{"t":"FMS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-09-17",6.3224,6.5523,6.1308,6.4757,8822800.0],["1996-09-18",6.6673,6.7822,6.5906,6.7822,6311800.0],["1996-09-19",6.8206,6.9355,6.7439,6.8206,4334000.0],["1996-09-20",6.8206,6.8589,6.7822,6.8206,5842400.0],["1996-09-23",6.8206,6.8206,6.7439,6.7822,3110000.0],["1996-09-24",6.7822,6.8972,6.7822,6.8206,4147800.0],["1996-09-25",6.8589,6.9738,6.8589,6.8972,5642000.0],["1996-09-26",6.9355,7.2037,6.9355,7.1271,3172400.0],["1996-09-27",7.3953,7.472,7.0505,7.1271,6095600.0],["1996-09-30",7.0505,7.2037,7.0121,7.1271,4050000.0],["1996-10-01",7.2037,7.5486,7.1654,7.5486,4613000.0],["1996-10-02",8.3533,8.3916,7.7019,7.8551,7314000.0],["1996-10-03",7.9318,8.0084,7.7019,7.7785,4401400.0],["1996-10-04",7.9701,8.0084,7.7402,7.7402,5924200.0],["1996-10-07",7.8551,7.8935,7.7019,7.7402,5005400.0],["1996-10-08",7.7402,7.7785,7.5869,7.6252,4830800.0],["1996-10-09",7.7019,7.7019,7.4336,7.4336,6069200.0],["1996-10-10",7.472,7.472,7.357,7.4336,5160800.0],["1996-10-11",7.7785,7.8935,7.5486,7.8935,9079400.0],["1996-10-14",8.1234,8.3149,7.8935,8.085,8740800.0],["1996-10-15",8.2,8.3149,8.0467,8.1234,7691800.0],["1996-10-16",8.1617,8.2,7.8935,8.1234,5079800.0],["1996-10-17",8.2,8.4299,8.1234,8.3916,2362800.0],["1996-10-18",8.7364,9.043,8.6598,9.0047,2746800.0],["1996-10-21",9.1963,9.3112,8.7364,9.043,3301400.0],["1996-10-22",8.8514,8.8514,8.6598,8.7748,1485000.0],["1996-10-23",8.8897,8.8897,8.4299,8.6215,1910200.0],["1996-10-24",8.6215,8.6215,8.4299,8.4299,2203400.0],["1996-10-25",8.6598,8.8897,8.5832,8.8897,2228600.0],["1996-10-28",8.8897,9.1196,8.8897,9.0813,2587200.0],["1996-10-29",9.0813,9.1196,8.9663,9.1196,1572000.0],["1996-10-30",9.2346,9.3495,9.0047,9.0813,3923400.0],["1996-10-31",9.0047,9.1196,8.8514,9.1196,1415400.0],["1996-11-01",9.1579,9.1579,8.9663,9.1196,1160800.0],["1996-11-04",9.043,9.0813,8.9663,9.0813,995200.0],["1996-11-05",9.0813,9.1963,9.043,9.1196,1519200.0],["1996-11-06",9.1963,9.4262,9.1196,9.3495,1410400.0],["1996-11-07",9.3878,9.5794,9.3495,9.5411,837000.0],["1996-11-08",9.1963,9.7327,9.0813,9.6944,1595600.0],["1996-11-11",9.8093,10.0009,9.7327,9.7327,1248200.0],["1996-11-12",9.9243,9.9243,9.6177,9.6561,2457000.0],["1996-11-13",9.7327,9.8093,9.6177,9.771,1303600.0],["1996-11-14",9.6944,9.771,9.6177,9.771,1490400.0],["1996-11-15",9.7327,9.771,9.4645,9.5794,1017800.0],["1996-11-18",9.5794,9.5794,9.4262,9.5028,275000.0],["1996-11-19",9.4262,9.4262,9.1196,9.1963,1610400.0],["1996-11-20",9.2729,9.6177,9.1963,9.5794,2965800.0],["1996-11-21",9.6177,9.6177,9.3495,9.3495,1468000.0],["1996-11-22",9.3495,9.4645,9.3112,9.3878,447200.0],["1996-11-25",9.4262,9.5411,9.3495,9.3878,600200.0],["1996-11-26",9.4645,9.4645,9.1963,9.2729,1080000.0],["1996-11-27",9.1963,9.2346,9.0813,9.1196,604800.0],["1996-11-29",9.1963,9.3495,9.1579,9.2729,281000.0],["1996-12-02",9.1963,9.2346,9.1196,9.1579,1008000.0],["1996-12-03",9.1579,9.1579,9.043,9.043,652800.0],["1996-12-04",8.8897,9.0813,8.8897,9.0813,656400.0],["1996-12-05",9.3112,9.4645,9.3112,9.4262,973000.0],["1996-12-06",9.2729,9.2729,9.0047,9.1579,781400.0],["1996-12-09",9.2346,9.2729,9.1196,9.2346,861400.0],["1996-12-10",9.1963,9.1963,9.043,9.0813,887800.0],["1996-12-11",9.0047,9.0047,8.8131,8.8514,446400.0],["1996-12-12",8.8897,8.928,8.8514,8.8897,450800.0],["1996-12-13",8.8897,8.9663,8.8897,8.8897,234800.0],["1996-12-16",8.928,8.928,8.5449,8.5832,726200.0],["1996-12-17",8.5065,8.6215,8.4299,8.5832,1041000.0],["1996-12-18",8.7364,8.8514,8.7364,8.8514,691800.0],["1996-12-19",8.7748,8.8514,8.6981,8.8131,360000.0],["1996-12-20",8.8514,8.8514,8.5832,8.6598,453400.0],["1996-12-23",8.6598,8.7364,8.3916,8.4299,466800.0],["1996-12-24",8.4299,8.4299,8.1617,8.2,506600.0],["1996-12-26",8.2,8.2766,8.2,8.2766,489400.0],["1996-12-27",8.4299,8.5065,8.3916,8.4299,361600.0],["1996-12-30",8.5065,8.6215,8.5065,8.5449,168600.0],["1996-12-31",8.5832,8.6981,8.5832,8.6215,211400.0],["1997-01-02",8.6215,8.6598,8.4682,8.6215,403200.0],["1997-01-03",8.6598,8.7364,8.6215,8.7364,594600.0],["1997-01-06",8.6981,8.7364,8.6598,8.6981,291400.0],["1997-01-07",8.8514,8.928,8.8131,8.928,1205000.0],["1997-01-08",9.0047,9.0813,8.9663,9.043,770800.0],["1997-01-09",9.043,9.0813,8.9663,9.0047,608400.0],["1997