018-09-10",35.6461,36.1548,35.4519,35.9513,105200.0],["2018-09-11",35.9143,36.2751,35.5629,36.1641,64400.0],["2018-09-12",36.1918,36.2658,35.7848,36.1548,52200.0],["2018-09-13",36.3028,37.6902,36.238,37.6717,155300.0],["2018-09-14",37.7734,39.2533,37.5607,38.2821,158400.0],["2018-09-17",38.3376,39.8175,36.8392,36.978,82100.0],["2018-09-18",36.9872,37.5884,36.5803,36.6635,37400.0],["2018-09-19",36.7375,36.83,35.3224,35.6184,69600.0],["2018-09-20",35.7016,35.8958,35.6369,35.8496,56000.0],["2018-09-21",36.0161,37.2092,35.9236,36.682,265700.0],["2018-09-24",36.8577,36.8577,36.2195,36.6265,88100.0],["2018-09-25",36.6265,36.904,36.2751,36.8022,65200.0],["2018-09-26",36.7745,37.1537,36.3213,36.5248,65600.0],["2018-09-27",36.5525,36.904,36.312,36.6635,80500.0],["2018-09-28",36.5803,36.8855,35.9143,35.9698,79600.0],["2018-10-01",36.1641,36.1641,35.4426,35.7848,95900.0],["2018-10-02",35.7294,35.7848,34.8969,35.1929,62900.0],["2018-10-03",35.2021,35.6646,34.8599,35.4981,64800.0],["2018-10-04",35.5259,35.5259,34.9062,35.2669,43000.0],["2018-10-05",35.2021,35.4149,34.4345,34.7119,74600.0],["2018-10-08",34.6749,34.8229,34.2865,34.4992,65800.0],["2018-10-09",34.4437,35.0912,34.2865,34.8322,56400.0],["2018-10-10",34.7952,34.7952,33.713,33.8148,84800.0],["2018-10-11",33.6575,34.0645,33.1211,33.3986,94200.0],["2018-10-12",33.8055,34.2125,33.6205,34.1015,75500.0],["2018-10-15",34.0368,34.2032,33.7593,34.009,81400.0],["2018-10-16",34.2402,35.7941,33.8148,35.6924,84700.0],["2018-10-17",35.6923,35.6923,34.5917,34.9802,55800.0],["2018-10-18",34.7952,34.8877,34.3142,34.6472,54800.0],["2018-10-19",31.0123,31.0123,25.0096,25.0374,397100.0],["2018-10-22",25.3056,26.9519,25.2963,26.6282,169300.0],["2018-10-23",26.1195,29.1162,25.2039,28.4225,241500.0],["2018-10-24",28.3763,28.6445,27.0074,27.0352,106900.0],["2018-10-25",27.5069,28.885,27.3404,28.7,100600.0],["2018-10-26",28.1728,29.2827,27.5069,28.552,109600.0],["2018-10-29",28.7185,29.3845,28.404,28.5243,94500.0],["2018-10-30",28.3763,29.8099,28.3763,29.6712,72600.0],["2018-10-31",29.9024,31.0678,29.9024,30.6516,102200.0],["2018-11-01",30.8181,30.8181,30.1984,30.4204,199800.0],["2018-11-02",27.4421,30.3094,27.1092,28.2283,100600.0],["2018-11-05",28.1081,28.7463,28.0988,28.1543,83300.0],["2018-11-06",28.2468,28.8573,27.8398,28.8573,68000.0],["2018-11-07",29.0145,29.4399,28.5705,28.996,68300.0],["2018-11-08",28.922,29.0237,28.2191,29.0145,89800.0],["2018-11-09",28.7278,29.1902,28.5613,29.07,98200.0],["2018-11-12",28.8665,29.1162,28.2468,28.5428,67600.0],["2018-11-13",28.5428,29.1255,27.9138,28.5613,85500.0],["2018-11-14",28.848,29.4122,28.4503,28.478,106500.0],["2018-11-15",28.2838,28.8758,28.1728,28.4965,110000.0],["2018-11-16",28.4225,29.144,27.9323,29.07,61400.0],["2018-11-19",28.9497,28.9497,28.2098,28.6075,83300.0],["2018-11-20",28.1728,28.4133,27.8768,27.9508,73400.0],["2018-11-21",28.0896,28.3208,27.9601,28.0433,34300.0],["2018-11-23",27.7659,28.552,27.7659,28.3116,28300.0],["2018-11-26",28.737,28.848,28.2468,28.2653,50500.0],["2018-11-27",28.0618,28.6445,28.0618,28.3948,39900.0],["2018-11-28",28.589,29.5417,28.2006,29.5047,100000.0],["2018-11-29",29.4584,29.8099,28.9497,29.0515,57000.0],["2018-11-30",28.9035,29.107,28.3393,28.9867,65100.0],["2018-12-03",29.366,29.366,28.5705,29.1902,69300.0],["2018-12-04",29.1255,29.5324,27.7474,27.8768,145300.0],["2018-12-06",27.5069,28.0248,27.3589,27.9416,95100.0],["2018-12-07",27.8306,28.2376,27.3127,27.5161,72200.0],["2018-12-10",27.5346,28.2838,27.2849,27.8306,105100.0],["2018-12-11",28.2191,28.4595,27.6456,27.9878,55000.0],["2018-12-12",28.2468,28.9497,27.8491,28.4133,60000.0],["2018-12-13",28.3023,28.6353,27.5624,27.8214,67300.0],["2018-12-14",27.4699,28.3486,27.4699,27.7474,60100.0],["2018-12-17",27.6734,27.9786,26.471,26.8224,104700.0],["2018-12-18",26.9612,28.2376,26.101,27.8306,118900.0],["2018-12-19",27.9138,28.4133,27.3219,27.5161,70500.0],["2018-12-20",27.5161,27.7566,26.619,26.8039,106300.0],["2018-12-21",26.8039,27.2756,25.3241,25.4813,185800.0],["2018-12-24",25.2038,26.1103,25.0744,25.1761,49600.0],["2018-12-26",25.4166,27.4144,25.4166,27.2757,102400.0],["2018-12-27",26.4528,27.7806,25.9946,27.0138,97200.0],["2018-12-28",27.1354,27.7338,26.7333,27.2383,41000.0],["2018-12-31",27.3879,27.8928,26.8081,27.7993,49900.0],["2019-01-02",27.5468,28.4445,27.5468,28.3323,84500.0],["2019-01-03",28.0985,28.5193,27.5375,27.5842,72600.0],["2019-01-04",27.9957,29.071,27.9582,28.7811,66500.0],["2019-01-07",28.753,29.4076,28.4071,28.6408,67800.0],["2019-01-08",28.725,28.884,28.0985,28.8092,64500.0],["2019-01-09",28.7998,29.6601,28.7998,29.2486,62500.0],["2019-01-10",28.9962,29.5011,28.2668,29.2673,45100.0],["2019-01-11",29.1084,29.6133,28.9307,29.445,54500.0],["2019-01-14",29.2112,29.4356,28.6315,28.9027,42900.0],["2019-01-15",28.9027,29.2112,28.7811,29.0897,30400.0],["2019-01-16",29.1925,29.6414,28.9681,29.632,71800.0],["2019-01-17",29.4917,30.0808,29.1738,29.9967,58700.0],["2019-01-18",30.193,30.7073,30.006,30.4268,61400.0],["2019-01-22",30.1837,30.5858,29.819,30.1182,56400.0],["2019-01-23",30.2024,30.698,30.1182,30.3052,49600.0],["2019-01-24",30.2398,30.4736,29.7068,29.8658,34300.0],["2019-01-25",30.0621,30.5203,29.7255,30.3707,19800.0],["2019-01-28",30.1276,30.6138,29.632,29.8564,39200.0],["2019-01-29",29.6507,29.8751,29.5385,29.604,30400.0],["2019-01-30",29.7723,30.1556,29.7162,29.8751,37800.0],["2019-01-31",29.9499,31.0439,29.5946,30.9785,49400.0],["2019-02-01",30.885,30.9504,30.4081,30.7821,52600.0],["2019-02-04",30.7821,30.8756,30.2304,30.8756,31300.0],["2019-02-05",30.8569,31.2216,30.7634,30.9411,64100.0],["2019-02-06",30.7447,31.1842,30.6606,30.6606,47400.0],["2019-02-07",30.6793,31.7733,30.6793,31.4273,68100.0],["2019-02-08",33.98,36.9909,32.5494,36.6169,109400.0],["2019-02-11",36.7758,37.5987,35.4574,36.0933,84700.0],["2019-02-12",36.4579,36.701,35.8314,36.5234,89500.0],["2019-02-13",36.8694,37.6361,36.8319,37.2995,64200.0],["2019-02-14",37.1686,38.0475,37.1686,37.6174,78100.0],["2019-02-15",37.6174,39.4034,37.6174,38.8143,97600.0],["2019-02-19",39.2725,39.3753,38.7395,38.9919,74100.0],["2019-02-20",38.9452,39.5997,38.5992,39.3098,122200.0],["2019-02-21",39.394,39.4127,38.1878,38.6647,61800.0],["2019-02-22",38.8891,39.2818,38.4029,39.0761,64400.0],["2019-02-25",39.2537,39.7306,38.3748,38.7769,65200.0],["2019-02-26",38.6927,38.9452,38.141,38.6086,123600.0],["2019-02-27",38.3748,38.8236,37.5426,37.9353,69700.0],["2019-02-28",37.954,37.9634,37.1966,37.6268,81200.0],["2019-03-01",37.8699,39.3192,37.7296,38.7208,88100.0],["2019-03-04",38.9452,39.4127,38.0756,38.6647,98900.0],["2019-03-05",38.6179,38.6179,36.5421,37.6361,87500.0],["2019-03-06",37.7109,37.8231,36.6636,36.9816,104500.0],["2019-03-07",36.9816,36.9816,36.0652,36.0933,58300.0],["2019-03-08",35.4387,35.8969,35.0366,35.4668,106500.0],["2019-03-11",35.794,36.486,35.5229,35.7192,83800.0],["2019-03-12",35.6538,36.0185,35.1301,35.5229,82700.0],["2019-03-13",35.794,35.9997,35.3452,35.6818,116800.0],["2019-03-14",35.7566,35.8408,34.8309,35.607,98500.0],["2019-03-15",35.766,36.1681,35.3452,35.4761,197900.0],["2019-03-18",35.4013,35.8034,35.1675,35.3265,63200.0],["2019-03-19",35.2891,35.3826,34.7094,34.8496,65700.0],["2019-03-20",34.9057,35.4761,34.5598,34.7374,70000.0],["2019-03-21",34.672,35.42,34.5972,35.2049,52100.0],["2019-03-22",34.9899,34.9899,33.3255,33.3535,59800.0],["2019-03-25",33.1946,34.0922,32.9608,33.9239,59200.0],["2019-03-26",34.2044,34.6346,34.0455,34.2138,53500.0],["2019-03-27",34.2138,34.3447,33.1385,33.5592,54800.0],["2019-03-28",33.5405,34.167,33.3068,33.606,62200.0],["2019-03-29",33.8678,34.5598,33.7089,34.2886,183200.0],["2019-04-01",34.6346,34.6346,33.9426,34.3073,84400.0],["2019-04-02",34.3634,34.5411,33.7743,33.98,81300.0],["2019-04-03",34.2512,34.485,33.7463,34.0548,56300.0],["2019-04-04",34.0922,34.3447,33.7182,34.1016,57300.0],["2019-04-05",34.0642,34.8964,33.9613,34.7561,63900.0],["2019-04-08",34.6907,34.6907,34.139,34.4476,32700.0],["2019-04-09",34.326,34.6907,34.167,34.2325,50600.0],["2019-04-10",34.2418,34.5504,33.8304,34.5504,47600.0],["2019-04-11",34.5878,34.6159,34.2418,34.326,34400.0],["2019-04-12",34.5411,34.5411,34.1296,34.2325,25000.0],["2019-04-15",34.1016,34.4101,33.4003,33.8678,49000.0],["2019-04-16",33.8678,34.2138,33.8117,34.0642,51800.0],["2019-04-17",34.2044,34.2418,33.0637,33.447,33100.0],["2019-04-18",33.3722,33.5031,32.9795,33.3629,49700.0],["2019-04-22",33.2039,33.4283,32.6709,32.8486,38300.0],["2019-04-23",32.9982,34.1951,32.9234,33.8772,62500.0],["2019-04-24",33.9707,34.9338,33.8491,34.6065,76300.0],["2019-04-25",34.5878,34.672,33.9426,34.4663,106500.0],["2019-04-26",34.4289,34.7561,33.793,34.167,55800.0],["2019-04-29",34.167,35.1208,33.6808,34.8216,69400.0],["2019-04-30",34.7094,35.3639,34.139,34.7468,66600.0],["2019-05-01",34.8496,34.8777,34.1016,34.2512,58800.0],["2019-05-02",34.2512,34.5878,33.8304,34.167,36600.0],["2019-05-03",34.326,35.2517,33.8304,34.7,72900.0],["2019-05-06",34.1109,34.3821,33.1759,33.3348,46500.0],["2019-05-07",33.1198,33.4751,32.5213,32.886,37200.0],["2019-05-08",32.8486,33.1198,32.6148,32.6522,44700.0],["2019-05-09",32.6522,33.3068,32.0725,33.1852,46500.0],["2019-05-10",33.1946,33.7837,32.7364,33.6528,62700.0],["2019-05-13",33.073,33.2881,32.4278,32.5026,56100.0],["2019-05-14",32.6148,32.8299,32.138,32.5961,35400.0],["2019-05-15",32.2969,33.0824,32.2595,32.6242,57000.0],["2019-05-16",32.6242,32.9047,32.54,32.8206,49200.0],["2019-05-17",32.4465,32.5026,31.7546,31.8761,42100.0],["2019-05-20",31.7639,31.8294,31.5582,31.6237,27900.0],["2019-05-21",31.8294,32.0538,31.5302,31.8948,27200.0],["2019-05-22",31.7639,32.2315,31.5676,31.979,38100.0],["2019-05-23",31.6611,31.6891,30.7915,31.2123,40500.0],["2019-05-24",31.4647,31.4647,31.0907,31.2777,22700.0],["2019-05-28",31.3432,31.3432,30.885,31.1374,53900.0],["2019-05-29",30.8289,30.9224,30.4549,30.6699,37500.0],["2019-05-30",30.7728,31.6798,30.4548,30.7541,32500.0],["2019-05-31",30.3894,30.3894,29.3141,29.6788,54500.0],["2019-06-03",29.3608,29.9219,29.1271,29.8097,90500.0],["2019-06-04",30.1743,31.0439,29.6694,30.9598,111200.0],["2019-06-05",30.8756,31.4273,30.8008,31.3432,46600.0],["2019-06-06",31.3338,31.3338,30.698,30.9972,68100.0],["2019-06-07",31.1374,31.4928,30.8476,30.8476,28300.0],["2019-06-10",31.072,31.3806,29.9686,31.0626,32500.0],["2019-06-11",31.1187,31.605,30.4829,30.8382,133400.0],["2019-06-12",30.5764,31.0065,30.352,30.913,30200.0],["2019-06-13",31.0626,31.792,31.0346,31.6704,73300.0],["2019-06-14",31.633,32.6896,31.2777,31.9135,50100.0],["2019-06-17",32.0632,33.0637,31.9229,32.6616,73800.0],["2019-06-18",32.886,33.2133,32.2969,32.8112,77300.0],["2019-06-19",32.5774,33.1104,32.4372,32.8299,74300.0],["2019-06-20",33.2413,33.6434,32.9421,33.073,66500.0],["2019-06-21",33.045,33.073,32.4465,32.7738,185300.0],["2019-06-24",32.7738,32.8954,31.6237,31.7639,59800.0],["2019-06-25",31.82,32.0632,31.3245,31.5956,57000.0],["2019-06-26",31.7078,32.3063,31.5489,31.8107,34300.0],["2019-06-27",31.9135,32.727,31.9135,32.7177,31200.0],["2019-06-28",32.6803,32.9889,32.2128,32.7083,67200.0],["2019-07-01",33.1291,33.1291,32.6429,32.8392,43100.0],["2019-07-02",32.9515,32.9982,32.1567,32.3998,24100.0],["2019-07-03",32.3998,32.6148,32.2128,32.2689,36400.0],["2019-07-05",32.1099,32.7551,32.0257,32.5961,37000.0],["2019-07-08",32.4933,32.5774,31.8948,31.9322,33900.0],["2019-07-09",31.8107,32.4278,31.6611,32.4185,69000.0],["2019-07-10",32.5213,32.7177,32.1567,32.2221,28900.0],["2019-07-11",32.2315,32.2315,31.5676,31.7639,23900.0],["2019-07-12",31.633,32.4839,31.633,32.2128,33900.0],["2019-07-15",32.3343,32.3343,31.3899,31.792,38200.0],["2019-07-16",31.7826,32.0351,31.4647,31.8668,31900.0],["2019-07-17",31.8948,32.1193,31.5489,31.6611,35900.0],["2019-07-18",31.6611,31.7078,30.8476,30.913,64300.0],["2019-07-19",30.913,31.2871,29.8564,30.9411,40400.0],["2019-07-22",30.9691,31.3712,30.7728,31.072,43900.0],["2019-07-23",31.1749,31.5115,31.0626,31.2777,38400.0],["2019-07-24",31.1468,31.9603,31.1468,31.9135,32800.0],["2019-07-25",31.9042,31.9416,30.9504,30.9598,27400.0],["2019-07-26",31.0813,31.4834,31.0813,31.2777,31500.0],["2019-07-29",31.3245,31.418,30.7915,30.8102,47100.0],["2019-07-30",30.7167,30.9691,30.5016,30.7541,108800.0],["2019-07-31",30.8102,31.3338,30.5484,30.5858,175500.0],["2019-08-01",31.6985,31.6985,30.4548,30.4548,111100.0],["2019-08-02",32.4278,37.6174,32.4278,37.2621,119700.0],["2019-08-05",36.4953,36.5327,34.0081,34.5598,84300.0],["2019-08-06",34.9712,35.1301,34.2044,34.3634,50200.0],["2019-08-07",34.0174,34.672,33.7463,34.3541,60500.0],["2019-08-08",34.4288,35.6631,34.4288,35.4013,48700.0],["2019-08-09",35.4013,35.7753,34.0922,34.4756,50800.0],["2019-08-12",34.1857,34.8122,33.7463,34.4663,44200.0],["2019-08-13",34.2138,35.1488,31.9416,34.3821,26000.0],["2019-08-14",33.8211,33.8865,32.8767,32.8767,36100.0],["2019-08-15",32.9047,32.9795,31.82,32.2595,54600.0],["2019-08-16",32.4746,33.3255,32.4559,32.8206,68800.0],["2019-08-19",33.232,33.6902,32.9141,33.3348,41200.0],["2019-08-20",33.3161,33.6341,32.727,32.8673,52400.0],["2019-08-21",33.2039,33.6247,32.4091,33.3348,75500.0],["2019-08-22",33.4844,34.6252,33.1478,34.2886,97300.0],["2019-08-23",33.952,34.6252,32.7645,33.0076,61900.0],["2019-08-26",33.1665,33.2507,32.4746,32.8299,29800.0],["2019-08-27",32.8392,32.9608,32.0912,32.138,44000.0],["2019-08-28",32.0257,32.6522,31.7078,32.5587,34400.0],["2019-08-29",32.9795,33.2413,32.8673,33.0076,31100.0],["2019-08-30",33.2694,33.2694,32.3717,32.9421,27800.0],["2019-09-03",32.6709,33.3535,32.5681,33.0543,54400.0],["2019-09-04",33.3816,33