-01-10",8.9663,8.9663,8.7364,8.8131,1020000.0],["1997-01-13",8.7748,8.8131,8.6981,8.7364,225200.0],["1997-01-14",8.7748,8.7748,8.5832,8.5832,1310000.0],["1997-01-15",8.6598,8.6981,8.6598,8.6981,366800.0],["1997-01-16",9.0047,9.2346,8.9663,9.1579,1354800.0],["1997-01-17",9.1579,9.1963,9.0813,9.1196,282400.0],["1997-01-20",9.1196,9.1196,9.0047,9.0813,135200.0],["1997-01-21",9.0813,9.3112,9.043,9.2729,622800.0],["1997-01-22",9.2729,9.3112,9.2346,9.3112,297800.0],["1997-01-23",9.3112,9.3112,9.1963,9.2346,539600.0],["1997-01-24",9.1579,9.1963,9.043,9.1579,416600.0],["1997-01-27",9.1579,9.1579,8.8131,8.8131,407800.0],["1997-01-28",8.8514,8.8897,8.6981,8.7364,677400.0],["1997-01-29",8.6981,8.7748,8.4682,8.5065,1224000.0],["1997-01-30",8.7748,9.1579,8.6981,9.0813,960200.0],["1997-01-31",9.0047,9.1196,8.9663,9.1196,256400.0],["1997-02-03",9.043,9.043,8.9663,9.0047,688000.0],["1997-02-04",8.928,8.9663,8.8897,8.9663,363600.0],["1997-02-05",8.8897,8.9663,8.8514,8.8514,239800.0],["1997-02-06",8.928,8.9663,8.928,8.928,338000.0],["1997-02-07",8.8514,8.928,8.8131,8.928,218200.0],["1997-02-10",8.8897,8.928,8.8514,8.928,171800.0],["1997-02-11",8.928,9.0047,8.8514,8.928,463800.0],["1997-02-12",8.8897,8.9663,8.8514,8.9663,265600.0],["1997-02-13",8.8897,8.928,8.8514,8.8897,114800.0],["1997-02-14",8.8897,8.928,8.8514,8.8897,240800.0],["1997-02-18",8.928,8.928,8.7364,8.928,928800.0],["1997-02-19",8.8131,8.8514,8.7748,8.7748,205400.0],["1997-02-20",8.8131,8.8131,8.6598,8.6598,255400.0],["1997-02-21",8.7364,8.8897,8.7364,8.8514,427000.0],["1997-02-24",8.8514,8.9663,8.8514,8.9663,300000.0],["1997-02-25",9.1963,9.5028,9.1963,9.5028,689200.0],["1997-02-26",9.5794,9.6944,9.5028,9.6177,309000.0],["1997-02-27",9.7327,9.7327,9.5411,9.6561,457600.0],["1997-02-28",9.6177,9.6944,9.5794,9.6561,95400.0],["1997-03-03",9.6178,9.771,9.6178,9.7327,627000.0],["1997-03-04",9.8093,9.8093,9.6561,9.6561,324200.0],["1997-03-05",9.7327,9.9243,9.7327,9.9243,361600.0],["1997-03-06",9.9626,9.9626,9.6177,9.6944,336600.0],["1997-03-07",9.5028,9.6561,9.5028,9.6177,163200.0],["1997-03-10",9.771,9.771,9.6561,9.771,291000.0],["1997-03-11",9.771,9.771,9.6944,9.771,226400.0],["1997-03-12",9.771,9.8477,9.7327,9.7327,363200.0],["1997-03-13",9.6177,9.6944,9.5411,9.5411,160800.0],["1997-03-14",9.5794,9.7327,9.5794,9.6561,165200.0],["1997-03-17",9.6561,9.6944,9.5411,9.6561,389800.0],["1997-03-18",9.6561,9.6561,9.5411,9.6177,393200.0],["1997-03-19",9.8093,9.9243,9.771,9.9243,535200.0],["1997-03-20",9.886,9.886,9.771,9.8477,224000.0],["1997-03-21",9.9243,10.0392,9.6944,9.9626,496800.0],["1997-03-24",9.9243,9.9243,9.5411,9.8093,598200.0],["1997-03-25",9.7327,9.7327,9.6178,9.7327,245000.0],["1997-03-26",9.7327,9.886,9.6944,9.8477,569000.0],["1997-03-27",9.8093,9.8093,9.5411,9.5794,60200.0],["1997-03-31",9.5028,9.5028,9.3495,9.3495,140200.0],["1997-04-01",9.3495,9.4262,9.2729,9.4262,460800.0],["1997-04-02",9.3495,9.3495,9.043,9.043,299200.0],["1997-04-03",9.0813,9.0813,8.928,8.9663,767000.0],["1997-04-04",9.1196,9.1196,8.9663,9.043,1127800.0],["1997-04-07",9.1579,9.1579,8.7748,8.8514,1200200.0],["1997-04-08",8.8514,8.8897,8.7364,8.8514,746200.0],["1997-04-09",9.2346,9.2729,9.1579,9.1963,343400.0],["1997-04-10",9.3112,9.3112,9.2346,9.3112,704200.0],["1997-04-11",9.1963,9.2346,8.9663,8.9663,535800.0],["1997-04-14",9.0813,9.1196,9.0047,9.1196,826800.0],["1997-04-15",9.3112,9.4645,9.2729,9.4645,802200.0],["1997-04-16",9.3112,9.3878,9.2729,9.3878,440200.0],["1997-04-17",9.2729,9.3112,9.2729,9.2729,146000.0],["1997-04-18",9.3112,9.3878,9.2729,9.3878,177400.0],["1997-04-21",9.3112,9.3112,9.2729,9.3112,104000.0],["1997-04-22",9.3495,9.4262,9.2346,9.4262,623200.0],["1997-04-23",9.1963,9.1963,9.0047,9.0813,203600.0],["1997-04-24",9.043,9.1196,9.043,9.1196,254200.0],["1997-04-25",9.1196,9.1196,9.043,9.043,192000.0],["1997-04-28",9.043,9.1579,9.043,9.1579,162200.0],["1997-04-29",9.2346,9.3112,9.1579,9.3112,891800.0],["1997-04-30",9.043,9.043,8.9663,9.0047,70200.0],["1997-05-01",8.9663,8.9663,8.8897,8.9663,77000.0],["1997-05-02",8.9663,9.043,8.928,9.043,435400.0],["1997-05-05",9.1196,9.2346,9.1196,9.1963,492200.0],["1997-05-06",9.0813,9.1579,9.0813,9.1196,278000.0],["1997-05-07",9.1196,9.1579,9.043,9.043,115000.0],["1997-05-08",9.0047