.6715,32.8299,33.0543,43100.0],["2019-09-05",33.5031,35.3265,33.419,34.3821,59300.0],["2019-09-06",34.6907,34.859,33.793,33.8398,39300.0],["2019-09-09",33.9987,35.3359,33.8398,34.6159,42500.0],["2019-09-10",34.5785,34.7468,33.0169,33.0169,151200.0],["2019-09-11",33.2039,34.3634,33.0543,34.1016,79900.0],["2019-09-12",33.8304,35.1208,33.4564,34.9992,74000.0],["2019-09-13",34.8496,35.5229,34.8496,34.9057,56500.0],["2019-09-16",34.7561,34.887,34.4195,34.5598,40200.0],["2019-09-17",34.3914,34.8496,34.0829,34.7935,50000.0],["2019-09-18",34.8309,35.2424,34.6065,35.0179,97500.0],["2019-09-19",35.2704,35.2704,34.513,34.6159,54400.0],["2019-09-20",34.5878,34.9712,33.8865,34.5037,130700.0],["2019-09-23",34.5785,35.7566,34.4569,34.9431,100400.0],["2019-09-24",35.0927,35.7473,34.4569,34.9618,53000.0],["2019-09-25",34.8964,35.9436,34.7,35.8408,84100.0],["2019-09-26",35.9717,36.1868,35.1675,35.8221,65700.0],["2019-09-27",35.8969,36.5047,35.4574,36.2335,138200.0],["2019-09-30",36.112,37.1592,35.7753,36.3738,117700.0],["2019-10-01",36.5421,36.9441,35.8127,35.8221,74700.0],["2019-10-02",35.5977,36.7384,34.9805,36.6636,114800.0],["2019-10-03",36.4766,37.0003,36.1307,36.6543,105400.0],["2019-10-04",36.7478,37.2527,36.3364,37.0751,66100.0],["2019-10-07",36.9348,37.2621,36.7758,37.0003,84100.0],["2019-10-08",36.6823,37.0751,36.5047,36.6636,81700.0],["2019-10-09",36.9629,37.019,36.3364,36.4766,53100.0],["2019-10-10",36.3177,36.7665,36.14,36.3644,44100.0],["2019-10-11",36.5795,37.047,36.0745,36.2148,101900.0],["2019-10-14",36.1213,36.3644,35.8501,36.1868,23800.0],["2019-10-15",36.14,36.6075,35.5322,35.794,106200.0],["2019-10-16",35.7473,36.6075,35.7473,36.2803,59100.0],["2019-10-17",36.4392,36.9722,36.4112,36.8974,58000.0],["2019-10-18",36.7384,37.5706,36.5234,37.4958,78800.0],["2019-10-21",37.6922,38.2719,37.6922,38.0008,92800.0],["2019-10-22",38.0008,38.1317,37.5426,37.9073,74600.0],["2019-10-23",37.7483,38.2626,37.7483,37.9073,69100.0],["2019-10-24",37.9914,38.5431,37.608,38.487,52900.0],["2019-10-25",38.3935,39.4221,38.2439,39.2724,67400.0],["2019-10-28",39.3753,40.086,39.1228,39.7587,83200.0],["2019-10-29",39.4688,41.3202,39.3286,40.9556,117900.0],["2019-10-30",41.18,41.5446,40.4506,41.3109,81400.0],["2019-10-31",40.46,46.6781,40.46,45.6683,198000.0],["2019-11-01",45.8179,46.1358,45.0979,45.5093,116400.0],["2019-11-04",46.1358,46.6127,45.902,46.2012,112000.0],["2019-11-05",46.5379,46.9493,45.2475,45.6402,112300.0],["2019-11-06",45.6308,46.2386,44.5742,45.0137,99500.0],["2019-11-07",45.4532,45.7898,44.7519,45.0885,51300.0],["2019-11-08",44.9296,45.7805,44.9109,45.6496,55800.0],["2019-11-11",45.687,46.276,44.6303,45.1727,99700.0],["2019-11-12",45.182,47.5384,45.182,46.8184,140600.0],["2019-11-13",47.0708,47.0708,45.8272,46.4537,75000.0],["2019-11-14",46.6033,47.501,46.4537,47.1456,74200.0],["2019-11-15",47.4916,47.6786,47.0428,47.5851,56300.0],["2019-11-18",47.7254,48.3332,47.3046,47.9966,114400.0],["2019-11-19",48.1836,48.3986,47.9217,48.2677,70200.0],["2019-11-20",48.2584,48.5202,47.1082,47.9685,143900.0],["2019-11-21",48.3051,48.3893,45.8179,46.2012,112000.0],["2019-11-22",46.061,46.3228,44.7239,44.8174,83500.0],["2019-11-25",44.9483,45.9114,44.9483,45.7711,223000.0],["2019-11-26",45.341,46.809,45.1633,46.622,105800.0],["2019-11-27",46.8932,46.9306,45.8179,46.6407,86600.0],["2019-11-29",46.6314,46.6314,45.8366,46.1171,44200.0],["2019-12-02",46.2947,46.4724,45.4064,45.8927,67900.0],["2019-12-03",45.3129,46.1171,44.8267,45.9488,79400.0],["2019-12-04",46.1358,46.6781,45.7805,45.8833,70300.0],["2019-12-05",45.902,46.0703,45.3223,45.6122,62500.0],["2019-12-06",45.7804,46.2199,45.3877,45.5186,91600.0],["2019-12-09",45.3036,45.9207,44.8641,45.8179,87000.0],["2019-12-10",45.7805,46.1077,45.4345,46.0049,67300.0],["2019-12-11",46.0049,46.3322,45.6122,46.2854,66900.0],["2019-12-12",46.2199,46.6314,46.0516,46.2854,78900.0],["2019-12-13",46.2854,46.4069,45.6589,45.9394,73700.0],["2019-12-16",45.7805,46.1825,45.182,45.6309,117000.0],["2019-12-17",45.5747,45.6963,43.3119,44.0319,178300.0],["2019-12-18",44.3031,46.8464,44.1909,46.7623,198300.0],["2019-12-19",46.7623,48.0901,46.5379,47.7628,127600.0],["2019-12-20",47.7815,48.8661,47.716,48.7446,198500.0],["2019-12-23",49.0532,49.2682,48.3425,48.5669,87600.0],["2019-12-24",48.6791,49.1934,47.9965,48.3986,34300.0],["2019-12-26",48.5586,48.568,47.7306,48.4551,84000.0],["2019-12-27",48.7091,48.8973,47.8153,47.994,38100.0],["2019-12-30",47.8906,47.8906,46.9685,47.4295,70200.0],["2019-12-31",47.3072,47.5142,46.4886,46.7239,50100.0],["2020-01-02",47.0061,47.1661,46.0182,46.8744,101800.0],["2020-01-03",46.4886,47.2225,46.0088,47.0344,90500.0],["2020-01-06",46.818,47.5895,46.5921,47.279,92100.0],["2020-01-07",52.642,52.9995,51.0613,52.0963,809400.0],["2020-01-08",51.8328,52.8772,51.3247,52.1621,420600.0],["2020-01-09",52.1998,52.5197,51.0049,51.5506,2495700.0],["2020-01-10",51.4941,51.7387,50.064,50.318,364200.0],["2020-01-13",50.4591,50.9766,49.7629,50.0075,237300.0],["2020-01-14",49.8193,49.8193,48.982,49.3959,252500.0],["2020-01-15",49.1795,49.7535,48.6527,48.9726,186200.0],["2020-01-16",49.2548,49.9511,49.236,49.8476,175000.0],["2020-01-17",50.0452,50.6944,49.2925,50.0075,218800.0],["2020-01-21",49.7911,50.4309,49.5465,49.7911,142900.0],["2020-01-22",50.0734,50.318,48.7279,48.9255,109400.0],["2020-01-23",48.8502,49.6782,48.3516,49.4712,215800.0],["2020-01-24",49.65,49.65,48.4739,48.9726,93100.0],["2020-01-27",48.1916,48.6715,47.7965,48.1822,96300.0],["2020-01-28",48.3139,49.6123,48.201,49.4148,131000.0],["2020-01-29",49.49,49.9511,48.1446,48.8408,148600.0],["2020-01-30",48.408,48.6432,47.7682,47.9,125600.0],["2020-01-31",47.8435,47.8435,46.5921,46.8932,135900.0],["2020-02-03",47.0626,49.0384,46.9873,48.9632,132000.0],["2020-02-04",49.5559,50.572,48.982,49.5089,176300.0],["2020-02-05",46.5921,46.5921,36.7035,37.0705,709200.0],["2020-02-06",37.682,39.2909,37.4751,38.7829,389700.0],["2020-02-07",38.51,40.4388,38.1337,39.2815,281000.0],["2020-02-10",39.131,40.9187,38.8581,40.6646,189900.0],["2020-02-11",40.5141,41.3421,40.1754,40.2412,188500.0],["2020-02-12",40.5705,41.2009,40.2224,40.3071,211000.0],["2020-02-13",40.2224,40.7023,39.7332,40.6834,68600.0],["2020-02-14",40.7211,41.6902,40.3447,41.6808,77900.0],["2020-02-18",41.4456,41.4926,40.3447,40.9093,131900.0],["2020-02-19",40.9845,41.6525,39.9025,41.2856,71200.0],["2020-02-20",41.2197,41.6431,40.6929,41.5867,51700.0],["2020-02-21",41.3515,41.5867,40.467,41.3326,56900.0],["2020-02-24",39.959,40.8999,39.4603,40.2224,59900.0],["2020-02-25",40.4294,40.4294,39.2063,39.385,95700.0],["2020-02-26",39.5544,39.9778,39.2909,39.4885,46900.0],["2020-02-27",38.5665,38.5665,37.2775,37.2775,115500.0],["2020-02-28",36.4401,38.4536,35.5086,38.2654,173400.0],["2020-03-02",38.5006,39.3286,38.0302,39.2721,87800.0],["2020-03-03",39.3098,39.5356,37.4374,37.6726,104800.0],["2020-03-04",38.2748,39.7426,37.8891,39.6203,113700.0],["2020-03-05",38.7358,39.5638,37.8796,38.1619,116300.0],["2020-03-06",37.1646,38.0584,36.2896,37.2963,122600.0],["2020-03-09",35.2076,36.8635,33.1,35.5745,111700.0],["2020-03-10",36.5718,36.5718,33.8715,35.2452,188600.0],["2020-03-11",34.3984,35.1041,33.928,34.2384,147700.0],["2020-03-12",33.768,34.0785,30.0233,30.3903,195900.0],["2020-03-13",31.5946,32.5731,29.8634,32.5731,111600.0],["2020-03-16",29.5058,33.9468,28.6402,31.7075,168400.0],["2020-03-17",32.1779,33.4293,29.5247,31.35,186500.0],["2020-03-18",29.7787,34.1161,28.3203,32.5637,141300.0],["2020-03-19",32.479,34.7371,31.5193,33.514,130000.0],["2020-03-20",33.4293,34.6336,32.1685,32.3473,149600.0],["2020-03-23",32.639,34.2761,31.9615,33.6927,101000.0],["2020-03-24",35.0852,37.6162,33.7022,36.7506,93300.0],["2020-03-25",37.0799,37.221,34.5113,34.7936,95000.0],["2020-03-26",35.0288,37.3998,33.4952,36.506,90900.0],["2020-03-27",35.4804,36.4777,34.3419,35.4145,58700.0],["2020-03-30",35.5557,38.5853,35.2264,38.4818,133900.0],["2020-03-31",38.1995,39.5074,37.5786,38.7735,153500.0],["2020-04-01",37.7573,38.0866,36.0826,36.4119,88900.0],["2020-04-02",35.7062,36.4025,34.3325,35.3487,105700.0],["2020-04-03",35.0852,36.3178,34.2855,35.1793,100100.0],["2020-04-06",36.1578,37.8702,35.9038,37.3433,101700.0],["2020-04-07",38.2654,38.5477,36.9105,37.588,119100.0],["2020-04-08",38.2372,38.717,37.3904,38.6041,80700.0],["2020-04-09",39.1498,39.9496,38.7264,39.9025,56500.0],["2020-04-13",39.6579,39.8931,38.6041,39.752,70000.0],["2020-04-14",40.0248,40.1754,38.2842,38.717,68000.0],["2020-04-15",37.7385,38.2842,36.5624,36.6941,103400.0],["2020-04-16",36.6941,37.9737,35.8473,37.8138,130000.0],["2020-04-17",38.2654,39.1969,37.6821,37.8608,83500.0],["2020-04-20",37.1081,37.8514,37.1081,37.6068,56800.0],["2020-04-21",37.1364,37.2681,36.0638,36.506,72600.0],["2020-04-22",37.3151,37.5315,36.5718,37.2022,60900.0],["2020-04-23",37.2022,38.5947,37.2022,38.0396,109100.0],["2020-04-24",38.3219,39.4133,37.8514,39.1498,56600.0],["2020-04-27",39.4791,40.4576,39.1592,40.373,63800.0],["2020-04-28",41.0786,41.0786,40.006,40.4294,51900.0],["2020-04-29",41.5773,43.5813,41.5114,42.5088,85900.0],["2020-04-30",41.8689,44.3623,38.9993,43.2332,193900.0],["2020-05-01",42.6687,42.6687,36.9105,37.682,144400.0],["2020-05-04",37.3622,38.0114,36.8917,37.5221,118200.0],["2020-05-05",38.0114,38.3877,35.9038,36.2802,87700.0],["2020-05-06",36.1955,37.0234,35.9979,36.6095,98800.0],["2020-05-07",37.0987,37.1458,36.1861,36.3366,82800.0],["2020-05-08",37.0517,38.7358,36.9858,38.7358,82800.0],["2020-05-11",38.3501,38.5759,37.2775,37.7197,68600.0],["2020-05-12",38.0114,38.0114,36.3084,36.4683,66100.0],["2020-05-13",36.2143,36.2143,33.8527,34.436,66700.0],["2020-05-14",33.9374,34.5207,33.3917,34.5207,53400.0],["2020-05-15",34.389,36.1578,34.3608,36.1014,72500.0],["2020-05-18",37.4186,38.7358,37.1552,38.6229,83700.0],["2020-05-19",38.2654,38.5759,37.7103,37.842,60300.0],["2020-05-20",38.4536,39.2345,36.8917,38.8958,57000.0],["2020-05-21",38.7358,38.7735,38.1243,38.5383,34900.0],["2020-05-22",38.67,39.5544,38.463,39.3474,46400.0],["2020-05-26",40.674,40.7211,39.2063,39.3286,65600.0],["2020-05-27",39.9778,40.8998,38.7923,40.8058,60700.0],["2020-05-28",41.1068,42.0383,40.6082,40.8622,103300.0],["2020-05-29",40.6929,40.8622,39.291,40.7211,77900.0],["2020-06-01",40.6082,40.7211,39.4791,39.4885,62600.0],["2020-06-02",39.8649,40.4953,39.1875,40.3447,57300.0],["2020-06-03",40.8716,41.8313,40.5894,41.3609,118100.0],["2020-06-04",41.2292,42.0101,39.5544,41.2856,130800.0],["2020-06-05",42.4241,44.3246,42.2641,43.2332,144000.0],["2020-06-08",43.6848,44.8327,42.4805,43.9201,106000.0],["2020-06-09",43.8354,45.3314,43.1203,44.1553,101400.0],["2020-06-10",44.2494,44.2494,42.951,43.3461,85400.0],["2020-06-11",41.7184,42.791,41.4267,41.8878,159000.0],["2020-06-12",43.2614,43.2614,40.5329,41.3891,84700.0],["2020-06-15",40.0248,43.1391,40.0248,42.1983,97000.0],["2020-06-16",43.2709,44.4375,42.5934,43.1015,76400.0],["2020-06-17",43.0733,43.2426,42.2077,42.7722,39400.0],["2020-06-18",42.3112,42.6687,41.5867,42.2171,68500.0],["2020-06-19",42.5182,42.5464,41.0504,42.3676,154100.0],["2020-06-22",41.8407,43.1862,41.6996,42.8098,80700.0],["2020-06-23",43.1956,43.5343,42.9698,43.3179,64300.0],["2020-06-24",43.1297,43.1297,41.6996,41.8031,80700.0],["2020-06-25",41.8125,43.1862,41.8125,43.0356,79100.0],["2020-06-26",42.6687,43.0074,42.5558,42.791,189900.0],["2020-06-29",43.1109,44.6069,42.8945,44.3623,82900.0],["2020-06-30",44.4187,44.8327,43.5155,43.619,104300.0],["2020-07-01",43.666,44.8139,43.4778,44.1647,124700.0],["2020-07-02",45.1526,45.1526,43.0544,43.3461,69600.0],["2020-07-06",44.0235,45.6324,43.619,45.209,101700.0],["2020-07-07",44.5787,45.4066,44.4469,44.8421,144700.0],["2020-07-08",44.8139,45.3314,44.6728,45.1526,311400.0],["2020-07-09",45.0679,45.5666,44.4187,44.8515,98600.0],["2020-07-10",44.8515,45.115,43.8542,43.8542,94700.0],["2020-07-13",42.9604,42.998,36.7035,36.713,256700.0],["2020-07-14",36.8353,38.9805,35.8379,38.303,177000.0],["2020-07-15",38.7735,38.9146,37.8702,38.1243,77000.0],["2020-07-16",37.9455,38.4442,37.3245,38.1431,76900.0],["2020-07-17",38.1901,39.1216,37.8232,38.8205,70700.0],["2020-07-20",38.8017,39.385,38.6135,38.8582,95500.0],["2020-07-21",39.2157,39.8649,39.0745,39.4227,57500.0],["2020-07-22",39.5262,39.7896,38.9428,39.5638,61800.0],["2020-07-23",39.6014,40.5517,39.5732,39.8272,71900.0],["2020-07-24",39.6297,39.799,38.3595,38.5571,48100.0],["2020-07-27",38.5947,39.8367,38.5947,39.7896,46400.0],["2020-07-28",39.6109,40.0813,39.1028,39.4133,106800.0],["2020-07-29",39.592,41.0504,39.5356,40.9845,71400.0],["2020-07-30",40.4576,41.1068,40.4576,41.0033,57400.0],["2020-07-31",41.0786,41.3891,39.5262,41.1162,95300.0],["2020-08-03",41.295,42.2359,40.6176,41.8972,82700.0],["2020-08-04",41.9348,42.6781,41.8972,42.5182,56300.0],["2020-08-05",42.7251,43.3273,42.3958,43.3179,81000.0],["2020-08-06",43.2144,44.033,42.6311,43.7789,63300.0],["2020-08-07",43.873,44.0612,43.6002,43.8448,60900.0],["2020-08-10",43.7695,45.5854,43.4496,44.9174,108400.0],["2020-08-11",41.3985,46.451,40.4106,43.5249,173500.0],["2020-08-12",44.0988,45.3596,44.0988,44.9268,84700.0],["2020-08-13",44.8798,45.3126,44.6728,44.8892,67900.0],["2020-08-14",44.8139,45.1714,43.873,44.0236,66500.0],["2020-08-17",44.3529,44.3529,42.9039,43.0733,39700.0],["2020-08-18",42.8945,42.8945,41.5302,41.8595,46400.0],["2020-08-19",41.9913,42.9792,41.8595,42.1512,60700.0],["2020-08-20",41.9348,42.1136,41.6996,41.8595,32400.0],["2020-08-21",41.8972,42.0948,40.8716,41.0598,49600.0],["2020-08-24",41.6525,41.8784,41.2292,41.455,38100.0],["2020-08-25",41.6243,41.9348,41.2856,