,9.1579,9.0047,9.1579,174200.0],["1997-05-09",9.1579,9.1579,9.0813,9.1196,64000.0],["1997-05-12",9.1196,9.1196,9.0047,9.1196,119200.0],["1997-05-13",9.043,9.0813,8.9663,8.9663,165600.0],["1997-05-14",8.9663,9.043,8.9663,9.043,307600.0],["1997-05-15",9.0813,9.0813,8.7748,8.8514,369600.0],["1997-05-16",9.0047,9.0047,8.7364,8.8131,468400.0],["1997-05-19",8.7364,8.7364,8.6598,8.7364,103000.0],["1997-05-20",8.6981,8.6981,8.4682,8.6215,227000.0],["1997-05-21",8.6981,8.8131,8.6215,8.8131,339600.0],["1997-05-22",8.8514,8.8897,8.6981,8.8897,305200.0],["1997-05-23",8.928,8.928,8.8514,8.928,187200.0],["1997-05-27",8.8897,9.0047,8.8897,9.0047,408000.0],["1997-05-28",9.043,9.1579,9.043,9.1196,385000.0],["1997-05-29",9.043,9.0813,9.043,9.043,135000.0],["1997-05-30",8.8514,8.8514,8.7364,8.8514,84400.0],["1997-06-02",8.7748,8.8131,8.7364,8.7364,171000.0],["1997-06-03",8.7364,8.8514,8.7364,8.8514,174200.0],["1997-06-04",9.1196,9.1963,9.1196,9.1963,405800.0],["1997-06-05",9.4262,9.5794,9.4262,9.5794,521600.0],["1997-06-06",9.4262,9.5411,9.3112,9.5028,325400.0],["1997-06-09",9.5794,9.6561,9.5411,9.6177,179000.0],["1997-06-10",9.6177,9.6177,9.5411,9.5794,255600.0],["1997-06-11",9.5411,9.5411,9.4262,9.5411,285800.0],["1997-06-12",9.5028,9.5028,9.4262,9.5028,175600.0],["1997-06-13",9.3878,9.3878,9.0813,9.1963,226600.0],["1997-06-16",9.1963,9.1963,9.1196,9.1579,56200.0],["1997-06-17",9.0813,9.1579,9.0813,9.1579,92000.0],["1997-06-18",9.0813,9.1196,9.0813,9.1196,239200.0],["1997-06-19",9.043,9.043,8.8131,8.8897,467800.0],["1997-06-20",8.8897,9.043,8.8897,9.043,138400.0],["1997-06-23",9.0047,9.0047,8.8514,8.8897,48000.0],["1997-06-24",8.928,9.1005,8.9089,9.1005,213600.0],["1997-06-25",9.1963,9.2729,9.1388,9.1771,153400.0],["1997-06-26",9.043,9.0813,9.043,9.0621,84200.0],["1997-06-27",9.1388,9.1388,9.043,9.1005,79800.0],["1997-06-30",9.0238,9.0238,8.928,8.928,261000.0],["1997-07-01",8.8514,8.9855,8.8514,8.8514,208600.0],["1997-07-02",8.928,8.928,8.8131,8.8706,146200.0],["1997-07-03",8.8706,8.8706,8.7939,8.8131,228000.0],["1997-07-07",8.8897,8.8897,8.8131,8.8322,611600.0],["1997-07-08",8.8322,8.8322,8.7939,8.8131,477200.0],["1997-07-09",8.7364,8.7939,8.7364,8.7939,99600.0],["1997-07-10",8.7364,8.7556,8.6598,8.7173,227600.0],["1997-07-11",8.6406,8.6598,8.5449,8.6598,106400.0],["1997-07-14",8.4682,8.4682,8.1234,8.2192,489200.0],["1997-07-15",8.2,8.3533,8.2,8.2958,818000.0],["1997-07-16",8.6598,8.7748,8.5257,8.7364,924400.0],["1997-07-17",8.7939,8.7939,8.5832,8.5832,407800.0],["1997-07-18",8.6598,8.6981,8.5449,8.5832,117600.0],["1997-07-21",8.5065,8.6406,8.5065,8.6406,103400.0],["1997-07-22",8.679,8.679,8.564,8.679,143600.0],["1997-07-23",8.6023,8.6023,8.4682,8.5257,138400.0],["1997-07-24",8.2958,8.3916,8.2383,8.3533,220400.0],["1997-07-25",8.4299,8.5449,8.3533,8.5449,185000.0],["1997-07-28",8.5449,9.043,8.5449,9.043,161800.0],["1997-07-29",8.8131,8.8706,8.679,8.8706,108600.0],["1997-07-30",8.8322,8.8322,8.6598,8.7364,166600.0],["1997-07-31",8.7364,8.8131,8.5065,8.8131,286000.0],["1997-08-01",8.7748,8.7748,8.4299,8.5065,203000.0],["1997-08-04",8.5065,8.5065,8.3533,8.3724,76400.0],["1997-08-05",8.4107,8.4107,8.1808,8.3149,80600.0],["1997-08-06",8.1617,8.2383,8.1234,8.1808,96000.0],["1997-08-07",8.0467,8.1234,7.8551,7.9892,201200.0],["1997-08-08",8.3149,8.3724,8.3149,8.3533,258000.0],["1997-08-11",8.4682,8.5832,8.4682,8.5065,56400.0],["1997-08-12",8.7556,8.8131,8.7173,8.7364,213600.0],["1997-08-13",8.7173,8.7364,8.6215,8.6406,154200.0],["1997-08-14",8.7556,8.7939,8.7364,8.7556,69600.0],["1997-08-15",8.7364,8.7556,8.5832,8.6598,62200.0],["1997-08-18",8.5832,8.5832,8.3533,8.4874,111400.0],["1997-08-19",8.6406,8.7748,8.6406,8.7173,261000.0],["1997-08-20",8.7173,8.7173,8.1617,8.2,797000.0],["1997-08-21",8.0467,8.085,7.6635,7.7019,534400.0],["1997-08-22",7.7019,7.7019,7.2804,7.5869,395800.0],["1997-08-25",7.6252,7.6444,7.472,7.5294,250400.0],["1997-08-26",7.5103,7.5103,7.3762,7.472,155000.0],["1997-08-27",7.472,7.5103,7.4336,7.4528,51200.0],["1997-08-28",7.3187,7.3187,7.0505,7.1271,149600.0],["1997-08-29",7.0505,7.1846,7.0505,7.1079,172000.0],["1997-09-02",7.2037,7.357,7.1846,7.2804,433600.0],["1997-09-03",7.242,7.2804,7.0313,7.1271,399800.0],["1997-09-04",7.2421,7.3953,7.2421,7.2995,599400