41.455,26200.0],["2020-08-26",41.5867,41.7843,40.7493,41.1351,39400.0],["2020-08-27",41.2856,42.0007,40.9469,41.2668,85500.0],["2020-08-28",41.4361,42.0477,41.2574,41.963,85300.0],["2020-08-31",41.8031,42.0759,41.549,41.6714,70000.0],["2020-09-01",41.8125,42.584,41.5208,42.584,78500.0],["2020-09-02",42.8851,43.4026,42.8757,43.3273,65600.0],["2020-09-03",43.0356,43.0356,41.8125,41.8689,198800.0],["2020-09-04",42.377,42.377,41.1915,41.4456,109900.0],["2020-09-08",40.8246,41.3703,40.4106,40.5611,114500.0],["2020-09-09",41.041,42.2547,40.9187,42.0477,79200.0],["2020-09-10",42.2735,42.4523,41.2009,41.248,55600.0],["2020-09-11",41.4832,42.1136,40.8152,41.2574,76900.0],["2020-09-14",41.5396,41.5396,38.2748,39.0369,139500.0],["2020-09-15",39.5074,40.2883,39.3004,39.6391,68800.0],["2020-09-16",39.959,41.7184,39.959,41.2292,132700.0],["2020-09-17",40.6552,41.0127,39.5826,39.8272,66500.0],["2020-09-18",40.3541,40.3918,39.2251,39.9966,187500.0],["2020-09-21",39.2815,39.2815,37.3151,37.889,62800.0],["2020-09-22",38.3124,38.3124,37.381,38.1619,31500.0],["2020-09-23",38.2278,38.7452,37.9831,38.1243,80500.0],["2020-09-24",38.2278,38.9899,37.8044,38.4253,60500.0],["2020-09-25",38.1243,38.2372,37.3151,37.9361,69300.0],["2020-09-28",38.4159,39.2909,38.4159,38.8864,64200.0],["2020-09-29",38.7829,39.1969,38.7829,38.9899,42800.0],["2020-09-30",39.1404,39.4791,38.5383,38.6323,91500.0],["2020-10-01",38.9334,39.2627,38.5947,38.9522,67300.0],["2020-10-02",38.4724,39.1216,38.4724,38.7923,44300.0],["2020-10-05",39.2251,40.1283,39.0087,39.5168,65400.0],["2020-10-06",39.8084,40.8622,39.6203,39.9119,51700.0],["2020-10-07",40.3824,41.1445,40.0719,40.8904,57000.0],["2020-10-08",41.4079,41.5396,40.3447,40.5988,87400.0],["2020-10-09",40.8434,42.0195,40.7211,41.2197,61100.0],["2020-10-12",41.4644,41.8595,41.3797,41.6525,45900.0],["2020-10-13",41.4079,42.2829,41.4079,42.1983,36100.0],["2020-10-14",42.2171,42.7628,41.7937,42.4335,142400.0],["2020-10-15",41.6337,42.5652,40.3447,42.3394,33300.0],["2020-10-16",42.2453,42.744,42.2453,42.4241,34000.0],["2020-10-19",42.8098,43.1862,42.1794,42.3394,36700.0],["2020-10-20",42.744,43.1768,42.3394,42.9698,48500.0],["2020-10-21",42.9886,43.5061,42.5276,43.2332,43700.0],["2020-10-22",43.2614,43.9765,42.6499,43.9012,46000.0],["2020-10-23",44.2117,45.0303,44.0706,44.7857,48900.0],["2020-10-26",44.3905,44.5128,43.4026,43.8636,116100.0],["2020-10-27",43.7695,44.6916,43.2332,44.2776,61100.0],["2020-10-28",43.5719,43.9295,42.8004,43.0168,144600.0],["2020-10-29",42.744,43.0639,42.0195,42.6405,86900.0],["2020-10-30",42.6028,43.0827,42.5087,42.8569,87600.0],["2020-11-02",43.4026,44.08,42.8098,43.412,53700.0],["2020-11-03",44.127,45.0397,43.9295,44.8045,50000.0],["2020-11-04",44.494,45.2843,44.1553,44.9174,31800.0],["2020-11-05",45.0679,46.7239,45.0679,46.3757,93000.0],["2020-11-06",46.4134,47.0438,46.1311,46.8368,66200.0],["2020-11-09",47.5518,50.4309,47.5518,49.2454,165100.0],["2020-11-10",46.5639,50.4215,46.4134,48.5492,239700.0],["2020-11-11",48.5586,49.5183,47.8905,48.5492,133100.0],["2020-11-12",48.0787,48.0787,44.4187,44.4375,111100.0],["2020-11-13",44.8892,45.5572,43.7601,44.0518,126800.0],["2020-11-16",44.6539,45.0961,43.5813,44.1082,63400.0],["2020-11-17",43.6002,44.0988,42.7345,42.951,89400.0],["2020-11-18",43.0262,43.5061,42.6499,42.6499,61900.0],["2020-11-19",42.4241,43.2238,41.6243,42.4335,54500.0],["2020-11-20",42.0383,42.6122,41.5302,42.3206,68900.0],["2020-11-23",43.2803,44.3246,42.1418,42.4147,100700.0],["2020-11-24",42.7816,43.9577,41.963,43.6754,93400.0],["2020-11-25",43.5625,44.24,42.7251,43.6002,71300.0],["2020-11-27",43.7131,44.1647,43.3932,43.7977,19800.0],["2020-11-30",43.4026,44.2776,42.7816,42.951,92700.0],["2020-12-01",43.4308,44.2682,42.9227,43.7037,65700.0],["2020-12-02",43.4967,44.3058,43.4684,43.6284,51500.0],["2020-12-03",43.6472,44.3058,43.3085,43.4402,37600.0],["2020-12-04",43.6378,44.2964,43.3367,43.7037,48200.0],["2020-12-07",43.3838,43.9859,43.2332,43.4308,56900.0],["2020-12-08",43.0639,43.412,42.6217,42.7063,56000.0],["2020-12-09",42.9321,43.5061,42.6781,43.0827,79800.0],["2020-12-10",42.7345,43.4967,42.7345,42.9792,48600.0],["2020-12-11",42.7157,43.2991,42.2923,42.3958,47300.0],["2020-12-14",42.7251,43.6378,42.7251,43.3367,103200.0],["2020-12-15",43.3367,44.6069,43.1109,44.2776,68600.0],["2020-12-16",44.5787,44.9362,43.5437,43.7037,47000.0],["2020-12-17",44.0706,44.1365,43.2238,44.1082,71600.0],["2020-12-18",44.0894,44.9268,42.4335,42.9321,333000.0],["2020-12-21",42.123,42.4899,41.5396,42.3582,45200.0],["2020-12-22",42.377,42.3864,41.5773,41.7655,47000.0],["2020-12-23",42.951,42.951,41.7749,41.9724,32400.0],["2020-12-24",42.0383,42.3394,41.4267,41.6525,22000.0],["2020-12-28",42.0853,43.2332,42.0289,42.951,58000.0],["2020-12-29",43.0545,43.4778,42.4617,43.2897,52500.0],["2020-12-30",43.3838,45.0585,43.3838,44.6539,46400.0],["2020-12-31",44.5504,44.8797,44.334,44.494,38300.0],["2021-01-04",44.494,44.5787,43.3273,44.1835,57200.0],["2021-01-05",43.9859,46.6674,43.7037,45.9147,76500.0],["2021-01-06",45.9053,48.6338,45.9053,47.9846,83800.0],["2021-01-07",48.2104,49.7817,47.7776,48.8408,52000.0],["2021-01-08",48.8785,48.982,47.4766,47.7871,73400.0],["2021-01-11",47.4935,47.7965,46.1869,47.0864,52700.0],["2021-01-12",47.1811,47.9859,44.1701,47.664,51500.0],["2021-01-13",48.0048,48.9422,47.8723,48.6676,49000.0],["2021-01-14",48.9422,50.656,48.9138,49.5955,60100.0],["2021-01-15",49.6997,49.6997,47.5787,48.5824,62000.0],["2021-01-19",49.2547,49.8038,48.2131,48.5161,54300.0],["2021-01-20",48.696,50.05,48.2037,49.3304,60700.0],["2021-01-21",49.3304,49.7091,48.7907,49.3778,55900.0],["2021-01-22",48.9138,50.3151,48.9138,50.2772,43100.0],["2021-01-25",50.1731,50.8643,49.2831,50.4477,58400.0],["2021-01-26",50.7601,50.7601,49.7281,50.2962,48100.0],["2021-01-27",49.5008,50.353,48.9801,49.4724,81200.0],["2021-01-28",49.9364,49.9837,46.0449,46.3857,89100.0],["2021-01-29",46.3857,46.8781,44.9844,46.4804,122500.0],["2021-02-01",46.4804,46.5088,44.5205,46.2248,67500.0],["2021-02-02",46.3857,46.6035,45.3063,45.4578,93800.0],["2021-02-03",45.5052,46.4899,45.2022,46.3005,82500.0],["2021-02-04",46.3005,48.2131,45.8839,47.4367,101100.0],["2021-02-05",47.8249,49.3115,47.0296,49.1316,83300.0],["2021-02-08",49.5292,50.2678,48.9611,49.8228,51200.0],["2021-02-09",49.8417,51.0158,49.0937,50.4193,49100.0],["2021-02-10",50.9022,51.0158,49.7281,50.4193,61300.0],["2021-02-11",50.7317,51.849,49.9364,51.6502,74800.0],["2021-02-12",51.7827,51.8206,50.5802,51.0536,50200.0],["2021-02-16",51.1673,51.4513,50.1447,51.0631,99000.0],["2021-02-17",50.7128,51.4324,49.6334,50.2488,69300.0],["2021-02-18",49.9553,50.8832,49.6145,50.2867,103800.0],["2021-02-19",50.4287,51.2714,49.6618,49.8701,349700.0],["2021-02-22",49.7186,50.514,48.5351,48.9138,62800.0],["2021-02-23",48.7907,49.8417,47.4273,49.2073,62600.0],["2021-02-24",49.2925,51.9721,46.4047,51.9721,98800.0],["2021-02-25",52.0763,52.2751,44.1607,44.1607,93500.0],["2021-02-26",43.6967,45.098,42.9582,43.5641,81100.0],["2021-03-01",43.9239,44.5394,43.4695,44.4163,73000.0],["2021-03-02",44.2364,44.4542,43.1854,43.1854,53200.0],["2021-03-03",43.4789,43.7346,42.0871,42.3332,65300.0],["2021-03-04",42.6078,42.9298,40.8846,41.9356,98200.0],["2021-03-05",42.6836,43.4789,41.5852,43.0244,110800.0],["2021-03-08",43.4884,44.1133,42.4279,43.9618,113600.0],["2021-03-09",44.3879,45.5904,43.6304,43.8955,74100.0],["2021-03-10",44.2553,45.0223,44.208,44.6435,50000.0],["2021-03-11",45.1454,45.6093,44.653,45.2401,49300.0],["2021-03-12",45.259,45.7135,44.7477,45.1643,28300.0],["2021-03-15",45.0317,45.7135,44.4826,45.2022,39700.0],["2021-03-16",45.1359,45.4105,43.5263,44.5962,56100.0],["2021-03-17",44.4826,44.6719,43.6967,44.4068,38700.0],["2021-03-18",44.0186,45.0412,43.1191,44.0754,65900.0],["2021-03-19",43.602,45.42,43.2801,44.7382,188300.0],["2021-03-22",44.4636,44.5015,43.5831,43.7535,28400.0],["2021-03-23",43.5168,44.2364,42.4279,42.7783,41300.0],["2021-03-24",42.9392,44.7288,42.6078,42.7025,61200.0],["2021-03-25",42.3048,43.2612,41.8598,42.9203,51600.0],["2021-03-26",43.3464,44.4068,43.318,44.2648,39500.0],["2021-03-29",44.0565,45.3253,44.0565,44.208,69300.0],["2021-03-30",44.1796,45.0602,44.0565,44.3027,37500.0],["2021-03-31",44.7003,44.7003,43.2327,43.9239,80200.0],["2021-04-01",44.3595,44.4921,43.4789,44.35,27700.0],["2021-04-05",44.5583,44.9655,43.4127,44.9655,29600.0],["2021-04-06",44.7477,44.7477,43.7156,43.9808,38800.0],["2021-04-07",44.0754,44.5678,43.602,43.6115,46400.0],["2021-04-08",43.7914,44.1512,43.4884,43.7725,66200.0],["2021-04-09",43.8198,43.8198,42.6457,42.8919,41200.0],["2021-04-12",42.5794,43.3653,42.1249,42.2386,41400.0],["2021-04-13",42.1912,42.8161,41.7651,42.1818,46200.0],["2021-04-14",42.2291,43.0813,42.0019,42.4942,54900.0],["2021-04-15",42.9014,43.0907,42.1628,42.7215,43000.0],["2021-04-16",42.9866,43.6872,42.0397,43.4979,27700.0],["2021-04-19",43.5547,43.5547,42.8161,43.0813,50300.0],["2021-04-20",43.0623,43.299,42.3995,42.7877,31800.0],["2021-04-21",42.7593,42.7877,42.0303,42.1912,36700.0],["2021-04-22",42.4847,42.5794,41.4527,41.6137,33000.0],["2021-04-23",41.7557,42.7025,41.5284,42.0208,54600.0],["2021-04-26",42.3333,43.0718,41.7273,42.5889,42600.0],["2021-04-27",42.5794,42.8256,42.3143,42.6173,37200.0],["2021-04-28",42.57,43.157,42.5037,42.8067,47200.0],["2021-04-29",43.2233,43.6778,42.5889,43.1381,54200.0],["2021-04-30",42.712,43.1759,42.3995,42.9392,78500.0],["2021-05-03",43.1381,44.0849,43.0434,43.8198,75000.0],["2021-05-04",43.4789,45.0223,42.9866,44.8518,110100.0],["2021-05-05",44.9749,45.3347,44.6814,45.0128,49100.0],["2021-05-06",45.2495,46.291,44.3406,46.149,68500.0],["2021-05-07",45.6851,45.6851,43.46,44.5204,133200.0],["2021-05-10",44.4826,44.8518,43.9902,43.9902,72500.0],["2021-05-11",43.3842,43.9334,43.0623,43.3558,61600.0],["2021-05-12",42.9298,43.7819,42.3332,42.4469,59400.0],["2021-05-13",42.4469,44.1417,42.4469,43.9997,40800.0],["2021-05-14",44.3406,46.0922,44.2648,45.9502,47300.0],["2021-05-17",45.7324,45.9502,45.0318,45.2495,58600.0],["2021-05-18",44.9844,46.0922,44.9844,45.5904,80200.0],["2021-05-19",45.0791,45.7892,44.4352,45.2874,53300.0],["2021-05-20",45.2116,46.0827,44.6814,45.9881,49800.0],["2021-05-21",45.9691,46.8592,45.42,46.3857,275400.0],["2021-05-24",46.7171,46.7171,46.0165,46.2721,63200.0],["2021-05-25",46.2721,47.0675,45.4862,46.5372,87000.0],["2021-05-26",46.5751,46.916,46.1679,46.8591,36500.0],["2021-05-27",47.0959,47.3799,46.6224,46.6603,29600.0],["2021-05-28",46.9633,47.2663,45.8082,46.1964,29000.0],["2021-06-01",46.3573,46.755,45.9597,46.2437,45200.0],["2021-06-02",46.4709,46.5183,42.9676,46.1206,28100.0],["2021-06-03",46.0259,46.2437,45.3915,45.9218,24800.0],["2021-06-04",46.1017,46.2816,45.543,45.6472,33200.0],["2021-06-07",45.5809,46.3289,44.795,45.1454,34600.0],["2021-06-08",45.0412,45.3821,44.7098,45.0317,44900.0],["2021-06-09",45.1359,45.4105,44.8803,45.1359,32100.0],["2021-06-10",45.4484,45.4484,44.7572,44.9371,21400.0],["2021-06-11",45.2211,45.42,45.0696,45.3253,21500.0],["2021-06-14",45.4389,45.9218,45.2401,45.8082,34800.0],["2021-06-15",45.8744,46.897,45.8744,46.3668,31800.0],["2021-06-16",46.6414,46.8402,46.1206,46.4331,32200.0],["2021-06-17",46.4331,46.4331,45.6472,45.9123,31000.0],["2021-06-18",45.543,45.865,42.8445,43.0244,165300.0],["2021-06-21",43.3653,43.9618,42.8445,43.4789,102700.0],["2021-06-22",43.2517,44.2648,42.7972,43.5547,34600.0],["2021-06-23",43.5452,44.2837,43.5357,43.6304,49800.0],["2021-06-24",43.905,44.3311,43.763,44.0565,20700.0],["2021-06-25",44.066,45.0696,43.7535,44.511,112600.0],["2021-06-28",44.5773,45.1454,43.9145,43.9902,30900.0],["2021-06-29",44.1796,44.4542,43.6115,43.7346,19900.0],["2021-06-30",43.5357,43.9523,43.1665,43.8103,24600.0],["2021-07-01",43.9239,44.3311,43.763,43.8387,33300.0],["2021-07-02",43.9429,43.9429,42.9487,43.1475,15900.0],["2021-07-06",43.6967,43.6967,41.6705,42.3711,41000.0],["2021-07-07",42.5321,42.6646,41.4432,42.3143,43500.0],["2021-07-08",41.5947,41.945,40.8562,41.5379,56500.0],["2021-07-09",41.945,42.4847,41.945,41.9924,21600.0],["2021-07-12",41.8788,42.0019,41.4243,41.8882,29400.0],["2021-07-13",41.8125,41.8125,40.8278,40.9793,29600.0],["2021-07-14",40.9887,41.8788,40.5343,41.5663,39200.0],["2021-07-15",41.5663,42.5416,41.1308,41.4432,26500.0],["2021-07-16",41.4716,41.5095,40.7804,40.9887,28700.0],["2021-07-19",40.3354,41.5379,40.0703,40.449,40000.0],["2021-07-20",40.61,42.8351,39.8052,41.1781,72100.0],["2021-07-21",41.4527,42.7877,41.4527,41.7841,27800.0],["2021-07-22",41.1402,42.6646,41.0645,41.7178,38500.0],["2021-07-23",41.7936,42.5226,41.6137,42.2291,40300.0],["2021-07-26",42.3143,43.2896,42.3143,42.873,31200.0],["2021-07-27",42.7215,43.0718,42.1344,42.854,23900.0],["2021-07-28",43.0718,43.3085,42.5889,42.996,37600.0],["2021-07-29",43.2422,43.9902,43.0339,43.7535,39900.0],["2021-07-30",43.9997,45.1643,43.6967,45.0317,56600.0],["2021-08-02",45.2874,45.5146,44.0091,44.2175,35800.0],["2021-08-03",44.1701,44.5678,43.602,44.492,60300.0],["2021-08-04",44.047,44.3121,43.4979,43.9902,34200.0],["2021-08-05",44.3027,44.5678,43.7535,44.4258,42700.0],["2021-08-06",45.0885,48.2794,43.1286,43.7156,57000.0],["2021-08-09",43.7914,44.2932,42.9866,43.7535,36600.0],["2021-08-10",43.7346,45.1075,43.1191,45.0223,32300.0],["2021-08-11",45.0791,45.5525,43.8009,45.3537,50000.0],["2021-08-12",45.2874,46.2437,44.3216,45.8082,54400.0],["2021-08-13",45.9312,46.4709,44.4163,44.7098,40000.0],["2021-08-16",44.492,46.149,43.602,44.1133,62200.0],["2021-08-17",43.7535,43.8103,42.6268,43.3653,65200.0],["2021-08-18",43.2043,44.4352,43.2043,43.7251,48