.0],["1997-09-05",7.357,7.3953,7.3187,7.3953,406000.0],["1997-09-08",7.3953,7.4911,7.3762,7.4528,294600.0],["1997-09-09",7.472,7.472,7.3378,7.3762,526800.0],["1997-09-10",7.3762,7.3762,7.1654,7.2037,196800.0],["1997-09-11",7.1654,7.2804,7.0888,7.2804,205600.0],["1997-09-12",7.357,7.472,7.3378,7.472,399000.0],["1997-09-15",7.5103,7.5294,7.3953,7.5294,561600.0],["1997-09-16",7.4911,7.5486,7.472,7.5486,1102800.0],["1997-09-17",7.5294,7.5294,7.3762,7.3953,355600.0],["1997-09-18",7.3953,7.4528,7.3953,7.4336,405400.0],["1997-09-19",7.4336,7.5103,7.3953,7.3953,178000.0],["1997-09-22",7.3187,7.357,7.2421,7.3187,138400.0],["1997-09-23",7.3187,7.3187,7.2037,7.2229,187200.0],["1997-09-24",7.2229,7.2804,7.2037,7.2612,340800.0],["1997-09-25",7.2804,7.2995,7.242,7.2804,309000.0],["1997-09-26",7.3378,7.3378,7.0888,7.1463,112600.0],["1997-09-29",7.1271,7.2804,6.9738,7.0121,64800.0],["1997-09-30",7.0121,7.0121,6.9355,6.9738,41000.0],["1997-10-01",7.0121,7.0121,6.8972,6.993,530600.0],["1997-10-02",7.1079,7.2037,7.0888,7.1079,624200.0],["1997-10-03",7.1846,7.1846,6.9738,7.0313,274400.0],["1997-10-06",7.1654,7.2804,7.1654,7.2612,942000.0],["1997-10-07",7.3378,7.472,7.3187,7.472,335600.0],["1997-10-08",7.6252,7.7402,7.4336,7.4528,604000.0],["1997-10-09",7.6444,7.9701,7.6444,7.9126,555600.0],["1997-10-10",7.9126,8.085,7.9126,8.0276,95200.0],["1997-10-13",8.1617,8.2,8.0467,8.085,274600.0],["1997-10-14",8.085,8.085,7.9701,8.0276,190800.0],["1997-10-15",7.9892,8.0084,7.8743,7.9126,59400.0],["1997-10-16",7.8934,7.9126,7.7402,7.7593,294600.0],["1997-10-17",7.6827,7.6827,7.5677,7.5869,273400.0],["1997-10-20",7.6444,7.6827,7.6061,7.6827,235200.0],["1997-10-21",7.7402,7.7402,7.6827,7.721,559000.0],["1997-10-22",7.721,7.721,7.357,7.4911,149200.0],["1997-10-23",7.4145,7.6444,7.4145,7.5677,207200.0],["1997-10-24",7.7402,7.7402,7.6635,7.7402,253200.0],["1997-10-27",7.5869,7.5869,7.3187,7.3187,109600.0],["1997-10-28",7.0505,7.2995,6.8972,7.2995,287000.0],["1997-10-29",7.2995,7.3953,7.2037,7.2421,161800.0],["1997-10-30",7.1271,7.1654,7.0696,7.0696,325000.0],["1997-10-31",7.2037,7.2229,7.1463,7.2229,125400.0],["1997-11-03",7.2421,7.3953,7.2421,7.3187,47600.0],["1997-11-04",7.357,7.4336,7.2804,7.357,77800.0],["1997-11-05",7.357,7.4336,7.2804,7.2804,333600.0],["1997-11-06",7.357,7.357,7.2804,7.2804,244800.0],["1997-11-07",7.1463,7.1654,7.1079,7.1271,110800.0],["1997-11-10",7.1271,7.1654,7.0505,7.0888,167600.0],["1997-11-11",7.0888,7.0888,6.9355,7.0313,437800.0],["1997-11-12",6.8397,6.8972,6.8397,6.878,67200.0],["1997-11-13",6.8397,6.8589,6.629,6.7248,494200.0],["1997-11-14",6.5523,6.5715,6.1308,6.2649,403800.0],["1997-11-17",6.3991,6.4757,6.2458,6.3416,474800.0],["1997-11-18",6.9355,7.1654,6.9355,7.0696,535000.0],["1997-11-19",7.0696,7.1271,6.8589,6.9163,183400.0],["1997-11-20",6.9738,6.9738,6.8397,6.8589,204800.0],["1997-11-21",6.8972,6.8972,6.8014,6.878,77600.0],["1997-11-24",6.8397,6.8397,6.629,6.7248,46800.0],["1997-11-25",6.7631,6.7631,6.5715,6.6098,112800.0],["1997-11-26",6.6481,6.6481,6.514,6.514,172000.0],["1997-11-28",6.514,6.6481,6.514,6.6481,185000.0],["1997-12-01",6.7439,6.8206,6.6864,6.7439,455400.0],["1997-12-02",6.7056,6.7056,6.5523,6.5523,41600.0],["1997-12-03",6.5523,6.5523,6.3224,6.4182,89600.0],["1997-12-04",6.4182,6.4757,6.3033,6.4565,94000.0],["1997-12-05",6.3799,6.514,6.3607,6.4374,63000.0],["1997-12-08",6.4374,6.514,6.3799,6.4949,29400.0],["1997-12-09",6.514,6.5523,6.4182,6.4565,131400.0],["1997-12-10",6.4757,6.5332,6.4565,6.5332,30800.0],["1997-12-11",6.7056,6.8589,6.6098,6.7439,427000.0],["1997-12-12",6.8014,6.8014,6.6098,6.7439,100800.0],["1997-12-15",6.7822,6.7822,6.5906,6.7248,203800.0],["1997-12-16",6.6864,6.6864,6.5906,6.6098,44600.0],["1997-12-17",6.7439,6.8589,6.7439,6.8206,800600.0],["1997-12-18",6.7822,6.8014,6.7248,6.7248,42800.0],["1997-12-19",6.7439,6.7439,6.5906,6.7439,519600.0],["1997-12-22",6.7439,6.7439,6.6673,6.7439,182600.0],["1997-12-23",6.7439,6.7631,6.5332,6.5332,283400.0],["1997-12-24",6.514,6.5523,6.3607,6.3607,74400.0],["1997-12-26",6.3991,6.3991,6.3416,6.3416,80200.0],["1997-12-29",6.7439,6.7822,6.6864,6.7439,318200.0],["1997-12-30",6.7439,6.7439,6.629,6.629,71000.0],["1997-12-31",6.629,6.6673,6.5906,6.6673,134400.0],["1998-01-02",6.6673,6.7