700.0],["2021-08-19",43.46,45.259,42.6552,42.996,48400.0],["2021-08-20",42.7877,44.0754,42.7499,43.4127,251000.0],["2021-08-23",43.6872,45.8934,43.3558,44.0186,53200.0],["2021-08-24",44.0186,44.956,43.7346,44.5299,26600.0],["2021-08-25",45.0223,45.8839,44.9371,45.7229,28900.0],["2021-08-26",45.5525,46.4993,45.5525,45.9218,42200.0],["2021-08-27",46.7077,47.3326,46.4615,46.5372,40000.0],["2021-08-30",46.3763,46.5846,46.0449,46.1017,23000.0],["2021-08-31",45.9502,46.8781,45.6945,45.8366,54400.0],["2021-09-01",45.9975,45.9975,44.8234,45.2117,26900.0],["2021-09-02",45.401,45.5714,44.6909,45.1832,19900.0],["2021-09-03",44.5299,46.1869,44.5299,45.6756,37400.0],["2021-09-07",45.4957,45.543,44.9181,45.4578,17800.0],["2021-09-08",45.42,45.42,44.1512,44.5489,25800.0],["2021-09-09",44.4731,44.5489,43.8198,43.8198,21400.0],["2021-09-10",43.9902,44.0092,43.1381,43.1665,22800.0],["2021-09-13",43.318,43.5831,42.8351,43.3274,26100.0],["2021-09-14",43.5168,43.5168,42.1912,42.6078,29900.0],["2021-09-15",42.4847,42.9014,42.0492,42.9014,23100.0],["2021-09-16",42.8635,42.996,42.3427,42.7404,23400.0],["2021-09-17",42.7499,42.996,41.9166,42.9392,147100.0],["2021-09-20",42.1249,42.4374,41.197,41.8504,22400.0],["2021-09-21",42.1723,42.1723,41.4716,41.8314,12600.0],["2021-09-22",42.2007,42.6078,41.8409,42.2291,15300.0],["2021-09-23",42.2859,43.3937,42.2859,42.8351,19000.0],["2021-09-24",42.7783,43.4032,42.3049,42.7783,20600.0],["2021-09-27",42.9676,43.7251,42.9676,43.157,27500.0],["2021-09-28",43.157,43.157,42.3143,42.4753,22800.0],["2021-09-29",42.4185,43.0055,42.1723,42.3617,21600.0],["2021-09-30",42.6552,43.1381,41.6799,41.6894,34200.0],["2021-10-01",41.9829,43.2706,41.7273,42.9108,39300.0],["2021-10-04",42.7499,43.5073,41.8598,42.0776,36700.0],["2021-10-05",42.0776,42.7215,41.803,42.409,44000.0],["2021-10-06",42.0681,42.5132,41.5947,42.0113,32100.0],["2021-10-07",42.1534,43.318,41.6894,43.1191,102200.0],["2021-10-08",42.9203,43.1286,42.3711,42.4563,15400.0],["2021-10-11",42.3711,42.7783,41.8598,41.8882,28300.0],["2021-10-12",41.8882,42.551,41.3864,41.4243,24300.0],["2021-10-13",41.7557,41.8125,41.0361,41.3959,21100.0],["2021-10-14",41.6231,42.125,41.0456,42.0776,34400.0],["2021-10-15",42.5037,42.5984,41.7367,41.8504,42600.0],["2021-10-18",41.7841,42.267,41.4716,41.6799,21800.0],["2021-10-19",41.6705,41.9072,40.9887,41.5663,39500.0],["2021-10-20",41.2444,42.0113,38.7353,41.6042,25600.0],["2021-10-21",41.6137,41.803,41.2728,41.5758,24700.0],["2021-10-22",41.6421,42.2764,40.9887,41.1876,24000.0],["2021-10-25",41.2728,42.5131,41.0645,41.7651,59600.0],["2021-10-26",41.6989,42.106,41.0834,41.5284,33800.0],["2021-10-27",41.4054,41.7083,40.4775,40.7142,44700.0],["2021-10-28",40.8183,41.9829,40.4206,41.8314,40500.0],["2021-10-29",41.3769,43.6967,41.1876,43.602,64600.0],["2021-11-01",43.7346,44.5489,43.2422,43.8482,56000.0],["2021-11-02",44.0565,44.9087,44.047,44.7572,36300.0],["2021-11-03",44.8519,45.7514,43.8577,44.4636,84400.0],["2021-11-04",44.8045,45.3253,43.9997,44.3311,63300.0],["2021-11-05",45.4768,48.7434,45.4768,47.5409,61000.0],["2021-11-08",47.664,48.1468,45.6851,45.846,87800.0],["2021-11-09",45.8744,45.8744,44.7288,45.3063,71900.0],["2021-11-10",45.4957,46.3194,45.2306,46.1774,112300.0],["2021-11-11",46.1964,46.6698,45.7703,46.0922,30300.0],["2021-11-12",46.1679,46.9633,45.8176,46.6224,36800.0],["2021-11-15",46.8118,46.8118,45.9502,46.0922,39100.0],["2021-11-16",45.865,47.2379,45.865,47.0296,57200.0],["2021-11-17",46.8073,46.8073,44.6622,44.8941,53500.0],["2021-11-18",44.9037,45.068,43.9084,45.0004,53000.0],["2021-11-19",44.6138,46.2179,44.6138,45.7541,279200.0],["2021-11-22",46.1792,46.788,45.6478,46.4498,39400.0],["2021-11-23",46.5851,46.5851,45.4642,46.0246,58700.0],["2021-11-24",45.6478,46.6237,45.4738,46.0343,36100.0],["2021-11-26",44.8651,44.8651,43.0871,43.7345,23200.0],["2021-11-29",44.1693,44.7781,43.0291,43.1547,41200.0],["2021-11-30",42.7199,43.0001,40.0626,42.3624,74000.0],["2021-12-01",43.2997,43.7732,42.2754,42.2754,69600.0],["2021-12-02",42.2271,43.0871,42.1305,42.7102,49600.0],["2021-12-03",42.6812,43.6572,42.2174,42.4397,28800.0],["2021-12-06",42.9808,44.1887,42.9808,43.9858,32900.0],["2021-12-07",44.3916,44.8071,43.9568,44.1887,32000.0],["2021-12-08",44.1597,44.3433,43.7055,44.0824,26200.0],["2021-12-09",43.6572,43.6572,43.0195,43.0581,19000.0],["2021-12-10",43.6862,43.6862,42.7972,43.0001,17000.0],["2021-12-13",42.7296,43.377,42.401,42.6909,68600.0],["2021-12-14",42.6716,43.29,42.2851,42.3237,49500.0],["2021-12-15",42.2658,43.5413,42.0532,43.4929,58100.0],["2021-12-16",43.7635,43.7925,42.7392,42.9325,46800.0],["2021-12-17",43.0291,43.2804,42.5266,42.8649,172600.0],["2021-12-20",42.2078,42.6909,40.6617,41.2995,85300.0],["2021-12-21",41.57,42.3624,40.5554,42.0532,59000.0],["2021-12-22",42.0435,42.5943,41.7439,42.0242,35600.0],["2021-12-23",42.343,42.9035,42.1788,42.6523,80400.0],["2021-12-27",42.9228,43.2127,42.6136,43.0774,19200.0],["2021-12-28",43.2417,43.2417,42.5073,42.7006,51500.0],["2021-12-29",42.7972,43.232,42.4977,42.8359,35700.0],["2021-12-30",42.6813,42.9518,42.0435,42.0918,57200.0],["2021-12-31",41.8792,42.2368,41.512,41.6763,25600.0],["2022-01-03",42.0338,42.6523,41.8599,42.0338,29700.0],["2022-01-04",42.372,42.4204,41.744,42.1015,30700.0],["2022-01-05",42.372,42.372,41.0675,41.1642,36500.0],["2022-01-06",41.3091,41.3091,40.5844,40.7583,25200.0],["2022-01-07",40.5457,41.1159,40.1012,40.1012,31200.0],["2022-01-10",39.8693,40.4974,39.5215,40.2848,25000.0],["2022-01-11",39.9273,40.5457,39.4925,40.3235,30300.0],["2022-01-12",40.3718,40.5264,39.5891,39.7147,34000.0],["2022-01-13",39.9273,40.1206,39.4828,39.6084,18700.0],["2022-01-14",39.2316,39.763,39.1349,39.7534,33600.0],["2022-01-18",39.5891,39.6084,38.7291,39.1639,30500.0],["2022-01-19",39.4538,39.9756,38.9417,39.5311,53600.0],["2022-01-20",39.5601,40.3911,39.2896,39.4055,50000.0],["2022-01-21",39.048,41.1448,39.048,40.2365,72500.0],["2022-01-24",40.3815,42.3044,40.1979,42.2657,83300.0],["2022-01-25",41.7053,43.0291,40.2559,41.5507,60500.0],["2022-01-26",41.9372,42.3817,40.6037,40.9709,34800.0],["2022-01-27",41.0869,41.8309,40.5844,40.7873,35700.0],["2022-01-28",40.5747,42.2271,40.5747,42.2271,41100.0],["2022-01-31",41.8212,42.1595,41.483,41.8889,49400.0],["2022-02-01",42.0725,42.0725,41.3091,41.7053,37200.0],["2022-02-02",41.9275,41.9275,41.1932,41.9275,43900.0],["2022-02-03",41.8019,42.459,41.5507,41.7536,41800.0],["2022-02-04",41.4734,41.9565,40.8839,41.8406,27200.0],["2022-02-07",41.7536,42.3237,41.2898,41.6087,26600.0],["2022-02-08",45.6091,48.4887,44.6525,48.2181,98500.0],["2022-02-09",48.2858,49.2811,48.2858,48.6626,68800.0],["2022-02-10",48.3341,48.6046,47.0876,47.2518,68900.0],["2022-02-11",47.4644,47.4644,45.9956,46.3822,47600.0],["2022-02-14",46.6237,47.0972,45.7251,46.8846,60600.0],["2022-02-15",47.1069,48.479,46.5368,48.2954,51200.0],["2022-02-16",48.2181,48.508,46.4015,48.2375,36100.0],["2022-02-17",47.8123,47.9959,47.2615,47.4354,39900.0],["2022-02-18",47.1649,47.59,46.904,47.4644,46500.0],["2022-02-22",47.1069,47.4934,45.8024,46.9909,51400.0],["2022-02-23",47.0199,47.2228,46.0246,46.1889,37500.0],["2022-02-24",45.2226,46.3918,45.2226,46.3628,61000.0],["2022-02-25",46.6624,47.2132,46.2565,46.8653,38400.0],["2022-02-28",46.2759,47.4741,45.899,47.1455,65200.0],["2022-03-01",47.2325,47.3485,46.0536,46.6817,57200.0],["2022-03-02",46.7397,48.7013,46.7397,48.45,26900.0],["2022-03-03",48.4694,48.5853,47.6287,48.5467,34300.0],["2022-03-04",48.2858,49.5709,47.9766,49.2907,45800.0],["2022-03-07",49.2907,49.5516,48.5853,48.9429,30400.0],["2022-03-08",48.7592,49.3004,48.1408,48.3824,27600.0],["2022-03-09",49.2521,49.5806,48.0635,49.5323,27000.0],["2022-03-10",48.8365,49.5323,48.5756,49.4743,26400.0],["2022-03-11",49.6193,50.0058,49.0298,49.0878,30300.0],["2022-03-14",49.1168,49.4453,48.566,48.8559,29100.0],["2022-03-15",49.1844,49.6676,48.7496,49.4936,26900.0],["2022-03-16",49.7932,50.3826,49.4453,50.1314,36900.0],["2022-03-17",49.9961,51.0784,49.9961,50.9238,22900.0],["2022-03-18",50.6532,51.117,50.3923,50.9721,80400.0],["2022-03-21",51.0397,51.5132,50.8948,51.0397,38400.0],["2022-03-22",51.4456,51.6485,50.7402,51.2426,20900.0],["2022-03-23",50.9141,51.0397,50.2667,50.2667,21100.0],["2022-03-24",50.6629,50.8754,49.7159,49.8318,18500.0],["2022-03-25",49.7835,50.8175,49.5709,50.8175,31300.0],["2022-03-28",51.0301,51.1557,50.3633,50.9334,29400.0],["2022-03-29",51.0204,52.9143,51.0204,52.5858,60000.0],["2022-03-30",52.7597,52.9433,51.204,51.8321,39400.0],["2022-03-31",51.8321,52.1316,50.344,50.6242,69700.0],["2022-04-01",51.088,52.5375,51.0204,52.4795,58000.0],["2022-04-04",52.6921,52.6921,51.204,51.5422,41600.0],["2022-04-05",51.3682,52.5181,50.5372,50.5662,35400.0],["2022-04-06",50.6049,51.5132,50.1024,50.8561,42100.0],["2022-04-07",51.0494,51.6968,50.9624,51.5615,60900.0],["2022-04-08",51.6195,51.7741,50.373,50.4406,75800.0],["2022-04-11",50.5855,51.8031,50.2087,51.146,53700.0],["2022-04-12",51.2426,52.2089,50.4599,50.7402,48100.0],["2022-04-13",50.8754,51.3393,50.6435,51.059,43400.0],["2022-04-14",51.1557,51.8514,50.8465,50.9238,39900.0],["2022-04-18",50.9141,51.0204,49.8608,50.2473,28000.0],["2022-04-19",50.373,50.9237,50.1314,50.2087,41900.0],["2022-04-20",50.7401,51.5035,50.286,50.7305,63300.0],["2022-04-21",51.117,51.6002,50.5372,50.7208,51400.0],["2022-04-22",50.3247,51.5035,47.648,48.3727,50900.0],["2022-04-25",47.9959,48.537,47.0876,48.2954,45400.0],["2022-04-26",48.2954,48.9815,46.9619,47.2711,56700.0],["2022-04-27",47.532,48.2085,47.0586,47.3001,30400.0],["2022-04-28",47.648,48.508,47.3485,48.3534,45300.0],["2022-04-29",48.0152,49.0298,47.7446,47.8219,52300.0],["2022-05-02",48.2181,48.7206,47.1649,48.1215,57400.0],["2022-05-03",47.9959,48.0249,46.73,47.2035,57900.0],["2022-05-04",47.5804,48.2181,46.3242,48.2181,52700.0],["2022-05-05",47.677,48.5467,46.6431,47.4934,38700.0],["2022-05-06",47.8026,47.8026,45.6478,46.5078,61900.0],["2022-05-09",46.1116,46.7783,45.4932,46.044,62600.0],["2022-05-10",46.73,46.9716,44.9424,45.2516,53000.0],["2022-05-11",45.4739,45.9183,43.9181,44.5945,48900.0],["2022-05-12",44.4399,44.8264,43.4156,44.0534,51600.0],["2022-05-13",44.4689,45.3579,44.3143,44.7974,60600.0],["2022-05-16",44.8651,45.4545,44.7008,44.9714,89100.0],["2022-05-17",45.5125,45.5995,44.8844,45.2613,44600.0],["2022-05-18",45.3965,45.8314,43.8022,44.1983,66000.0],["2022-05-19",44.0437,44.1114,43.1837,43.5123,58300.0],["2022-05-20",43.7249,44.3046,42.0532,42.7682,42900.0],["2022-05-23",42.9325,42.9325,41.8986,42.0918,34300.0],["2022-05-24",42.0338,42.1884,40.9612,42.0435,58500.0],["2022-05-25",41.8019,42.3044,40.7777,42.0918,36400.0],["2022-05-26",42.4107,43.1644,42.3624,42.488,45300.0],["2022-05-27",42.7006,43.1258,42.575,43.1064,25100.0],["2022-05-31",42.9711,43.7055,42.5846,43.2031,78300.0],["2022-06-01",43.3673,44.2467,42.9421,43.9181,66400.0],["2022-06-02",44.0921,44.5559,43.7635,43.9664,40200.0],["2022-06-03",43.7152,44.15,43.4253,44.0051,54300.0],["2022-06-06",44.4399,44.6718,43.8698,44.2563,61000.0],["2022-06-07",44.1017,45.1453,44.1017,44.8941,56000.0],["2022-06-08",44.5849,44.5849,43.319,43.3287,46700.0],["2022-06-09",43.2804,43.6186,43.1934,43.1934,36200.0],["2022-06-10",42.8649,43.0001,42.4493,42.7296,40200.0],["2022-06-13",41.9662,42.2947,41.5604,41.8986,70400.0],["2022-06-14",41.8696,42.7779,41.8696,42.4687,58100.0],["2022-06-15",42.9035,43.5509,42.3044,42.9228,55300.0],["2022-06-16",42.459,42.4687,41.599,42.2851,81100.0],["2022-06-17",42.6523,43.0388,42.1015,42.43,242000.0],["2022-06-21",42.6136,43.1354,42.5073,42.8455,56100.0],["2022-06-22",42.4783,42.9421,42.2561,42.5266,46200.0],["2022-06-23",42.546,42.7489,41.9565,42.1498,33000.0],["2022-06-24",42.2174,43.1064,42.2174,43.0195,79400.0],["2022-06-27",43.1644,43.7345,42.8359,43.3287,31900.0],["2022-06-28",43.4446,44.8168,42.4204,42.459,36600.0],["2022-06-29",42.459,42.459,41.744,42.2561,34600.0],["2022-06-30",41.8696,42.9808,41.8696,42.5653,51100.0],["2022-07-01",42.4204,42.9035,41.9565,42.5943,42400.0],["2022-07-05",42.1401,42.4493,40.9516,42.43,70900.0],["2022-07-06",42.2464,42.2464,40.9516,41.512,38500.0],["2022-07-07",41.5024,42.2174,41.483,41.715,37800.0],["2022-07-08",41.7053,42.401,41.3478,42.343,36100.0],["2022-07-11",42.3237,42.7006,42.2174,42.3527,24600.0],["2022-07-12",42.343,43.0001,41.9952,42.0242,43300.0],["2022-07-13",41.7536,42.7006,41.4347,41.7826,30600.0],["2022-07-14",41.2994,41.8792,40.8743,41.7923,69100.0],["2022-07-15",42.1788,42.8165,41.6377,42.5846,55300.0],["2022-07-18",42.7006,43.6862,42.5363,42.8262,36200.0],["2022-07-19",43.2031,44.6622,43.2031,44.208,44700.0],["2022-07-20",44.3433,45.1936,44.0051,45.1453,46600.0],["2022-07-21",44.9037,45.2033,44.5172,45.2033,24800.0],["2022-07-22",44.8941,44.8941,44.0147,44.2177,27400.0],["2022-07-25",44.3336,44.5945,44.208,44.3916,20100.0],["2022-07-26",44.4592,45.3965,44.4592,45.2323,30000.0],["2022-07-27",45.4255,46.1213,45.1646,46.0053,36000.0],["2022-07-28",46.0923,46.7977,45.9957,46.1792,35300.0],["2022-07-29",46.1406,46.5174,45.7251,45.8314,53000.0],["2022-08-01",45.6381,46.875,45.6381,46.5368,44400.0],["2022-08-02",46.3628,46.3628,45.6091,45.7251,20200.0],["2022-08-03",45.7444,45.7444,45.1646,45.3192,56000.0],["2022-08-04",45.2419,45.4062,43.9858,44.3626,53100.0],["2022-08-05",45.6188,47.4258,44.5945,46.4595,59200.0],["2022-08-08",46.4401,47.619,46.3338,47.3968,44000.0],["2022-08-09",48.2471,48.2471,46.4305,46.6721,49800.0],["2022-08-10",46.9619,47.4644,46.4015,46.9523,57100.0],["2022-08-11",46.9909,47.4741,46.6624,47.3968,21500.0],["2022-08-12",47.677,48.7109,46.9813,48.566,37300.0],["2022-08-15",48.2954,48.7979,48.1215,48.4597,62400.0],["2022-08-16",48.566,49.6289,48.566,49.397,35300.0],["2022-08-17",49.0201,49.4453,48.7013,49.3873,25200.0],["2022-08-18",49.3873,51.204,49.3873,51.059,40400.0],["2022-08-19",51.0011,51.204,50.3826,50.6145,25600.0],["2022-08-22",50.3536,50.3536,49.7835,50.0058,35700.0],["2022-08-23",49.8222,49.9961,49.3004,49.3004,24900.0],["2022-08-24",49.5323,49.5323,48.8076,49.0781,23000.0],["2022-08-25",49.2424,50.373,49.2424,50.2763,39000.0],["2022-08-26",49.9864,50.4986,48.6723,48.8076,50700.0],["2022-08-29",48.4404,49.1844,48.3147,48.6916,19100.0],["2022-08-30",48.6046,48.7979,47.9572,48.2954,31800.0],["2022-08-31",48.2085,48.2568,47.561,48.0055,110800.0],["2022-09-01",47.9379,47.9379,46.2372,46.4691,37600.0],["2022-09-02",46.7397,47.0489,46.0729,46.3338,27000.0],["2022-09-06",46.3339,46.7687,45.184,45.8797,43000.0],["2022-09-07",45.6768,46.672,45.6188,46.3532,37000.0],["2022-09-08",46.2372,46.3532,45.8894,46.1019,19900.0],["2022-09-09",46.2276,46.7977,46.2276,46.4885,26300.0],["2022-09-12",46.9619,47.3774,46.4498,47.1069,35800.0],["2022-09-13",46.4498,46.5851,45.2033,45.4255,32300.0],["2022-09-14",45.6574,45.6574,44.4592,44.8361,44900.0],["2022-09-15",44.7298,44.7781,43.7925,44.0727,38200.0],["2022-09-16",43.8601,44.9231,43.2224,43.8505,85400.0],["2022-09-19",43.6862,44.7201,43.5316,44.7105,30200.0],["2022-09-20",44.4592,44.4592,43.7055,44.3916,31700.0],["2022-09-21",44.3916,44.9617,43.9181,44.1597,24300.0],["2022-09-22",44.3046,44.353,43.4446,44.0341,34300.0],["2022-09-23",43.7635,43.7635,42.5846,43.1451,40000.0],["2022-09-26",42.8165,43.5413,42.8165,43.1161,53900.0],["2022-09-27",43.2804,44.6622,42.517,43.29,26300.0],["2022-09-28",43.4929,44.4206,43.3383,44.0244,35500.0],["2022-09-29",43.5026,43.9664,43.3866,43.8601,26200.0],["2022-09-30",43.6572,44.3529,43.5702,43.5702,32500.0],["2022-10-03",43.6862,44.7395,43.6282,44.6525,32100.0],["2022-10-04",45.213,46.0343,45.213,45.8604,30200.0],["2022-10-05",45.3579,45.5415,44.8071,45.2226,27400.0],["2022-10-06",45.2226,45.6091,44.981,45.2419,26000.0],["2022-10-07",45.0777,45.0777,43.3866,43.5316,51600.0],["2022-10-10",44.0244,44.15,43.377,43.9181,20500.0],["2022-10-11",44.0631,44.3433,43.5702,43.9471,32000.0],["2022-10-12",44.0244,44.2756,43.8601,43.9181,19200.0],["2022-10-13",43.2417,45.6188,43.1837,45.2902,32600.0],["2022-10-14",45.4449,45.4449,44.1307,44.4592,29200.0],["2022-10-17",44.8264,46.1019,44.8264,45.7251,31100.0],["2022-10-18",46.3242,46.5078,45.7058,45.9763,32200.0],["2022-10-19",45.6961,46.0633,44.8264,45.5898,35600.0],["2022-10-20",45.4932,45.7058,44.8361,45.6574,36700.0],["2022-10-21",45.899,47.8509,45.899,47.6673,32000.0],["2022-10-24",48.1215,49.7449,47.677,49.0491,46500.0],["2022-10-25",48.8849,50.315,48.7109,50.1024,31800.0],["2022-10-26",50.1894,51.0011,49.7642,49.9671,27900.0],["2022-10-27",50.4406,50.5856,49.4743,49.5323,71600.0],["2022-10-28",49.9671,50.9238,49.0395,50.5855,50000.0],["2022-10-31",50.2184,51.7161,50.0444,51.3489,55800.0],["2022-11-01",51.4842,51.89,49.339,51.262,26700.0],["2022-11-02",49.31,51.5422,49.31,50.1314,35200.0],["2022-11-03",49.5419,50.257,49.2037,49.9961,26400.0],["2022-11-04",49.8222,52.1509,44.5076,46.4401,55400.0],["2022-11-07",46.2952,49.2521,45.8894,48.1118,54900.0],["2022-11-08",48.3051,49.1361,47.3195,47.4548,37400.0],["2022-11-09",47.6094,47.7736,46.8653,46.904,26700.0],["2022-11-10",48.3341,50.2377,48.3341,49.0975,97400.0],["2022-11-11",49.0878,49.8995,48.7593,49.0975,35500.0],["2022-11-14",49.1361,49.9091,48.4114,49.1941,24900.0],["2022-11-15",49.6676,51.6678,49.0105,50.5469,62100.0],["2022-11-16",50.5179,51.5035,50.0541,51.03,52400.0],["2022-11-17",50.7015,51.5615,50.3826,51.4649,36300.0],["2022-11-18",52.3249,52.3249,51.3586,52.1123,71700.0],["2022-11-21",51.8417,52.982,51.8417,52.3056,62000.0],["2022-11-22",53.0883,54.731,53.0883,53.3395,58600.0],["2022-11-23",53.5907,54.2478,53.3395,53.8903,24800.0],["2022-11-25",54.0159,54.586,53.6294,53.697,22300.0],["2022-11-28",53.5424,53.6294,51.89,52.064,40800.0],["2022-11-29",52.1026,54.7696,52.035,52.7017,68300.0],["2022-11-30",52.5375,53.8033,51.6195,53.6777,83400.0],["2022-12-01",54.0642,54.1898,53.1172,53.7067,34200.0],["2022-12-02",53.3761,53.9011,51.0913,53.2303,37900.0],["2022-12-05",52.7539,52.9872,51.6066,52.19,41700.0],["2022-12-06",52.1803,52.1803,51.0233,51.5289,42800.0],["2022-12-07",51.6358,52.0539,50.2358,50.6538,45300.0],["2022-12-08",50.4691,50.4691,48.2816,48.3399,52000.0],["2022-12-09",48.5343,50.0122,48.5343,49.4774,29900.0],["2022-12-12",49.176,49.6524,48.5538,49.5455,47800.0],["2022-12-13",50.7608,51.2469,49.3802,50.0899,122600.0],["2022-12-14",50.3524,50.4983,49.1663,49.2149,54200.0],["2022-12-15",48.7969,48.7969,47.5135,47.6107,59400.0],["2022-12-16",47.2802,47.6593,46.3468,47.076,194900.0],["2022-12-19",47.4552,48.2038,47.0954,47.3482,57900.0],["2022-12-20",47.2802,47.776,46.7649,47.4163,54400.0],["2022-12-21",47.9024,48.651,47.076,47.951,87200.0],["2022-12-22",47.7079,47.7177,45.5885,46.4149,78400.0],["2022-12-23",46.3663,46.7843,45.7926,46.3857,44400.0],["2022-12-27",46.444,46.7065,45.4621,46.201,49500.0],["2022-12-28",46.3468,46.3468,44.6843,44.7037,31600.0],["2022-12-29",45.1801,46.0065,44.8496,45.9579,44000.0],["2022-12-30",45.6954,46.1037,45.1607,45.5982,51000.0],["2023-01-03",46.0454,49.0788,45.7537,48.8941,144500.0],["2023-01-04",49.1858,49.4288,45.6565,46.094,113900.0],["2023-01-05",46.0551,46.6579,44.8884,45.2093,75800.0],["2023-01-06",45.8218,46.7065,45.6662,45.8607,52100.0],["2023-01-09",46.2787,46.8135,45.5107,45.5107,42300.0],["2023-01-10",45.1996,46.9788,45.1121,46.2301,41000.0],["2023-01-11",46.3954,47.0663,46.3565,46.8524,42100.0],["2023-01-12",46.901,47.776,46.3857,47.5427,31100.0],["2023-01-13",47.2024,48.4468,47.2024,48.3788,24500.0],["2023-01-17",48.1843,48.6899,48.1843,48.6121,29400.0],["2023-01-18",48.5149,49.4191,48.301,48.5927,32900.0],["2023-01-19",48.3205,49.1955,48.233,48.3982,34100.0],["2023-01-20",48.7871,48.826,48.1163,48.4857,37200.0],["2023-01-23",48.476,49.001,48.0093,48.1746,19100.0],["2023-01-24",47.3968,48.1357,47.2413,47.5621,27000.0],["2023-01-25",47.1829,47.319,46.376,47.0663,52500.0],["2023-01-26",47.5427,47.5913,46.7746,47.0565,39500.0],["2023-01-27",47.0565,47.4065,46.3468,46.6482,36600.0],["2023-01-30",46.6579,47.0663,46.4829,46.794,46600.0],["2023-01-31",46.8524,47.9802,46.8135,47.6691,98600.0],["2023-02-01",47.6788,48.4955,47.6399,48.2524,138500.0],["2023-02-02",48.3982,50.0802,48.126,49.9635,49800.0],["2023-02-03",49.458,50.4594,49.458,50.2358,70800.0],["2023-02-06",49.8274,50.0024,46.4829,46.9982,96300.0],["2023-02-07",46.7357,47.4746,46.5704,47.319,70800.0],["2023-02-08",47.1343,47.4065,46.6676,47.0954,77100.0],["2023-02-09",47.4065,47.6302,46.551,46.969,135700.0],["2023-02-10",44.5482,44.9662,39.58,40.3967,207200.0],["2023-02-13",40.6106,41.6314,40.2411,41.0967,124700.0],["2023-02-14",41.0578,41.0578,40.1925,40.7175,87400.0],["2023-02-15",40.4647,41.2328,40.4064,40.8536,62600.0],["2023-02-16",40.5911,42.5551,40.5911,42.3217,103500.0],["2023-02-17",42.2341,42.76,41.9808,42.3217,52800.0],["2023-02-21",41.8639,42.1659,41.5328,41.8639,78800.0],["2023-02-22",41.8055,42.4191,41.6691,42.3607,87000.0],["2023-02-23",42.6042,42.6919,41.7373,42.0393,45800.0],["2023-02-24",41.523,41.9516,41.2503,41.8737,86900.0],["2023-02-27",42.0782,42.7406,41.9321,42.1561,35100.0],["2023-02-28",41.9711,42.8964,41.9711,42.6626,92200.0],["2023-03-01",42.5944,43.1983,42.0295,42.7308,44600.0],["2023-03-02",42.4289,43.4711,42.1464,43.2665,39100.0],["2023-03-03",43.3542,44.2308,42.9061,43.5003,72700.0],["2023-03-06",43.5003,44.1139,42.6237,42.7503,80900.0],["2023-03-07",42.7016,42.8574,41.3087,41.7081,45100.0],["2023-03-08",41.825,42.0393,41.1042,41.6594,38000.0],["2023-03-09",41.562,42.3607,41.5425,42.1172,44100.0],["2023-03-10",41.9029,43.1886,41.5133,41.8347,54800.0],["2023-03-13",41.3379,42.3509,40.2762,40.7146,56700.0],["2023-03-14",41.0944,42.0295,41.0652,41.6107,55400.0],["2023-03-15",40.8412,41.6204,40.7048,41.6204,61900.0],["2023-03-16",41.2892,42.6237,40.9094,42.2243,46200.0],["2023-03-17",42.1464,42.3997,41.0263,41.562,165800.0],["2023-03-20",41.8542,42.4776,41.2016,41.6204,55500.0],["2023-03-21",42.0977,42.4678,41.7763,42.2828,50400.0],["2023-03-22",42.0879,42.5457,41.484,41.5522,42700.0],["2023-03-23",41.6886,42.049,41.2308,41.5035,42800.0],["2023-03-24",41.1529,42.0977,40.7633,41.7763,33300.0],["2023-03-27",42.2048,42.5555,41.7373,42.2146,41200.0],["2023-03-28",42.1951,42.3704,41.9126,42.2146,70500.0],["2023-03-29",42.3607,42.7113,42.0977,42.6237,39600.0],["2023-03-30",42.8672,43.1399,42.4776,42.8769,33600.0],["2023-03-31",43.0035,43.8509,42.8769,43.7925,75500.0],["2023-04-03",41.3769,43.6075,41.3769,43.5588,135500.0],["2023-04-04",43.5198,43.6561,43.0522,43.5977,41200.0],["2023-04-05",43.4516,43.7243,43.2665,43.7243,33400.0],["2023-04-06",43.6367,43.812,43.2178,43.6269,48300.0],["2023-04-10",43.5003,43.7243,43.0522,43.3737,83900.0],["2023-04-11",43.2373,43.7438,43.0425,43.6951,44200.0],["2023-04-12",44.7763,44.7763,43.5003,43.5782,25900.0],["2023-04-13",43.6659,44.3964,43.5685,44.3574,30000.0],["2023-04-14",44.1626,44.4354,43.9483,44.1139,44600.0],["2023-04-17",44.2406,44.2795,43.8704,43.9386,38200.0],["2023-04-18",44.0458,44.1724,43.5587,43.7536,43000.0],["2023-04-19",43.4906,43.4906,41.1431,41.3379,128900.0],["2023-04-20",41.3087,41.6302,41.1334,41.5912,65300.0],["2023-04-21",38.8736,39.799,36.7795,39.536,117000.0],["2023-04-24",39.4483,40.5879,39.4483,39.8964,84600.0],["2023-04-25",39.5555,39.9256,38.5814,38.6788,64300.0],["2023-04-26",38.6009,38.6204,38.0457,38.4938,41900.0],["2023-04-27",38.7081,39.312,38.7081,39.049,36800.0],["2023-04-28",39.1172,39.4678,39.1172,39.2243,35900.0],["2023-05-01",39.0782,39.6139,38.2697,39.2438,52500.0],["2023-05-02",38.9613,39.2827,38.2697,38.3769,51300.0],["2023-05-03",38.6204,39.1561,38.6204,38.6788,49400.0],["2023-05-04",38.3477,38.8055,38.1334,38.5717,63300.0],["2023-05-05",38.2308,39.4483,37.1788,37.5879,82200.0],["2023-05-08",37.6464,38.0652,37.1496,37.8801,91000.0],["2023-05-09",37.734,38.1431,37.4808,37.9191,60900.0],["2023-05-10",38.3282,39.6042,38.0457,39.5652,84400.0],["2023-05-11",39.3704,40.812,39.3704,40.773,60700.0],["2023-05-12",40.7827,41.0457,40.3152,41.0263,53300.0],["2023-05-15",40.9775,41.2019,40.431,40.6554,51700.0],["2023-05-16",40.5188,41.241,40.5188,41.1141,37200.0],["2023-05-17",41.1531,42.4901,40.997,42.334,55300.0],["2023-05-18",42.129,43.0854,42.129,42.9,44000.0],["2023-05-19",43.3293,43.6221,42.6072,43.0366,127300.0],["2023-05-22",43.1732,43.8466,42.9,43.6221,53200.0],["2023-05-23",43.466,44.315,42.9878,43.2806,61700.0],["2023-05-24",43.1244,43.1732,42.1778,42.6657,43400.0],["2023-05-25",42.8316,43.4269,41.3483,43.4172,79600.0],["2023-05-26",43.3781,45.0079,43.3781,44.6663,44800.0],["2023-05-30",44.9493,45.1835,43.8563,44.1686,57900.0],["2023-05-31",44.0515,44.5882,43.3879,43.8856,277200.0],["2023-06-01",43.7685,44.3736,43.3098,43.3879,75700.0],["2023-06-02",43.7295,45.2421,43.5928,45.1347,56100.0],["2023-06-05",44.7932,45.1347,43.993,44.1686,44500.0],["2023-06-06",44.0515,45.5348,44.0515,45.0762,57200.0],["2023-06-07",45.1152,46.1009,45.1152,45.6617,78300.0],["2023-06-08",45.5153,45.6715,44.6273,44.7444,36500.0],["2023-06-09",44.7932,45.0859,44.4907,44.9688,32600.0],["2023-06-12",44.9981,45.6422,44.92,45.3885,50600.0],["2023-06-13",45.6812,46.3546,45.0371,45.0762,72700.0],["2023-06-14",45.0762,45.3104,44.1491,44.7834,54700.0],["2023-06-15",44.6273,44.9298,44.1686,44.7444,56700.0],["2023-06-16",45.1445,45.4177,44.2174,44.6273,387200.0],["2023-06-20",44.598,45.0079,44.2564,44.276,51300.0],["2023-06-21",44.276,45.2518,43.9051,44.7541,45100.0],["2023-06-22",44.7444,44.8712,43.9637,44.1296,42900.0],["2023-06-23",43.749,44.3443,42.8609,43.1537,84700.0],["2023-06-26",43.2415,44.3833,43.222,43.2903,41000.0],["2023-06-27",43.4952,43.5148,42.9195,43.2415,34500.0],["2023-06-28",43.2513,43.7197,42.9,43.3489,32600.0],["2023-06-29",43.3489,44.3443,43.3489,44.0515,34400.0],["2023-06-30",44.4419,44.7932,44.0125,44.0125,38400.0],["2023-07-03",43.9246,44.4321,43.9246,44.3247,22200.0],["2023-07-05",44.3345,44.3345,43.7783,43.8661,56000.0],["2023-07-06",43.505,43.749,42.9487,43.5343,47800.0],["2023-07-07",43.6611,44.0027,43.3391,43.3586,33900.0],["2023-07-10",43.3684,44.0417,43.3684,43.788,35300.0],["2023-07-11",43.9441,44.4126,43.6416,44.3052,29500.0],["2023-07-12",44.881,45.1347,44.4516,44.9493,34500.0],["2023-07-13",45.1347,45.2421,44.6468,44.9103,32600.0],["2023-07-14",44.7737,45.0079,44.1003,44.9981,22700.0],["2023-07-17",45.0859,45.3494,44.5199,44.7053,41800.0],["2023-07-18",44.9103,45.1152,44.071,44.5687,34800.0],["2023-07-19",44.5687,45.5739,44.2369,45.4373,45200.0],["2023-07-20",45.4275,45.4275,44.5687,45.0957,26000.0],["2023-07-21",45.3397,45.3982,44.6858,44.9298,29900.0],["2023-07-24",45.0274,45.5348,44.7737,45.5153,30500.0],["2023-07-25",45.3885,46.4424,45.3885,46.3741,30000.0],["2023-07-26",46.257,47.1548,46.257,46.8523,41800.0],["2023-07-27",47.1353,47.1353,46.3936,46.5498,42000.0],["2023-07-28",46.8328,47.4964,46.4619,46.6669,33100.0],["2023-07-31",46.5693,47.5647,46.2765,47.2426,90100.0],["2023-08-01",47.0572,48.2868,46.8523,48.0819,59100.0],["2023-08-02",47.8379,48.4723,47.6916,48.3747,56700.0],["2023-08-03",48.7943,51.0584,47.1255,50.7266,65600.0],["2023-08-04",50.5997,51.8976,49.7409,50.8144,69400.0],["2023-08-07",50.7071,52.2782,49.5653,52.1806,84000.0],["2023-08-08",52.1123,53.137,51.3414,52.6783,58300.0],["2023-08-09",52.6979,52.6979,49.