248,6.629,6.7248,106800.0],["1998-01-05",6.993,7.0121,6.8589,6.9547,482000.0],["1998-01-06",7.0888,7.0888,6.8972,6.9355,754000.0],["1998-01-07",7.2037,7.5294,7.2037,7.5103,302600.0],["1998-01-08",7.5869,7.6252,7.5294,7.5486,130200.0],["1998-01-09",7.4911,7.5103,7.4336,7.4336,136200.0],["1998-01-12",7.0505,7.2804,7.0505,7.2804,104800.0],["1998-01-13",7.472,7.7019,7.472,7.7019,218400.0],["1998-01-14",7.6827,7.9701,7.6444,7.9701,105600.0],["1998-01-15",7.9701,7.9701,7.721,7.836,61800.0],["1998-01-16",7.9126,7.9701,7.8168,7.9318,57000.0],["1998-01-20",7.6827,8.0467,7.6635,7.9701,100400.0],["1998-01-21",7.8935,7.8935,7.6635,7.7977,34400.0],["1998-01-22",7.8551,7.9318,7.8551,7.8551,42600.0],["1998-01-23",8.0467,8.2383,8.0467,8.2383,122000.0],["1998-01-26",8.2575,8.2575,8.0276,8.1425,63000.0],["1998-01-27",8.1042,8.1042,7.9892,8.0467,60000.0],["1998-01-28",8.0659,8.085,7.8743,7.8743,80200.0],["1998-01-29",7.8743,7.8743,7.7593,7.7977,82800.0],["1998-01-30",7.8168,7.8551,7.6635,7.721,74600.0],["1998-02-02",7.7402,7.8935,7.7402,7.8935,83600.0],["1998-02-03",7.7402,7.9509,7.7402,7.9509,180600.0],["1998-02-04",7.9318,7.9318,7.7402,7.7593,193200.0],["1998-02-05",7.7785,7.8168,7.6444,7.7977,253600.0],["1998-02-06",7.8743,7.8743,7.6635,7.8168,120200.0],["1998-02-09",7.7402,7.7402,7.5486,7.6061,46000.0],["1998-02-10",7.5294,7.5294,7.4336,7.4528,44800.0],["1998-02-11",7.5103,7.5294,7.4336,7.4336,56600.0],["1998-02-12",7.4145,7.4145,7.2804,7.3187,87800.0],["1998-02-13",7.2995,7.2995,7.242,7.2804,54200.0],["1998-02-17",7.1271,7.2804,7.1271,7.2421,109600.0],["1998-02-18",7.2421,7.3187,7.2421,7.3187,34400.0],["1998-02-19",7.2995,7.3953,7.2612,7.3953,28200.0],["1998-02-20",7.3762,7.6252,7.3762,7.6252,61400.0],["1998-02-23",7.5486,7.836,7.5486,7.7785,101600.0],["1998-02-24",7.5103,7.5294,7.357,7.5103,212800.0],["1998-02-25",7.357,7.357,7.1654,7.2804,162800.0],["1998-02-26",7.2804,7.2804,7.2229,7.2421,35200.0],["1998-02-27",7.1654,7.1654,6.9738,7.0313,93400.0],["1998-03-02",7.1271,7.2037,7.1079,7.2037,65000.0],["1998-03-03",7.1271,7.357,7.1079,7.357,41400.0],["1998-03-04",7.3762,7.3953,7.357,7.357,82600.0],["1998-03-05",7.2229,7.3378,7.2037,7.2612,63400.0],["1998-03-06",7.2995,7.2995,7.1846,7.2995,113600.0],["1998-03-09",7.357,7.5869,7.357,7.5869,131000.0],["1998-03-10",7.5103,7.5486,7.3953,7.472,47200.0],["1998-03-11",7.472,7.5486,7.472,7.5294,34200.0],["1998-03-12",7.472,7.472,7.4145,7.4336,62400.0],["1998-03-13",7.4336,7.5486,7.4336,7.5486,76600.0],["1998-03-16",7.4336,7.4911,7.3953,7.4911,99000.0],["1998-03-17",7.5486,7.6252,7.5486,7.6252,221200.0],["1998-03-18",7.5103,7.5103,7.4528,7.5103,91400.0],["1998-03-19",7.472,7.6061,7.472,7.6061,57200.0],["1998-03-20",7.6635,7.7402,7.6252,7.7019,273800.0],["1998-03-23",7.6444,7.836,7.6444,7.6635,189400.0],["1998-03-24",7.6252,7.721,7.5486,7.721,229200.0],["1998-03-25",7.4336,7.472,7.3378,7.3953,274600.0],["1998-03-26",7.1271,7.1846,7.1271,7.1271,123800.0],["1998-03-27",7.1654,7.2995,7.1654,7.2229,164200.0],["1998-03-30",7.1463,7.242,7.1271,7.1271,33400.0],["1998-03-31",7.0505,7.0888,6.993,7.0505,98600.0],["1998-04-01",7.2804,7.357,7.2804,7.3187,56400.0],["1998-04-02",7.6252,7.721,7.6252,7.6635,96400.0],["1998-04-03",7.8168,7.8934,7.7593,7.8551,83200.0],["1998-04-06",7.8551,7.8551,7.7785,7.7977,88600.0],["1998-04-07",7.721,7.721,7.6635,7.6827,42600.0],["1998-04-08",7.6444,7.7019,7.6444,7.6635,51400.0],["1998-04-09",7.6635,7.7019,7.6635,7.7019,29000.0],["1998-04-13",7.6635,7.7402,7.6635,7.7402,35400.0],["1998-04-14",7.7019,7.7402,7.6635,7.721,43800.0],["1998-04-15",7.6444,7.6444,7.4336,7.4911,84600.0],["1998-04-16",7.3762,7.4336,7.3378,7.3378,106000.0],["1998-04-17",7.3378,7.3378,7.2612,7.3187,30600.0],["1998-04-20",7.357,7.3953,7.357,7.357,193600.0],["1998-04-21",7.2612,7.3378,7.2612,7.2995,79200.0],["1998-04-22",7.2612,7.2995,7.242,7.2612,47200.0],["1998-04-23",7.242,7.242,7.0888,7.1271,53400.0],["1998-04-24",7.0505,7.0888,6.9738,7.0313,43200.0],["1998-04-27",6.8589,6.8589,6.6481,6.6864,108600.0],["1998-04-28",6.7631,6.8206,6.7631,6.8014,62600.0],["1998-04-29",6.7248,6.8972,6.7056,6.8014,74200.0],["1998-04-30",6.8206,7.1654,6.8206,7.0696,34600.0],["1998-05-01",7.0313,7.357,7.0313,7.2229,80400.0],["1998-05-04",7.2421,7.3187,7.0505,