4872,51.5658,70800.0],["2023-08-10",51.8976,51.8976,50.3752,50.8046,54300.0],["2023-08-11",50.7363,51.8391,50.7363,51.439,44000.0],["2023-08-14",51.4194,51.5074,50.2173,50.2466,62400.0],["2023-08-15",50.0804,50.7743,49.7774,50.5789,75000.0],["2023-08-16",50.3932,51.0578,48.8294,50.7841,59000.0],["2023-08-17",50.8232,51.5269,50.3541,50.4225,38900.0],["2023-08-18",50.1097,51.2826,50.1097,51.1848,121400.0],["2023-08-21",51.2533,52.7682,51.2533,52.1329,52400.0],["2023-08-22",52.1427,52.1427,51.0871,51.6833,66000.0],["2023-08-23",51.6344,52.3675,51.4976,52.299,49900.0],["2023-08-24",52.387,52.5629,51.1848,51.351,65700.0],["2023-08-25",51.4487,51.7517,50.7255,50.96,30700.0],["2023-08-28",51.2533,51.5953,50.9698,51.2337,28600.0],["2023-08-29",51.2826,51.2826,50.9112,51.1164,33200.0],["2023-08-30",50.8819,51.2435,50.5789,51.2435,63100.0],["2023-08-31",51.1751,52.0058,51.0089,51.9179,81200.0],["2023-09-01",51.9472,53.0419,51.6149,52.5825,56200.0],["2023-09-05",52.2013,52.2013,50.8525,51.6931,66800.0],["2023-09-06",51.9863,53.2862,51.869,53.2275,41000.0],["2023-09-07",53.1103,53.511,52.4554,52.8659,74300.0],["2023-09-08",52.8171,53.7944,52.7975,53.0321,68000.0],["2023-09-11",53.0712,53.0712,51.869,52.7486,59800.0],["2023-09-12",52.7877,53.4719,52.1231,52.2013,51200.0],["2023-09-13",52.3088,52.3381,50.96,51.4487,57400.0],["2023-09-14",51.8495,52.8366,51.6149,52.5825,63100.0],["2023-09-15",52.6314,53.1005,51.4096,52.2209,475500.0],["2023-09-18",52.2697,53.2178,52.2697,52.3675,47700.0],["2023-09-19",52.4066,52.778,51.8299,52.2502,64900.0],["2023-09-20",52.5043,53.0907,52.1036,52.1622,33400.0],["2023-09-21",51.9765,53.1689,51.7419,53.0516,39400.0],["2023-09-22",53.0321,53.7358,52.5629,52.6411,32900.0],["2023-09-25",52.4163,53.3351,52.2893,52.4847,37900.0],["2023-09-26",52.299,52.7877,51.2533,51.263,50500.0],["2023-09-27",51.566,52.6998,51.2533,52.5434,45400.0],["2023-09-28",52.7389,53.6576,52.1036,53.1005,52100.0],["2023-09-29",53.296,53.941,52.0938,52.172,47300.0],["2023-10-02",52.2893,53.0516,52.2697,52.905,50000.0],["2023-10-03",52.5141,52.7486,51.3901,51.9374,38000.0],["2023-10-04",51.8201,52.5043,51.4194,52.3284,44900.0],["2023-10-05",52.0743,52.778,51.4976,52.1133,54300.0],["2023-10-06",51.8006,53.5599,51.8006,53.1396,78600.0],["2023-10-09",52.7584,54.1756,52.7584,53.8824,41600.0],["2023-10-10",54.1365,54.7229,53.9899,54.2929,67900.0],["2023-10-11",54.4004,54.7131,53.726,53.8531,26000.0],["2023-10-12",54.0974,54.2342,52.993,53.3644,35100.0],["2023-10-13",53.1396,53.5794,51.8983,52.4652,58500.0],["2023-10-16",52.5336,53.511,52.3088,52.5336,54800.0],["2023-10-17",52.475,53.5599,52.1818,53.2471,51300.0],["2023-10-18",53.2373,53.3057,52.602,53.0321,22300.0],["2023-10-19",52.8757,53.2178,52.2697,52.3381,36000.0],["2023-10-20",52.5532,52.5532,51.5269,51.6637,50200.0],["2023-10-23",51.4194,51.8983,51.0871,51.1555,52200.0],["2023-10-24",51.2533,51.4585,50.6962,51.2044,26600.0],["2023-10-25",50.8428,51.439,50.8037,51.136,23800.0],["2023-10-26",51.439,51.6442,50.8623,51.4781,25100.0],["2023-10-27",51.3608,51.3901,50.5691,51.3119,33400.0],["2023-10-30",51.5953,51.9961,51.0773,51.7224,57100.0],["2023-10-31",51.781,52.4554,50.4714,52.3675,75600.0],["2023-11-01",52.1133,53.0614,51.781,52.5043,36700.0],["2023-11-02",53.638,56.1597,53.2666,55.1236,75200.0],["2023-11-03",55.2214,58.6422,55.153,58.3001,96100.0],["2023-11-06",58.0362,58.564,57.352,58.5444,61200.0],["2023-11-07",58.5053,58.9647,57.8505,58.7204,42300.0],["2023-11-08",59.0527,59.0527,57.8114,58.3685,35400.0],["2023-11-09",58.2415,59.1504,57.1859,57.4009,36900.0],["2023-11-10",57.8114,57.9385,56.9416,57.4889,59900.0],["2023-11-13",57.5672,57.5672,56.6863,56.9702,67500.0],["2023-11-14",57.5672,58.7514,56.9604,58.7514,74000.0],["2023-11-15",58.908,59.9258,58.7612,58.9667,68600.0],["2023-11-16",58.722,59.0646,57.9587,58.8003,36400.0],["2023-11-17",59.1625,59.9748,58.9471,59.1918,46300.0],["2023-11-20",59.5441,59.7105,58.9178,59.691,66000.0],["2023-11-21",59.3582,60.3075,59.3582,59.8084,66000.0],["2023-11-22",60.0041,60.7871,59.045,59.3386,32800.0],["2023-11-24",58.9863,59.7301,58.634,59.0254,46700.0],["2023-11-27",58.7122,59.8378,58.2425,59.5441,60700.0],["2023-11-28",59.8182,60.0922,58.3306,58.3893,50500.0],["2023-11-29",59.0254,59.4267,57.9097,58.174,48900.0],["2023-11-30",58.4872,58.8493,57.8901,58.3599,82800.0],["2023-12-01",58.4969,58.8591,57.9391,58.6242,69600.0],["2023-12-04",58.7808,60.6011,58.5263,60.4739,64300.0],["2023-12-05",60.0237,61.942,60.0237,61.2079,78100.0],["2023-12-06",61.7952,62.999,60.6403,61.4428,60400.0],["2023-12-07",61.1296,62.6271,61.022,62.6173,49600.0],["2023-12-08",62.7836,63.9385,62.4313,63.8211,50400.0],["2023-12-11",63.3513,64.1049,63.0087,64.007,59600.0],["2023-12-12",63.7819,65.5338,63.2436,64.5649,91000.0],["2023-12-13",64.6334,65.1521,62.1475,63.273,183100.0],["2023-12-14",63.6449,65.6121,63.0087,65.1032,77900.0],["2023-12-15",65.6121,66.8061,65.2598,66.0134,267200.0],["2023-12-18",66.0329,67.0802,64.0168,65.4751,66600.0],["2023-12-19",65.5925,67.1487,65.5534,66.904,75500.0],["2023-12-20",67.178,68.9495,67.1193,67.2269,64600.0],["2023-12-21",67.452,67.8044,66.2678,66.7963,73200.0],["2023-12-22",67.2367,67.5499,66.5223,66.7963,72100.0],["2023-12-26",66.9823,67.5695,66.7376,67.2857,80500.0],["2023-12-27",67.1095,67.9218,66.9823,67.041,56700.0],["2023-12-28",66.9431,67.3835,66.3363,66.904,46200.0],["2023-12-29",67.0214,67.2759,65.7687,65.7785,51400.0],["2024-01-02",65.8274,65.8372,63.8309,64.1049,63700.0],["2024-01-03",63.9092,64.6432,63.0773,63.1262,76000.0],["2024-01-04",63.4002,63.8309,62.6466,62.9892,42100.0],["2024-01-05",62.5194,62.9794,61.5309,62.216,78600.0],["2024-01-08",62.2454,63.1751,62.2454,62.8326,74600.0],["2024-01-09",62.1573,62.7739,61.4526,62.5488,45100.0],["2024-01-10",62.5096,63.4785,62.4607,63.1262,59400.0],["2024-01-11",62.8717,63.2436,61.942,62.3922,87200.0],["2024-01-12",62.5194,63.4981,62.2454,63.3611,107300.0],["2024-01-16",62.8913,63.4198,61.4918,62.0007,91900.0],["2024-01-17",61.8441,62.8522,61.5798,61.7658,63100.0],["2024-01-18",61.8735,62.3237,61.4233,62.2258,104000.0],["2024-01-19",62.5879,63.5666,61.6581,63.2828,114300.0],["2024-01-22",63.8896,65.5142,63.8406,65.4946,50100.0],["2024-01-23",65.9546,65.9546,64.2615,64.4768,124400.0],["2024-01-24",65.2304,65.9644,64.4964,64.8585,48500.0],["2024-01-25",65.524,65.8274,64.604,65.8274,58900.0],["2024-01-26",66.2189,66.2972,64.007,64.4964,44000.0],["2024-01-29",64.5943,64.5943,63.6449,64.056,58400.0],["2024-01-30",63.7819,64.7802,63.4198,64.604,201600.0],["2024-01-31",64.8096,65.71,63.0479,63.136,110500.0],["2024-02-01",63.596,64.6628,62.9305,64.653,63500.0],["2024-02-02",64.3398,65.0836,64.1734,64.7606,51300.0],["2024-02-05",64.4572,64.7312,63.3806,63.8113,36400.0],["2024-02-06",63.8113,64.3496,63.5177,63.7624,45200.0],["2024-02-07",63.4981,64.056,63.0283,63.0283,50600.0],["2024-02-08",63.2632,66.9627,63.2632,64.6334,79800.0],["2024-02-09",64.6823,65.9546,64.2811,65.9546,54600.0],["2024-02-12",66.2776,66.3168,65.7295,66.0819,90500.0],["2024-02-13",64.5845,64.6138,62.1866,62.7641,79800.0],["2024-02-14",63.3807,64.7117,62.7641,64.007,117100.0],["2024-02-15",63.4883,69.0473,62.6368,68.1078,158400.0],["2024-02-16",68.0393,68.372,65.8763,66.307,157000.0],["2024-02-20",65.4261,66.7768,65.4261,65.6121,91500.0],["2024-02-21",65.2598,65.847,64.8096,65.3674,56400.0],["2024-02-22",65.5436,67.4227,65.1032,67.2367,104300.0],["2024-02-23",67.3738,67.3738,66.1797,66.7278,33000.0],["2024-02-26",66.6494,68.3842,65.8947,67.9726,114100.0],["2024-02-27",68.0902,68.1196,65.5516,65.5516,51000.0],["2024-02-28",64.944,65.6105,63.8756,64.895,100800.0],["2024-02-29",65.7477,66.1789,64.6009,65.0616,85300.0],["2024-03-01",65.4928,65.4928,62.3172,65.2968,76000.0],["2024-03-04",65.6202,65.7183,64.5911,64.6695,46100.0],["2024-03-05",64.5813,64.9832,63.954,64.4343,47300.0],["2024-03-06",65.1204,65.1204,63.758,64.3167,46200.0],["2024-03-07",64.5813,64.8263,63.7678,64.1108,70000.0],["2024-03-08",64.6793,64.895,63.8854,64.1795,57700.0],["2024-03-11",63.7874,64.1598,62.9641,64.1206,58500.0],["2024-03-12",64.3951,64.3951,63.8168,64.1108,41500.0],["2024-03-13",63.807,64.052,63.3757,63.611,42000.0],["2024-03-14",63.5326,64.5127,62.5916,62.9543,40500.0],["2024-03-15",62.474,63.0719,61.8467,63.0523,244200.0],["2024-03-18",63.1503,63.6502,62.0525,62.0525,52100.0],["2024-03-19",62.0329,63.6698,61.8957,63.2483,65000.0],["2024-03-20",63.2581,63.9834,62.033,63.9834,74100.0],["2024-03-21",64.3559,64.9047,63.6698,64.0912,78600.0],["2024-03-22",64.1893,64.1893,63.4738,63.6698,43700.0],["2024-03-25",63.8952,63.8952,63.1993,63.3267,30300.0],["2024-03-26",63.6992,64.1696,63.4149,63.5424,45700.0],["2024-03-27",64.0912,64.6597,63.6992,64.4343,100000.0],["2024-03-28",64.5421,64.9538,63.9638,64.6205,83400.0],["2024-04-01",64.8754,64.9832,63.6894,64.2285,51600.0],["2024-04-02",63.5032,63.5032,62.2682,62.7975,77000.0],["2024-04-03",62.9739,64.4833,62.8073,64.2285,56700.0],["2024-04-04",64.7087,65.3556,63.5914,63.7286,55100.0],["2024-04-05",63.8462,64.3363,63.5228,64.2775,79700.0],["2024-04-08",64.4245,64.6107,63.954,64.0814,35800.0],["2024-04-09",64.1304,64.1696,63.2189,63.8168,32800.0],["2024-04-10",62.7092,63.2189,62.1898,62.7877,49200.0],["2024-04-11",62.9445,63.5816,62.1604,63.3757,41100.0],["2024-04-12",62.9543,63.4934,62.2094,62.2976,54100.0],["2024-04-15",62.7583,62.8171,61.1704,61.3959,34500.0],["2024-04-16",61.4155,61.7389,60.9352,61.0626,34600.0],["2024-04-17",61.0724,61.5527,60.5529,60.5921,44900.0],["2024-04-18",60.5431,61.1704,59.8864,60.8764,49100.0],["2024-04-19",60.5627,61.6017,60.5627,61.5723,52900.0],["2024-04-22",61.5331,62.0722,60.9842,61.1214,61200.0],["2024-04-23",60.8078,64.0913,60.7686,63.7482,71400.0],["2024-04-24",63.2287,63.9736,63.1993,63.6894,50900.0],["2024-04-25",63.1307,63.1503,62.1898,63.1503,45200.0],["2024-04-26",63.0033,63.4835,62.425,62.425,42500.0],["2024-04-29",62.4348,62.8955,62.082,62.1212,37600.0],["2024-04-30",61.7683,62.2388,60.5823,60.7392,65000.0],["2024-05-01",61.0724,61.3861,59.9355,60.7294,53100.0],["2024-05-02",58.2986,60.2687,56.3285,58.1124,102000.0],["2024-05-03",59.0043,60.1315,58.7593,59.9551,80000.0],["2024-05-06",60.0531,61.1116,60.0531,60.8372,74200.0],["2024-05-07",60.7196,62.0035,60.7196,61.3175,68300.0],["2024-05-08",60.6804,62.6308,60.6804,62.4838,79300.0],["2024-05-09",62.7877,63.856,62.621,63.4051,102700.0],["2024-05-10",63.709,63.8658,62.7779,63.6698,74600.0],["2024-05-13",64.1901,64.298,63.2968,63.9054,90800.0],["2024-05-14",64.5827,65.6625,64.5827,65.6429,54300.0],["2024-05-15",65.8098,67.0663,65.368,66.9681,50900.0],["2024-05-16",66.7718,67.2135,65.9668,66.546,57700.0],["2024-05-17",66.8798,66.9583,66.1337,66.7423,53000.0],["2024-05-20",66.7522,67.7436,66.7522,67.4491,51200.0],["2024-05-21",67.1252,68.1363,67.1252,68.0381,25400.0],["2024-05-22",67.616,68.2148,66.6344,67.8418,63600.0],["2024-05-23",68.1265,68.1657,66.3595,66.3693,51500.0],["2024-05-24",66.8209,67.7927,66.0944,66.9288,34000.0],["2024-05-28",66.8994,67.0957,66.0945,66.1534,44000.0],["2024-05-29",65.6527,65.6527,63.8857,63.9741,42100.0],["2024-05-30",64.6023,65.0834,64.0134,64.7398,44900.0],["2024-05-31",65.0343,66.3988,64.2686,66.3988,91100.0],["2024-06-03",66.7718,67.1252,66.065,67.0565,56700.0],["2024-06-04",66.8405,67.0663,65.6429,66.281,45900.0],["2024-06-05",66.4773,67.3902,65.2699,66.7423,43100.0],["2024-06-06",66.3497,66.3497,65.4368,65.6723,53900.0],["2024-06-07",65.2404,65.4466,63.7974,63.8857,67100.0],["2024-06-10",63.5225,63.5225,62.7961,63.3851,52400.0],["2024-06-11",63.2869,63.2869,62.6391,62.6685,42700.0],["2024-06-12",64.1704,64.5434,62.9041,63.7189,92600.0],["2024-06-13",63.5127,63.8759,62.3347,62.4329,44200.0],["2024-06-14",62.109,62.1875,61.412,61.9617,58200.0],["2024-06-17",61.9224,63.2575,61.6378,62.963,89000.0],["2024-06-18",63.0415,63.8367,62.6881,63.4734,105800.0],["2024-06-20",63.0612,63.7581,62.6292,62.8648,139100.0],["2024-06-21",62.9434,63.925,62.9434,63.6698,343800.0],["2024-06-24",63.5618,63.7778,62.6587,62.7176,124300.0],["2024-06-25",62.5016,62.5802,61.7458,62.4329,52300.0],["2024-06-26",62.158,63.2575,60.931,63.1986,80000.0],["2024-06-27",63.4145,63.7679,62.4525,62.6587,53000.0],["2024-06-28",63.0023,63.2378,62.3249,63.0219,231000.0],["2024-07-01",63.1691,63.1691,61.8439,62.5507,61200.0],["2024-07-02",62.6783,63.2379,62.6292,62.8746,49000.0],["2024-07-03",63.0906,63.0906,62.3053,62.5212,37800.0],["2024-07-05",62.2955,62.7274,61.5494,61.7654,41900.0],["2024-07-08",62.1384,62.9728,62.1188,62.7176,56800.0],["2024-07-09",62.6194,62.7863,60.9408,60.9604,67900.0],["2024-07-10",60.9015,62.0108,60.8721,61.4316,53200.0],["2024-07-11",62.5016,63.3262,62.0599,62.8845,116600.0],["2024-07-12",63.3458,63.7778,62.7176,63.0611,70800.0],["2024-07-15",63.179,64.3569,62.8256,63.5225,185400.0],["2024-07-16",64.1802,66.1926,63.6305,66.0846,136600.0],["2024-07-17",65.7607,66.1926,64.5042,65.8588,122100.0],["2024-07-18",65.6331,66.2319,63.7778,64.514,98800.0],["2024-07-19",64.6907,64.73,63.5422,63.6207,67500.0],["2024-07-22",64.1312,65.476,63.6403,65.368,131200.0],["2024-07-23",65.2502,67.4589,65.1815,67.0663,109800.0],["2024-07-24",66.7129,67.508,65.6036,65.6625,60800.0],["2024-07-25",65.7607,66.9779,65.103,66.1141,54100.0],["2024-07-26",67.0074,67.6258,66.5656,67.5375,61700.0],["2024-07-29",67.6258,67.9792,66.1141,66.7718,62000.0],["2024-07-30",67.1154,69.5302,66.9583,69.0885,109400.0],["2024-07-31",69.1081,71.4248,68.8136,70.2566,156900.0],["2024-08-01",72.4261,74.998,70.6788,73.6924,158700.0],["2024-08-02",72.3377,72.5144,69.7855,71.3855,128