7.3187,64600.0],["1998-05-05",7.0505,7.1654,6.9163,7.1654,88200.0],["1998-05-06",7.2037,7.3953,7.2037,7.2421,38000.0],["1998-05-07",7.242,7.2995,7.242,7.2612,20400.0],["1998-05-08",7.357,7.4336,7.357,7.4336,48000.0],["1998-05-11",7.5103,7.6252,7.5103,7.5677,69600.0],["1998-05-12",7.5294,7.5486,7.4528,7.4528,44800.0],["1998-05-13",7.3762,7.4336,7.3378,7.4336,36400.0],["1998-05-14",7.0505,7.0505,6.8206,6.8397,113600.0],["1998-05-15",6.7822,6.8206,6.7056,6.7248,74600.0],["1998-05-18",6.7439,6.7439,6.629,6.6481,22400.0],["1998-05-19",6.7056,6.7631,6.629,6.6481,46000.0],["1998-05-20",6.7631,6.8397,6.7631,6.8014,78600.0],["1998-05-21",6.8206,6.8397,6.8014,6.8014,36000.0],["1998-05-22",6.8014,6.878,6.8014,6.8397,95200.0],["1998-05-26",6.7822,6.8589,6.7439,6.7439,155000.0],["1998-05-27",6.7056,6.7056,6.6481,6.6673,29000.0],["1998-05-28",6.6673,6.6673,6.514,6.5523,73800.0],["1998-05-29",6.7056,6.7056,6.6673,6.7056,90800.0],["1998-06-01",6.7248,6.7248,6.629,6.629,42400.0],["1998-06-02",6.7439,6.8397,6.7439,6.8397,61400.0],["1998-06-03",7.0505,7.2995,7.0313,7.0888,157400.0],["1998-06-04",7.0888,7.1846,7.0888,7.1271,100600.0],["1998-06-05",7.1271,7.1846,7.1079,7.1463,68000.0],["1998-06-08",7.1458,7.1651,7.1265,7.1458,46400.0],["1998-06-09",7.1458,7.1844,7.1458,7.1458,24600.0],["1998-06-10",7.1072,7.1458,7.0879,7.1072,49200.0],["1998-06-11",7.1072,7.1072,7.0106,7.0685,18400.0],["1998-06-12",7.0299,7.0492,6.9527,6.9527,29600.0],["1998-06-15",6.7209,6.7209,6.605,6.605,59600.0],["1998-06-16",6.605,6.8175,6.605,6.8175,36200.0],["1998-06-17",6.7402,6.7595,6.6823,6.7595,40800.0],["1998-06-18",6.7402,6.7788,6.6243,6.6823,213600.0],["1998-06-19",6.6437,6.7016,6.6243,6.6243,104800.0],["1998-06-22",6.6243,6.6243,6.605,6.6243,187600.0],["1998-06-23",6.6243,6.6437,6.6243,6.6437,53800.0],["1998-06-24",6.6437,6.6823,6.5664,6.5857,32600.0],["1998-06-25",6.5664,6.5664,6.4312,6.4505,137000.0],["1998-06-26",6.4312,6.4892,6.354,6.4892,118800.0],["1998-06-29",6.4892,6.5278,6.4505,6.4698,17800.0],["1998-06-30",6.4505,6.4698,6.3733,6.3733,128000.0],["1998-07-01",6.4119,6.5085,6.4119,6.4892,88000.0],["1998-07-02",6.5278,6.6437,6.5085,6.6243,124000.0],["1998-07-06",6.6243,6.6823,6.5085,6.5085,65000.0],["1998-07-07",6.5085,6.5278,6.4698,6.4698,35200.0],["1998-07-08",6.7209,6.7595,6.6823,6.7209,166000.0],["1998-07-09",6.605,6.605,6.4892,6.4892,24400.0],["1998-07-10",6.5278,6.5278,6.4119,6.4698,48400.0],["1998-07-13",6.5278,6.6437,6.5278,6.6243,140000.0],["1998-07-14",6.6437,6.7982,6.6437,6.7788,144800.0],["1998-07-15",6.8368,6.8561,6.7595,6.8368,116600.0],["1998-07-16",6.8368,6.8368,6.7788,6.7982,15400.0],["1998-07-17",6.7982,6.9333,6.7982,6.8754,43200.0],["1998-07-20",6.914,6.914,6.7982,6.7982,43800.0],["1998-07-21",6.7209,6.7402,6.605,6.663,53600.0],["1998-07-22",6.5857,6.605,6.5085,6.5278,55800.0],["1998-07-23",6.605,6.6437,6.5664,6.6243,52800.0],["1998-07-24",6.605,6.6437,6.5085,6.5664,29600.0],["1998-07-27",6.4892,6.5278,6.3346,6.4119,60400.0],["1998-07-28",6.2574,6.3346,6.1995,6.2188,62400.0],["1998-07-29",6.296,6.4119,6.296,6.354,38400.0],["1998-07-30",6.354,6.354,6.2574,6.3346,33600.0],["1998-07-31",6.3153,6.3733,6.2574,6.354,26600.0],["1998-08-03",6.3346,6.3346,6.0643,6.1995,62600.0],["1998-08-04",6.0836,6.1608,5.8711,5.9291,63800.0],["1998-08-05",5.9291,5.9291,5.6201,5.6587,105000.0],["1998-08-06",5.6973,5.8711,5.678,5.7939,120000.0],["1998-08-07",5.9484,6.1801,5.9484,6.0836,50000.0],["1998-08-10",6.1801,6.3153,6.1801,6.2381,128400.0],["1998-08-11",6.1608,6.2188,6.1415,6.1995,46200.0],["1998-08-12",6.2188,6.2574,6.1801,6.1995,83800.0],["1998-08-13",6.1801,6.2188,6.1608,6.1801,20200.0],["1998-08-14",6.1801,6.1801,6.1415,6.1608,53800.0],["1998-08-17",6.1222,6.1222,6.045,6.1029,111800.0],["1998-08-18",6.1029,6.1029,5.8711,5.9098,211800.0],["1998-08-19",5.8711,5.8905,5.7746,5.7939,174800.0],["1998-08-20",5.6008,5.7939,5.6008,5.7746,103800.0],["1998-08-21",5.7746,5.8132,5.678,5.8132,59200.0],["1998-08-24",5.8132,5.8711,5.7553,5.8711,12400.0],["1998-08-25",5.8711,5.8711,5.7746,5.8325,78200.0],["1998-08-26",5.6008,5.7359,5.5814,5.7359,78600.0],["1998-08-27",5.4463,5.4463,5.1372,5.2531,88400.0],["1998-08-28",5.1759,5.1759,4.8862,4.9441,59800.0],["1998-08-31",5.0214,5.1372,4.751,4.7896,129600