700.0],["2024-08-05",67.3019,69.9327,67.3019,68.8725,144700.0],["2024-08-06",68.6566,69.7167,68.2246,68.4799,167200.0],["2024-08-07",68.9707,69.0787,67.4001,67.6062,128200.0],["2024-08-08",68.1166,68.4602,67.3411,68.097,76700.0],["2024-08-09",67.7044,68.0774,65.9766,65.9766,77500.0],["2024-08-12",66.173,66.5362,65.4269,65.7018,90200.0],["2024-08-13",66.1245,66.9503,66.0754,66.5178,66600.0],["2024-08-14",66.9012,66.9012,65.397,65.4069,52500.0],["2024-08-15",66.7144,68.2579,66.3113,67.2355,149200.0],["2024-08-16",67.3731,68.2088,67.3731,67.727,64200.0],["2024-08-19",68.1498,68.6708,67.845,68.4742,59500.0],["2024-08-20",68.7691,69.123,68.0121,68.3267,66400.0],["2024-08-21",68.7593,69.4868,68.543,69.4376,79200.0],["2024-08-22",69.2705,69.8899,68.3169,68.5528,50000.0],["2024-08-23",68.72,70.4601,68.72,70.2536,55100.0],["2024-08-26",70.6764,70.9222,69.8702,70.0373,87700.0],["2024-08-27",69.7227,70.9615,69.3098,70.3421,55400.0],["2024-08-28",70.4109,71.8561,70.4109,70.8632,63200.0],["2024-08-29",70.7452,72.0036,70.4699,70.7943,75800.0],["2024-08-30",71.2368,72.0921,71.1581,71.8463,132300.0],["2024-09-03",71.5808,71.7971,68.1104,68.2677,82600.0],["2024-09-04",67.727,69.4671,67.727,68.661,85900.0],["2024-09-05",68.9952,69.2312,68.4447,69.2214,85000.0],["2024-09-06",68.9363,69.7916,67.7762,67.9925,74900.0],["2024-09-09",68.0023,69.3787,67.8253,68.5725,99000.0],["2024-09-10",68.602,69.3295,67.9433,68.7396,88200.0],["2024-09-11",68.2972,68.9264,66.6849,68.7593,76700.0],["2024-09-12",69.123,69.7522,68.779,69.7031,82900.0],["2024-09-13",70.2635,71.8856,70.2635,71.5415,81900.0],["2024-09-16",71.9544,73.1932,71.8856,73.0752,100800.0],["2024-09-17",73.6159,74.2549,73.0162,73.203,76600.0],["2024-09-18",73.1243,74.4024,72.1707,72.5935,81300.0],["2024-09-19",74.1664,75.0021,72.8491,74.8546,96800.0],["2024-09-20",74.3434,75.356,73.7142,74.6187,749700.0],["2024-09-23",75.238,75.4052,72.9277,73.2128,126000.0],["2024-09-24",73.2128,73.3406,72.2494,72.6918,94900.0],["2024-09-25",72.8097,73.5373,71.8659,72.446,176900.0],["2024-09-26",73.0457,75.5526,73.0457,75.2479,109700.0],["2024-09-27",75.7984,75.8869,73.8715,73.9895,89100.0],["2024-09-30",73.5667,74.7465,73.4586,74.1566,91600.0],["2024-10-01",73.901,74.3729,71.4727,71.9348,78100.0],["2024-10-02",71.7087,72.2887,71.5612,71.7971,59600.0],["2024-10-03",71.4629,71.7283,71.1286,71.5219,61400.0],["2024-10-04",72.4853,72.4853,71.4137,72.328,38200.0],["2024-10-07",71.8463,72.1609,71.3252,71.4334,79500.0],["2024-10-08",71.4924,72.4853,71.3646,72.4558,56600.0],["2024-10-09",72.1805,73.5667,71.9839,72.7901,54300.0],["2024-10-10",72.0527,72.0527,71.1778,71.689,53700.0],["2024-10-11",71.7676,72.6918,71.7676,72.446,29600.0],["2024-10-14",72.4362,72.8884,72.4362,72.6918,79900.0],["2024-10-15",72.269,73.4193,72.269,72.3772,78700.0],["2024-10-16",72.7114,73.8617,72.3378,73.3898,78100.0],["2024-10-17",73.6945,73.783,72.4853,73.7437,43900.0],["2024-10-18",73.9403,74.137,72.2494,72.387,57800.0],["2024-10-21",72.0921,72.0921,71.1188,71.4137,63900.0],["2024-10-22",71.1384,71.2073,70.3913,70.5584,42400.0],["2024-10-23",70.116,70.4011,68.9559,69.4671,47700.0],["2024-10-24",69.5655,69.9489,68.6905,69.0346,55100.0],["2024-10-25",69.3098,69.7326,68.4447,68.4545,44200.0],["2024-10-28",68.6806,69.477,68.3071,68.4447,54700.0],["2024-10-29",68.1989,68.3955,67.7663,68.0514,48300.0],["2024-10-30",67.6877,68.5922,66.1245,66.213,97600.0],["2024-10-31",65.4462,66.7046,61.9758,62.5755,112400.0],["2024-11-01",62.3789,63.9715,62.3789,63.7847,90900.0],["2024-11-04",63.7847,67.2748,63.4799,66.2228,116900.0],["2024-11-05",65.7411,67.4812,65.3085,66.9602,113400.0],["2024-11-06",71.1679,74.54,71.1679,74.0288,127400.0],["2024-11-07",73.8617,73.8617,71.9446,72.2592,91600.0],["2024-11-08",72.6328,73.262,71.6792,71.9249,96300.0],["2024-11-11",72.5738,72.5738,71.7578,71.7578,38300.0],["2024-11-12",71.2754,72.5257,71.0884,71.2656,77400.0],["2024-11-13",71.9252,72.0728,70.4681,70.6749,48400.0],["2024-11-14",70.4485,71.4526,69.5132,70.2516,86600.0],["2024-11-15",70.665,70.8521,68.6075,69.0604,72700.0],["2024-11-18",69.2376,69.5624,68.5189,68.6173,61900.0],["2024-11-19",67.6821,68.9816,67.6821,68.8044,37200.0],["2024-11-20",68.4795,69.2966,68.007,69.2868,59300.0],["2024-11-21",69.8086,71.0096,69.7101,70.6158,57700.0],["2024-11-22",70.8029,71.8366,70.6355,71.6101,56500.0],["2024-11-25",71.62,73.4412,71.6101,72.3682,91500.0],["2024-11-26",72.506,73.1853,72.063,72.6044,65200.0],["2024-11-27",72.8506,73.5791,71.364,71.9153,54500.0],["2024-11-29",72.2796,72.5848,71.3443,71.4526,42800.0],["2024-12-02",71.4231,74.6324,71.177,74.278,66700.0],["2024-12-03",74.278,74.662,72.5454,73.3723,65300.0],["2024-12-04",73.648,73.904,72.8703,72.9884,68200.0],["2024-12-05",72.8309,72.8309,71.6987,72.1221,62100.0],["2024-12-06",72.7029,72.9293,71.9744,72.3682,45800.0],["2024-12-09",72.6734,74.1796,72.6734,72.9293,52600.0],["2024-12-10",72.4568,73.4117,71.1474,72.6438,71700.0],["2024-12-11",72.6438,73.5889,72.2894,72.5848,61600.0],["2024-12-12",72.1516,72.7029,71.4723,72.4765,60700.0],["2024-12-13",72.2205,72.4174,70.7832,71.177,88700.0],["2024-12-16",71.2557,73.8055,70.9801,73.392,143500.0],["2024-12-17",72.7816,73.9138,72.6635,72.6635,94000.0],["2024-12-18",72.8899,73.8252,68.9816,69.4049,82900.0],["2024-12-19",69.7101,71.177,69.0407,69.7003,63900.0],["2024-12-20",69.0308,70.2713,67.7806,67.9282,284000.0],["2024-12-23",67.9282,69.2671,67.9282,69.1194,59900.0],["2024-12-24",68.7158,69.4246,68.2826,68.5386,53200.0],["2024-12-26",68.135,69.6609,68.135,69.3754,47900.0],["2024-12-27",68.7749,69.4738,67.6034,68.3909,47800.0],["2024-12-30",67.7116,68.4697,66.9339,67.9085,54700.0],["2024-12-31",68.1448,69.0407,67.6329,68.194,55000.0],["2025-01-02",68.8733,69.0604,67.2785,67.7018,57800.0],["2025-01-03",67.7707,68.578,66.8945,68.2629,61100.0],["2025-01-06",68.3909,69.6806,68.1054,68.4894,65900.0],["2025-01-07",68.9619,69.3459,67.9282,68.5091,62100.0],["2025-01-08",67.9479,69.6117,67.6919,69.2769,52200.0],["2025-01-10",68.322,68.3614,67.1111,68.1448,59100.0],["2025-01-13",67.2293,68.4303,67.0816,68.0168,64300.0],["2025-01-14",68.6666,69.3951,68.1054,69.0407,60800.0],["2025-01-15",70.1137,70.3205,69.021,69.4935,86500.0],["2025-01-16",69.6412,70.5272,69.5723,69.6707,52000.0],["2025-01-17",70.163,70.5371,69.907,70.1138,71300.0],["2025-01-21",70.793,71.8661,68.3614,71.2656,53500.0],["2025-01-22",70.9407,71.7775,70.6552,70.9013,50300.0],["2025-01-23",70.3599,72.2303,69.4443,71.6397,62600.0],["2025-01-24",71.1573,71.7972,70.7536,71.7184,69400.0],["2025-01-27",70.9702,71.8267,70.0054,71.1277,73300.0],["2025-01-28",70.7635,72.191,68.0759,72.1516,63100.0],["2025-01-29",71.8464,72.6241,71.492,72.4666,55000.0],["2025-01-30",72.9785,73.4806,71.4231,72.063,83400.0],["2025-01-31",70.0941,73.6775,70.0941,73.0671,115200.0],["2025-02-03",71.7578,72.8309,69.6412,71.3148,65900.0],["2025-02-04",70.8226,71.9547,69.0801,71.6692,63300.0],["2025-02-05",71.4723,72.1713,69.5723,70.6158,146200.0],["2025-02-06",69.3459,69.3459,61.4406,62.9862,218900.0],["2025-02-07",63.1929,64.1577,62.3069,62.5235,120400.0],["2025-02-10",62.4349,64.4334,62.4349,63.951,97600.0],["2025-02-11",63.6261,65.723,63.6261,64.5614,85300.0],["2025-02-12",63.6458,64.7779,63.0846,63.2323,106900.0],["2025-02-13",63.4095,64.7976,63.0059,64.266,116500.0],["2025-02-14",64.7189,65.1717,64.4826,64.6696,60300.0],["2025-02-18",64.0199,65.3883,63.3209,64.6499,106700.0],["2025-02-19",64.2955,64.8173,63.1536,64.2857,116200.0],["2025-02-20",63.8525,64.3349,63.5473,64.2758,104900.0],["2025-02-21",64.8173,65.0044,63.2028,64.0199,145400.0],["2025-02-24",64.1085,64.7582,63.4095,63.5375,132200.0],["2025-02-25",63.4586,64.2282,62.6001,63.0737,245000.0],["2025-02-26",62.7876,63.8434,62.5705,63.6263,203300.0],["2025-02-27",63.3599,63.6165,61.7515,61.8107,183800.0],["2025-02-28",61.6725,63.0244,61.0311,62.9553,134600.0],["2025-03-03",62.8961,64.4355,62.0771,62.4619,149400.0],["2025-03-04",61.8304,63.1329,61.2778,62.4126,133300.0],["2025-03-05",62.5902,63.7645,62.5902,63.3402,124600.0],["2025-03-06",62.7678,64.0111,62.7086,63.3204,147400.0],["2025-03-07",63.1625,63.7743,61.9094,62.8369,135900.0],["2025-03-10",62.4619,62.6988,61.6331,62.5211,145100.0],["2025-03-11",62.5211,63.1132,61.6429,61.9784,120100.0],["2025-03-12",62.1955,62.3534,60.2812,60.2812,116900.0],["2025-03-13",60.3009,60.9917,58.8603,58.9984,118200.0],["2025-03-14",59.3142,60.2417,58.9392,59.7089,133600.0],["2025-03-17",59.4819,59.9654,58.5741,59.3339,126900.0],["2025-03-18",59.403,61.3074,59.0773,61.0015,176300.0],["2025-03-19",61.1002,62.1264,60.5279,61.8403,146500.0],["2025-03-20",61.4653,61.9291,61.2877,61.3666,123700.0],["2025-03-21",60.8732,61.0213,59.5313,60.8042,724000.0],["2025-03-24",61.8699,62.8665,61.6331,62.5211,208800.0],["2025-03-25",62.1462,62.9948,61.6232,61.712,167600.0],["2025-03-26",62.0278,62.4521,61.3864,61.939,93600.0],["2025-03-27",61.939,62.4718,61.5936,61.9982,96800.0],["2025-03-28",62.008,62.3929,60.8042,61.1101,116200.0],["2025-03-31",60.6167,61.9094,60.6167,61.5936,111000.0],["2025-04-01",61.2581,62.3041,61.2581,62.2646,120600.0],["2025-04-02",61.6232,63.2908,61.6232,63.1231,141500.0],["2025-04-03",61.1199,61.1199,58.7024,60.1134,130200.0],["2025-04-04",57.8834,60.5476,57.8834,58.9096,215000.0],["2025-04-07",57.5183,59.7483,56.0677,58.7024,187700.0],["2025-04-08",59.926,60.6266,57.3406,58.1399,148700.0],["2025-04-09",57.9327,61.8008,57.7452,60.5674,259500.0],["2025-04-10",59.3339,60.4193,58.5149,59.7681,215500.0],["2025-04-11",59.2747,59.699,58.2485,59.472,76600.0],["2025-04-14",60.4292,60.5575,58.9787,59.7385,106700.0],["2025-04-15",59.4227,60.0641,59.3832,59.4425,73700.0],["2025-04-16",58.9392,59.7681,58.1498,59.2747,103300.0],["2025-04-17",59.2352,60.1036,58.9096,59.2944,77700.0],["2025-04-21",58.732,58.9589,57.7057,58.1202,74100.0],["2025-04-22",58.4064,59.3339,57.9722,59.1267,135700.0],["2025-04-23",59.8766,60.8239,59.3142,59.8174,113200.0],["2025-04-24",59.5017,60.9917,57.8636,60.7351,77700.0],["2025-04-25",60.6068,61.3765,59.6694,61.1495,66600.0],["2025-04-28",60.7943,61.5344,60.5082,61.1495,92300.0],["2025-04-29",61.0509,61.6725,60.3404,61.6725,82900.0],["2025-04-30",61.0706,61.4258,59.1958,61.2186,95800.0],["2025-05-01",64.6427,66.6458,64.2184,65.511,178400.0],["2025-05-02",65.4518,67.524,64.9782,67.1786,90200.0],["2025-05-05",66.8234,67.7707,66.7938,67.5043,85800.0],["2025-05-06",67.2576,67.9779,66.9813,67.2379,88500.0],["2025-05-07",67.8595,67.9977,66.1129,66.705,96700.0],["2025-05-08",67.2675,68.57,67.1787,68.1457,85600.0],["2025-05-09",68.0667,68.5996,67.4944,68.0865,75900.0],["2025-05-12",69.1719,69.912,68.6884,69.0831,99700.0],["2025-05-13",69.5479,70.3785,68.9051,69.8544,86400.0],["2025-05-14",69.7456,70.072,68.5392,68.8161,91200.0],["2025-05-15",69.0633,70.2104,68.9743,69.5578,73600.0],["2025-05-16",69.3303,69.4885,68.6974,68.9249,112300.0],["2025-05-19",68.4107,69.4688,68.3019,68.381,51500.0],["2025-05-20",68.0942,68.5293,67.3723,67.5306,70700.0],["2025-05-21",66.9768,67.2042,66.5021,66.8383,74700.0],["2025-05-22",66.3736,66.9076,65.9484,66.1461,65700.0],["2025-05-23",65.1869,65.6418,64.7815,64.9496,71500.0],["2025-05-27",65.533,66.4626,65.1276,66.1264,111500.0],["2025-05-28",66.1362,66.7493,64.6925,64.8111,78100.0],["2025-05-29",64.8705,65.1671,64.3661,64.8013,69900.0],["2025-05-30",64.2673,64.8606,63.9706,64.6727,135000.0],["2025-06-02",64.3859,64.3859,62.8631,63.7135,116200.0],["2025-06-03",63.5157,64.5441,63.5157,64.4156,72100.0],["2025-06-04",64.287,64.8013,64.0003,64.1585,57900.0],["2025-06-05",64.0299,64.2178,63.6443,63.8025,67300.0],["2025-06-06",64.376,64.7123,63.9508,64.4749,61300.0],["2025-06-09",64.8606,65.2463,64.287,64.4354,72400.0],["2025-06-10",64.5639,65.2067,64.5639,65.0485,57000.0],["2025-06-11",65.2858,65.2858,63.7234,64.3958,196900.0],["2025-06-12",63.8816,64.4551,63.6739,63.7827,106100.0],["2025-06-13",63.0213,63.486,62.1412,62.2104,76700.0],["2025-06-16",62.7839,63.753,62.0225,62.7444,95200.0],["2025-06-17",62.3093,63.4366,62.3093,63.1498,93900.0],["2025-06-18",63.3476,64.287,63.3476,63.7827,89400.0],["2025-06-20",64.2178,64.3068,63.1696,64.2475,488900.0],["2025-06-23",64.0102,65.3748,63.5355,65.177,76800.0],["2025-06-24",65.7209,66.3835,65.177,66.3538,57700.0],["2025-06-25",66.2154,66.2154,64.999,65.0781,75200.0],["2025-06-26",65.4242,66.0176,65.0485,65.1078,51300.0],["2025-06-27",65.3155,65.9582,64.7617,65.3056,163300.0],["2025-06-30",65.3253,65.3649,64.6035,65.0485,85900.0],["2025-07-01",64.6826,67.0262,64.6826,65.8396,59600.0],["2025-07-02",65.9879,66.4428,65.3056,66.2252,57100.0],["2025-07-03",66.6406,67.1449,66.1362,66.5318,25600.0],["2025-07-07",66.0967,66.957,65.4737,65.9681,72000.0],["2025-07-08",66.1165,66.7197,65.8692,66.2846,73800.0],["2025-07-09",66.2945,66.9966,65.6814,66.957,40700.0],["2025-07-10",66.7592,67.3822,66.4626,66.512,59100.0],["2025-07-11",66.2055,66.4032,65.2265,65.2858,45200.0],["2025-07-14",64.9792,65.8692,64.9199,65.7901,39300.0],["2025-07-15",66.0868,66.1659,64.2574,64.4156,67100.0],["2025-07-16",64.9199,65.2858,63.9607,64.5441,52200.0],["2025-07-17",64.4354,65.4539,64.3068,64.999,71500.0],["2025-07-18",65.3352,65.3352,64.3661,64.8408,52700.0],["2025-07-21",65.1869,65.6616,64.376,64.5441,71500.0],["2025-07-22",64.554,65.1671,64.4255,64.4453,55200.0],["2025-07-23",64.91,65.7704,64.5343,65.5132,52700.0],["2025-07-24",64.6233,65.1869,64.1387,64.1387,51900.0],["2025-07-25",64.198,64.198,63.0114,63.2883,71200.0],["2025-07-28",63.2289,64.0695,62.9323,63.7926,59800.0],["2025-07-29",64.1684,64.8903,63.3872,63.5058,64400.0],["2025-07-30",63.3575,64