.0],["1998-09-01",4.9055,5.06,4.8282,4.9827,202600.0],["1998-09-02",4.9827,5.06,4.9634,4.9827,66800.0],["1998-09-03",4.9055,4.9055,4.751,4.8669,38000.0],["1998-09-04",4.9441,5.0986,4.9441,5.0986,61200.0],["1998-09-08",5.2724,5.4076,5.2724,5.4076,139000.0],["1998-09-09",5.5042,5.5621,5.5042,5.5621,87400.0],["1998-09-10",5.6394,5.6394,5.5235,5.5235,367400.0],["1998-09-11",5.5235,5.5621,5.4849,5.5428,74000.0],["1998-09-14",5.5428,5.5621,5.4849,5.5428,90200.0],["1998-09-15",5.5428,5.5428,5.4463,5.4656,273200.0],["1998-09-16",5.2531,5.2724,5.2145,5.2724,18000.0],["1998-09-17",5.2145,5.3497,5.2145,5.3111,41600.0],["1998-09-18",5.2338,5.3497,5.2338,5.2724,25400.0],["1998-09-21",5.2724,5.369,5.2145,5.369,55200.0],["1998-09-22",5.3497,5.3497,5.2724,5.3304,123400.0],["1998-09-23",5.3111,5.4269,5.2531,5.4269,13000.0],["1998-09-24",5.2145,5.2145,5.0986,5.1759,34400.0],["1998-09-25",5.0407,5.0407,4.8282,4.9248,45200.0],["1998-09-28",4.9055,4.9441,4.8282,4.9248,52400.0],["1998-09-29",4.9827,5.0793,4.9441,4.9634,97600.0],["1998-09-30",5.06,5.2918,5.06,5.2724,58400.0],["1998-10-01",5.0986,5.0986,4.9441,5.0021,76200.0],["1998-10-02",5.0021,5.0021,4.8476,4.8476,43600.0],["1998-10-05",4.5579,4.5579,4.4806,4.4806,36400.0],["1998-10-06",4.4613,4.4613,4.3454,4.3454,30000.0],["1998-10-07",4.0557,4.0557,3.9398,3.9398,60200.0],["1998-10-08",3.9205,3.9205,3.8626,3.8626,288600.0],["1998-10-09",3.9012,4.0943,3.9012,4.0557,76600.0],["1998-10-12",4.0943,4.2875,4.0943,4.2682,28000.0],["1998-10-13",4.3261,4.384,4.3261,4.3261,28400.0],["1998-10-14",4.4999,4.5772,4.4806,4.4999,78600.0],["1998-10-15",4.693,4.7896,4.6737,4.7896,29600.0],["1998-10-16",4.8282,4.9055,4.6544,4.751,296400.0],["1998-10-19",4.9248,5.0021,4.7124,4.8089,135800.0],["1998-10-20",4.9441,5.0986,4.9441,5.06,60600.0],["1998-10-21",4.9441,5.06,4.8282,5.0021,62400.0],["1998-10-22",4.9055,4.9055,4.7896,4.8669,36200.0],["1998-10-23",4.7896,4.8282,4.6544,4.693,99400.0],["1998-10-26",4.693,4.9055,4.693,4.7896,38400.0],["1998-10-27",4.7317,4.8669,4.7317,4.8476,25600.0],["1998-10-28",4.8089,4.8089,4.6351,4.751,57200.0],["1998-10-29",4.7703,4.8669,4.751,4.7703,252000.0],["1998-10-30",4.7896,4.8089,4.6737,4.6737,363400.0],["1998-11-02",4.8476,5.06,4.8476,5.0021,58800.0],["1998-11-03",5.06,5.1179,4.9827,4.9827,28400.0],["1998-11-04",5.4269,5.5814,5.4269,5.4656,131600.0],["1998-11-05",5.7553,5.7746,5.6394,5.6587,52000.0],["1998-11-06",5.9098,5.9484,5.8132,5.9291,375800.0],["1998-11-09",5.678,5.678,5.369,5.4463,55200.0],["1998-11-10",5.3497,5.3497,5.0214,5.2917,258400.0],["1998-11-11",5.3304,5.3304,5.2531,5.2724,75200.0],["1998-11-12",5.3304,5.4076,5.2917,5.3497,28800.0],["1998-11-13",5.6008,5.8325,5.6008,5.7166,101600.0],["1998-11-16",5.9098,6.1029,5.9098,5.987,84000.0],["1998-11-17",6.045,6.1415,5.9484,6.045,87000.0],["1998-11-18",6.5085,6.5664,6.4892,6.4892,70000.0],["1998-11-19",6.4892,6.4892,6.2767,6.296,40800.0],["1998-11-20",6.2574,6.3153,6.1415,6.1415,23800.0],["1998-11-23",6.045,6.1029,6.045,6.0643,26800.0],["1998-11-24",6.0836,6.0836,5.8518,5.8518,96800.0],["1998-11-25",5.8711,5.9291,5.8518,5.9098,39600.0],["1998-11-27",6.2381,6.2574,6.2188,6.2188,33000.0],["1998-11-30",6.2381,6.296,6.0836,6.0836,42200.0],["1998-12-01",6.2188,6.3733,6.2188,6.3153,69600.0],["1998-12-02",6.3926,6.4892,6.2188,6.296,84800.0],["1998-12-03",6.3346,6.4312,6.2574,6.296,61600.0],["1998-12-04",6.5085,6.663,6.5085,6.5857,63600.0],["1998-12-07",6.8175,6.914,6.7982,6.914,86800.0],["1998-12-08",7.1651,7.1844,7.1458,7.1844,105600.0],["1998-12-09",7.3389,7.5707,7.3389,7.5514,94600.0],["1998-12-10",7.9183,7.9183,7.8411,7.8411,176800.0],["1998-12-11",7.7252,7.7252,7.4548,7.59,198000.0],["1998-12-14",7.3196,7.3196,7.1458,7.1458,32400.0],["1998-12-15",7.1844,7.4162,7.1844,7.4162,70400.0],["1998-12-16",7.3389,7.3389,7.2037,7.2617,36600.0],["1998-12-17",7.223,7.4355,7.223,7.4355,66000.0],["1998-12-18",7.4355,7.4934,7.281,7.4162,61000.0],["1998-12-21",7.3389,7.4355,7.281,7.4355,53000.0],["1998-12-22",7.3969,7.3969,7.281,7.3196,32600.0],["1998-12-23",7.2424,7.4548,7.223,7.4548,61000.0],["1998-12-24",7.4548,7.4548,7.3969,7.3969,31600.0],["1998-12-28",7.3196,7.3196,7.281,7.3003,54400.0],["1998-12-29",7.3003,7.3003,7.2617,7.2617,61400.0],["1998-12-30",7.1844,7.2617