.2475,62.7543,63.3179,72400.0],["2025-07-31",62.5071,62.5071,56.0892,60.9051,208300.0],["2025-08-01",60.826,61.1127,59.7184,60.2821,120000.0],["2025-08-04",60.6578,60.9446,58.9273,59.1943,70000.0],["2025-08-05",59.5107,60.203,57.9483,58.3142,88900.0],["2025-08-06",58.3142,59.9656,58.067,59.7679,99700.0],["2025-08-07",60.2425,60.2425,58.7691,59.4316,90700.0],["2025-08-08",59.8667,60.6677,59.1943,60.6282,67400.0],["2025-08-11",60.8952,61.5281,60.1239,60.6974,77000.0],["2025-08-12",61.1732,62.3231,61.1732,62.2141,62900.0],["2025-08-13",62.7791,63.8894,62.7197,63.4631,58800.0],["2025-08-14",62.6701,62.68,62.0357,62.3033,85700.0],["2025-08-15",62.4619,63.0369,61.8275,62.3231,71400.0],["2025-08-18",62.452,62.8584,62.1447,62.4817,46300.0],["2025-08-19",62.6205,62.8386,62.1844,62.6007,44400.0],["2025-08-20",62.8981,62.8981,61.2327,61.5301,122000.0],["2025-08-21",61.5896,62.1447,61.0344,61.1831,117100.0],["2025-08-22",61.5697,64.6527,61.5697,64.157,108800.0],["2025-08-25",63.9588,64.0976,63.2252,63.3442,56000.0],["2025-08-26",63.4235,63.4235,62.1645,62.7891,163700.0],["2025-08-27",62.5908,64.0579,62.2538,64.0381,68700.0],["2025-08-28",64.2165,64.3553,63.0964,63.5821,73100.0],["2025-08-29",63.8696,63.8696,62.7395,63.6515,76300.0],["2025-09-02",63.1063,63.8002,62.224,63.5424,87100.0],["2025-09-03",63.4532,64.0678,62.9972,64.048,92400.0],["2025-09-04",64.0282,65.9414,63.7407,65.7729,99400.0],["2025-09-05",66.0603,66.5362,64.613,64.9897,65800.0],["2025-09-08",64.9798,65.2078,63.1955,63.4929,82700.0],["2025-09-09",63.4136,63.4136,62.0456,62.7296,78000.0],["2025-09-10",62.6007,63.1459,61.9762,62.6404,80400.0],["2025-09-11",62.6404,64.7915,62.3628,64.5833,114500.0],["2025-09-12",64.1372,64.1372,62.4124,62.6503,59600.0],["2025-09-15",63.1162,63.3144,62.3529,62.9774,67400.0],["2025-09-16",62.6998,62.799,61.6986,62.5313,69100.0],["2025-09-17",62.5313,63.4037,61.7779,62.3033,93500.0],["2025-09-18",62.8188,63.0765,62.1744,62.7494,68800.0],["2025-09-19",62.9774,62.9774,61.6094,62.2042,271600.0],["2025-09-22",62.2934,62.7494,61.8473,62.5016,62300.0],["2025-09-23",62.8386,62.8485,61.6292,61.887,59900.0],["2025-09-24",61.8275,62.0951,60.7767,61.3814,63900.0],["2025-09-25",61.1931,61.5896,60.3108,60.6677,53900.0],["2025-09-26",60.5884,61.7184,60.3505,61.5499,86200.0],["2025-09-29",61.6094,62.2934,60.5091,61.0741,84400.0],["2025-09-30",60.7965,61.5301,60.6181,61.4508,61300.0],["2025-10-01",60.9849,61.3913,60.4595,61.2624,65200.0],["2025-10-02",61.2228,61.5103,60.5388,61.1831,54900.0],["2025-10-03",61.1534,62.115,60.5983,60.5983,56800.0],["2025-10-06",60.8659,60.8758,59.2501,59.2699,79400.0],["2025-10-07",59.3294,59.7854,58.8536,59.151,93100.0],["2025-10-08",59.1906,60.2711,58.5661,60.1819,49500.0],["2025-10-09",60.1026,60.1026,59.0023,59.5277,67700.0],["2025-10-10",59.488,61.0444,58.576,58.7148,75200.0],["2025-10-13",59.4583,59.4583,58.7545,58.9527,56500.0],["2025-10-14",58.4868,60.3901,58.4868,60.3207,86500.0],["2025-10-15",60.7073,61.203,60.1522,60.7073,63400.0],["2025-10-16",60.7073,60.9849,60.1125,60.3009,55000.0],["2025-10-17",60.3009,60.7767,60.2315,60.4892,77100.0],["2025-10-20",60.9155,61.7284,60.8362,61.659,81700.0],["2025-10-21",61.4508,62.2438,61.4508,61.9365,49900.0],["2025-10-22",62.0257,62.6602,61.7085,62.0852,66800.0],["2025-10-23",62.2438,62.4124,61.6391,62.115,52400.0],["2025-10-24",62.8089,62.8089,62.0753,62.1546,41500.0],["2025-10-27",62.2537,62.6007,61.5202,61.5301,54500.0],["2025-10-28",61.2624,61.9762,60.9452,61.9068,54400.0],["2025-10-29",61.8374,62.0654,60.2017,60.3504,108800.0],["2025-10-30",56.5934,59.6764,55.0172,59.4384,148600.0],["2025-10-31",59.1609,60.8263,58.3183,60.4397,129900.0],["2025-11-03",60.1918,60.3108,58.3282,59.1609,99500.0],["2025-11-04",59.0518,59.0518,57.7731,58.0308,69200.0],["2025-11-05",58.0308,58.4571,57.6442,58.1002,117100.0],["2025-11-06",57.7532,58.1002,56.9701,57.1783,80800.0],["2025-11-07",57.1684,57.6244,56.5439,57.5748,84600.0],["2025-11-10",57.9724,58.0419,56.9387,57.8233,68100.0],["2025-11-11",57.9525,58.0121,57.2965,57.7935,66100.0],["2025-11-12",57.7935,59.2942,57.7935,58.7476,86600.0],["2025-11-13",58.5786,58.5786,57.8829,58.1214,60200.0],["2025-11-14",58.0717,58.6283,57.7935,58.6283,77900.0],["2025-11-17",58.6283,58.6283,56.0741,56.2728,82500.0],["2025-11-18",56.2629,56.9387,55.756,56.1834,64100.0],["2025-11-19",56.2331,56.5213,55.9349,56.0144,63800.0],["2025-11-20",56.74,56.8692,55.3684,55.6368,71300.0],["2025-11-21",55.6368,57.704,54.633,57.2071,81200.0],["2025-11-24",57.2468,57.4158,56.4716,56.8294,79300.0],["2025-11-25",57.1673,59.7315,57.1574,58.0717,74700.0],["2025-11-26",58.032,58.5488,57.6245,57.9525,112100.0],["2025-11-28",58.2506,58.2506,57.386,57.6841,33800.0],["2025-12-01",57.3263,57.8829,57.1971,57.8432,78100.0],["2025-12-02",57.8829,58.5886,57.4555,58.3103,87500.0],["2025-12-03",58.6184,58.8966,58.1214,58.678,52000.0],["2025-12-04",58.5587,59.1252,57.9624,58.0717,69900.0],["2025-12-05",57.7935,58.3898,57.6444,57.9028,41600.0],["2025-12-08",58.2308,58.4892,57.6742,58.2606,65100.0],["2025-12-09",58.2804,59.2147,58.2804,58.3898,61400.0],["2025-12-10",58.35,60.8645,57.5847,60.3079,182300.0],["2025-12-11",60.5266,61.272,60.2781,60.9142,95800.0],["2025-12-12",60.7452,61.0235,59.7315,59.9104,96700.0],["2025-12-15",60.2483,60.3079,58.5886,59.1252,95300.0],["2025-12-16",59.2246,61.0732,58.9563,60.6061,191400.0],["2025-12-17",60.3378,60.9738,60.129,60.5564,94400.0],["2025-12-18",61.1229,61.1229,59.6818,60.0495,67000.0],["2025-12-19",59.7514,60.1688,58.6979,59.1252,177900.0],["2025-12-22",59.2743,59.9402,58.6681,58.7178,62400.0],["2025-12-23",58.6879,58.7078,58.0916,58.6184,57000.0],["2025-12-24",58.6084,59.3041,58.6084,59.1849,34200.0],["2025-12-26",59.0358,59.5824,57.8332,59.2942,41000.0],["2025-12-29",58.8966,59.0159,58.4892,58.509,53500.0],["2025-12-30",58.35,58.35,57.8928,58.0618,45800.0],["2025-12-31",58.3401,58.4395,57.3562,57.4058,37600.0],["2026-01-02",57.4854,57.545,56.3225,56.5312,75500.0],["2026-01-05",56.5213,58.6184,56.0939,57.3363,76600.0],["2026-01-06",57.058,58.3003,56.7101,57.386,57500.0],["2026-01-07",57.6643,58.5885,56.1834,57.3263,67500.0],["2026-01-08",56.9884,58.4295,56.9884,58.0022,58300.0],["2026-01-09",58.1214,58.4892,57.4754,58.1413,61500.0],["2026-01-12",57.873,58.5886,57.5549,58.4792,61400.0],["2026-01-13",58.678,58.7675,58.1612,58.4196,68200.0],["2026-01-14",58.4892,58.9762,57.5152,57.7537,74300.0],["2026-01-15",57.6941,59.0259,57.6941,58.6581,78000.0],["2026-01-16",58.5389,58.7575,57.9624,58.1512,71700.0],["2026-01-20",57.1673,57.4655,55.4777,55.4877,95000.0],["2026-01-21",55.8554,57.3263,55.1696,57.3263,64300.0],["2026-01-22",57.376,58.0817,57.1375,57.8034,64400.0],["2026-01-23",57.4655,57.545,56.2927,56.5114,37900.0],["2026-01-26",56.4617,58.7476,55.8554,56.9884,56800.0],["2026-01-27",56.889,57.3164,56.4517,57.0878,53900.0],["2026-01-28",57.2965,58.3003,56.3822,57.5251,67700.0],["2026-01-29",57.9425,57.9823,56.9089,57.7239,82800.0],["2026-01-30",57.2071,59.0855,57.1971,58.4494,108300.0],["2026-02-02",58.4097,60.0098,58.1811,59.6917,70300.0],["2026-02-03",59.483,59.7315,57.7935,58.4295,116700.0],["2026-02-04",58.8966,61.5702,58.5389,59.7812,173700.0],["2026-02-05",59.7812,66.291,59.6122,65.2475,192400.0],["2026-02-06",65.1978,67.7222,64.7903,67.5035,217900.0],["2026-02-09",67.275,68.4577,65.9034,66.1916,142400.0],["2026-02-10",66.4401,66.8675,64.8102,64.83,68700.0],["2026-02-11",64.9096,65.8736,63.9952,64.7505,149300.0],["2026-02-12",65.3469,65.4562,62.9616,63.9256,143800.0],["2026-02-13",63.9753,64.4424,63.1405,63.4287,101600.0],["2026-02-17",63.4287,63.8674,62.1525,62.1625,85700.0],["2026-02-18",62.0229,62.8205,61.3948,61.9232,74800.0],["2026-02-19",61.4945,62.4616,61.0559,61.5743,68300.0],["2026-02-20",61.8136,62.8106,61.006,61.9232,85100.0],["2026-02-23",61.5244,61.5244,59.2513,59.5105,69200.0],["2026-02-24",59.8794,61.0559,59.5304,59.9392,83700.0],["2026-02-25",60.4377,60.9661,59.2114,60.6271,83000.0],["2026-02-26",61.0459,61.4048,60.2084,60.8265,49900.0],["2026-02-27",60.0289,60.9163,59.022,60.7667,91000.0],["2026-03-02",59.7897,61.1555,59.6999,60.9362,59200.0],["2026-03-03",59.9292,61.016,58.6032,60.8166,75600.0],["2026-03-04",60.8764,61.9332,60.0888,61.8136,57500.0],["2026-03-05",61.016,61.8933,60.8864,61.4945,57500.0],["2026-03-06",60.328,60.9661,60.2084,60.5075,86700.0],["2026-03-09",59.5205,60.4377,58.4537,60.2882,67800.0],["2026-03-10",59.9592,61.1555,59.2812,60.3779,77700.0],["2026-03-11",60.1087,60.5474,59.6501,60.0389,70000.0],["2026-03-12",59.2014,60.5274,58.7029,60.2184,74000.0],["2026-03-13",60.7169,60.7169,59.2912,59.6601,58400.0],["2026-03-16",60.1685,60.5075,59.8894,59.999,86200.0],["2026-03-17",60.3679,60.6172,57.7558,58.2144,82900.0],["2026-03-18",57.6561,58.7229,56.3002,56.3002,57400.0],["2026-03-19",55.9612,57.1576,55.9612,56.8087,55900.0],["2026-03-20",56.6691,57.4766,55.702,56.0908,244600.0],["2026-03-23",57.4966,58.8724,57.0878,57.8156,96600.0],["2026-03-24",57.1975,59.2613,56.8386,58.8326,87600.0],["2026-03-25",59.0419,59.6102,57.7957,58.2344,73400.0],["2026-03-26",57.8356,58.9721,57.8356,58.344,53300.0],["2026-03-27",57.9751,58.3241,56.7588,56.9682,65700.0],["2026-03-30",57.5763,57.5763,56.38,57.0579,51600.0],["2026-03-31",57.676,59.032,56.8984,58.2842,91700.0],["2026-04-01",58.2344,60.2084,58.2344,59.7996,69300.0],["2026-04-02",59.022,59.7697,58.3739,59.4208,52900.0],["2026-04-06",59.6401,60.2882,58.6132,59.7797,56300.0],["2026-04-07",59.6002,61.4447,59.6002,61.006,64600.0],["2026-04-08",62.8704,62.9701,61.6341,62.1924,78300.0],["2026-04-09",61.7438,63.1695,60.7667,62.5015,64500.0],["2026-04-10",62.7208,63.0199,61.9232,62.2323,40300.0],["2026-04-13",62.1525,64.2662,61.9432,64.1864,62400.0],["2026-04-14",64.0867,64.8145,63.7477,63.9372,70200.0],["2026-04-15",63.7079,64.9541,62.8704,62.9302,39600.0],["2026-04-16",62.6211,63.8075,62.4118,63.7577,58700.0],["2026-04-17",64.5254,65.0339,63.9072,64.0967,66000.0],["2026-04-20",63.668,64.0867,63.2193,63.2492,35100.0],["2026-04-21",63.0498,64.5453,62.9501,64.1565,64700.0],["2026-04-22",64.1665,64.8444,63.8175,64.5752,53000.0],["2026-04-23",64.7846,65.0638,63.4088,64.0767,63600.0],["2026-04-24",63.8973,65.1635,63.7477,64.1864,64500.0],["2026-04-27",64.1864,64.5952,63.4287,63.5982,56700.0],["2026-04-28",63.7876,63.7976,62.8205,63.4287,61500.0],["2026-04-29",63.319,63.7278,62.651,63.1894,55600.0],["2026-04-30",65.4626,66.4596,62.3519,63.5483,146100.0],["2026-05-01",63.8674,64.2662,62.4516,64.1067,91400.0],["2026-05-04",64.1067,65.8614,63.6879,64.4556,105400.0],["2026-05-05",64.7846,65.9611,64.645,65.1734,82100.0],["2026-05-06",65.2731,65.8015,64.0069,64.5952,88400.0],["2026-05-07",64.7846,66.1904,64.5952,65.1535,87000.0],["2026-05-08",65.0239,66.7985,64.8145,66.4496,65900.0],["2026-05-11",66.4496,67.3568,66.0408,66.31,75800.0],["2026-05-12",66.55,66.62,63.54,63.67,81700.0],["2026-05-13",63.85,63.85,61.27,62.84,123200.0],["2026-05-14",63.35,64.85,63.15,64.2,90800.0],["2026-05-15",64.2,64.94,63.6,64.25,166600.0],["2026-05-18",64.25,66.34,64.12,65.23,93300.0],["2026-05-19",64.57,65.3,63.47,63.92,72400.0],["2026-05-20",63.8,64.91,63.48,64.61,79200.0],["2026-05-21",64.11,64.4,63.36,64.18,56600.0],["2026-05-22",64.24,66.5,64.24,66.44,92100.0],["2026-05-26",66.14,67.28,66.07,66.54,94000.0],["2026-05-27",67.06,67.98,66.24,67.0,73400.0],["2026-05-28",67.11,69.0,66.88,67.95,141300.0],["2026-05-29",68.22,70.01,67.17,69.59,144500.0],["2026-06-01",69.73,72.72,69.26,71.47,162400.0],["2026-06-02",71.95,73.67,70.72,72.22,189500.0],["2026-06-03",71.68,71.68,69.18,70.36,116200.0],["2026-06-04",70.41,71.84,69.28,71.51,100100.0],["2026-06-05",71.55,72.71,70.91,72.15,80700.0],["2026-06-08",72.45,74.14,71.64,71.78,114100.0],["2026-06-09",72.42,73.47,70.96,73.28,152800.0],["2026-06-10",73.39,75.0,72.85,74.11,176800.0],["2026-06-11",74.12,74.8,71.2,72.4,141500.0],["2026-06-12",72.45,74.07,72.34,72.86,83500.0],["2026-06-15",72.98,73.35,70.98,71.14,274000.0],["2026-06-16",71.8,72.51,70.49,70.73,123700.0],["2026-06-17",70.98,71.18,68.94,69.64,128800.0],["2026-06-18",70.59,70.79,69.46,70.57,350300.0],["2026-06-22",70.74,71.51,69.27,69.29,186100.0],["2026-06-23",69.69,70.48,68.5,70.39,141300.0],["2026-06-24",70.4,71.57,69.55,70.46,224500.0],["2026-06-25",70.63,72.16,70.47,71.11,193900.0],["2026-06-26",71.08,71.61,69.94,71.42,325000.0],["2026-06-29",71.15,73.42,70.99,72.28,211400.0],["2026-06-30",72.33,73.65,72.0,72.99,181900.0],["2026-07-01",72.99,75.3,72.7,73.83,178700.0],["2026-07-02",73.74,73.97,72.0,72.43,151200.0],["2026-07-06",72.01,73.55,71.6,73.48,147283.291812],["2026-07-07",73.48,74.99,73.25,74.3,114194.917855],["2026-07-08",74.2,75.21,72.78,74.9,133886.613123],["2026-07-09",74.71,76.52,74.05,76.37,142526.071537],["2026-07-10",76.37,78.0952,75.69,77.25,121675.753631],["2026-07-13",77.76,78.6699,77.345,78.49,106868.140231],["2026-07-14",78.51,79.205,76.825,77.59,98178.10421],["2026-07-15",77.49,78.32,75.2,76.06,211472.6518],["2026-07-16",76.32,78.6653,76.32,78.34,163557.360077],["2026-07-17",77.8,79.05,77.8,78.97,79997.52596],["2026-07-20",78.77,80.64,78.085,79.78,136907.239218],["2026-07-21",80.1,81.42,79.65,81.22,155149.461671],["2026-07-22",81.48,82.38,78.7394,80.82,198992.611103],["2026-07-23",80.82,81.925,79.9,80.03,156515.246427],["2026-07-24",80.25,82.165,79.88,81.23,93498.064493],["2026-07-27",81.88,84.1898,80.385,81.3,84667.056643],["2026-07-28",81.61,84.2149,81.61,83.1,89148.558962],["2026-07-29",82.74,84.81,82.58,82.97,136331.303323],["2026-07-30",84.26,88.31,81.65,82.49,276499.374504],["2026-07-31",81.76,85.02,80.23,83.72,271678.816846]]}