,7.1844,7.2617,22000.0],["1998-12-31",7.2424,7.3196,7.2424,7.2617,18000.0],["1999-01-04",7.3389,7.6093,7.3389,7.4934,71000.0],["1999-01-05",7.4934,7.4934,7.3389,7.3775,18600.0],["1999-01-06",7.4162,7.4934,7.3969,7.4934,54800.0],["1999-01-07",7.4162,7.4162,7.223,7.2617,81600.0],["1999-01-08",7.1265,7.1458,6.7982,6.7982,44800.0],["1999-01-11",6.9527,7.0879,6.9333,7.0492,65200.0],["1999-01-12",6.9913,7.0299,6.972,7.0299,48800.0],["1999-01-13",6.9913,7.1844,6.9913,7.1072,98600.0],["1999-01-14",6.9527,6.9913,6.8175,6.8561,44800.0],["1999-01-15",6.8175,6.8175,6.6823,6.6823,28800.0],["1999-01-19",6.605,6.605,6.4505,6.5085,33600.0],["1999-01-20",6.354,6.4119,6.1995,6.296,120800.0],["1999-01-21",6.2767,6.4698,6.1029,6.2574,22200.0],["1999-01-22",6.0256,6.0256,5.9484,5.987,41800.0],["1999-01-25",5.987,6.0063,5.7939,5.8518,35200.0],["1999-01-26",5.8518,5.8518,5.7939,5.7939,26800.0],["1999-01-27",5.8325,5.987,5.8325,5.9098,78800.0],["1999-01-28",5.9677,6.0256,5.9484,5.9484,57400.0],["1999-01-29",6.2188,6.3346,6.2188,6.2767,64800.0],["1999-02-01",6.296,6.354,6.1801,6.354,84000.0],["1999-02-02",6.354,6.354,6.0256,6.045,61200.0],["1999-02-03",6.045,6.2574,6.045,6.1801,28400.0],["1999-02-04",6.1801,6.2188,6.1415,6.1801,172400.0],["1999-02-05",6.2574,6.3346,5.7939,5.7939,53600.0],["1999-02-08",6.0836,6.1415,6.0836,6.1415,135800.0],["1999-02-09",6.2381,6.3733,6.2381,6.3346,286400.0],["1999-02-10",6.3346,6.3733,6.296,6.354,35800.0],["1999-02-11",6.5085,6.605,6.5085,6.5857,63200.0],["1999-02-12",6.5857,6.8368,6.1801,6.3346,348600.0],["1999-02-16",6.663,6.7982,6.663,6.7209,55800.0],["1999-02-17",6.7016,6.7595,6.6243,6.6243,197800.0],["1999-02-18",6.7209,6.7209,6.5471,6.5664,220400.0],["1999-02-19",6.4505,6.4505,6.2574,6.3153,97000.0],["1999-02-22",6.354,6.4119,6.354,6.3926,33400.0],["1999-02-23",6.2767,6.296,6.1995,6.2188,30200.0],["1999-02-24",6.2381,6.3346,6.2381,6.2381,44800.0],["1999-02-25",6.1801,6.1801,6.0256,6.0643,19200.0],["1999-02-26",6.045,6.045,5.987,5.987,12400.0],["1999-03-01",5.987,6.0256,5.8904,5.9098,26800.0],["1999-03-02",5.9098,5.9484,5.9098,5.9098,17800.0],["1999-03-03",5.9098,5.9098,5.6973,5.7359,161800.0],["1999-03-04",5.7939,5.9677,5.7939,5.9291,39000.0],["1999-03-05",5.9484,6.0256,5.9484,5.9484,38600.0],["1999-03-08",5.9677,6.1608,5.9677,6.0836,44200.0],["1999-03-09",6.3346,6.663,6.3346,6.6437,431400.0],["1999-03-10",6.605,6.7788,6.605,6.6823,29000.0],["1999-03-11",6.5278,7.0685,6.5278,6.8561,106600.0],["1999-03-12",6.6823,6.6823,6.5085,6.5664,20800.0],["1999-03-15",6.5085,6.5085,6.4119,6.4119,32800.0],["1999-03-16",6.663,6.7595,6.663,6.7402,28200.0],["1999-03-17",6.7402,6.7402,6.4119,6.4892,17800.0],["1999-03-18",6.4892,6.6243,6.4119,6.6243,52000.0],["1999-03-19",6.6243,6.6243,6.4119,6.5278,46400.0],["1999-03-22",6.5278,6.6823,6.4892,6.5278,61800.0],["1999-03-23",6.4505,6.5278,6.4119,6.4892,103000.0],["1999-03-24",6.4505,6.4505,6.3733,6.3733,41800.0],["1999-03-25",6.4698,6.5664,6.4698,6.5471,102600.0],["1999-03-26",6.4892,6.4892,6.4505,6.4505,24800.0],["1999-03-29",6.4119,6.4119,6.2574,6.3346,59200.0],["1999-03-30",6.3346,6.3926,6.3346,6.3346,37800.0],["1999-03-31",6.2574,6.2767,6.2188,6.2381,39200.0],["1999-04-01",6.2767,6.2767,6.0643,6.0643,87000.0],["1999-04-05",6.1029,6.1801,6.045,6.1415,36200.0],["1999-04-06",6.1029,6.1415,6.0643,6.1029,50600.0],["1999-04-07",6.3346,6.3346,6.1415,6.296,138400.0],["1999-04-08",6.296,6.3926,6.2767,6.3733,30000.0],["1999-04-09",6.4505,6.4892,6.3346,6.3346,48800.0],["1999-04-12",6.3346,6.3346,6.1801,6.2574,36600.0],["1999-04-13",6.2574,6.4119,6.2574,6.354,23000.0],["1999-04-14",6.3346,6.4119,6.1801,6.3926,53600.0],["1999-04-15",6.3346,6.3346,6.1415,6.2188,42400.0],["1999-04-16",6.1801,6.1801,5.987,6.1029,74600.0],["1999-04-19",5.9677,5.9677,5.6008,5.6973,117400.0],["1999-04-20",5.6973,5.7939,5.678,5.7166,50400.0],["1999-04-21",5.5814,5.5814,5.3304,5.4076,89800.0],["1999-04-22",5.4076,5.4849,5.369,5.4656,17200.0],["1999-04-23",5.4656,5.6394,5.4656,5.5621,43600.0],["1999-04-26",5.5621,5.678,5.5042,5.6587,91000.0],["1999-04-27",5.6587,5.7939,5.6394,5.6394,101600.0],["1999-04-28",5.6008,5.6008,5.5621,5.5621,54600.0],["1999-04-29",5.369,5.5621,5.3304,5.4656,61400.0],["1999-04-30",5.5621,5.6394,5.5428,5.5621,63200.0],["1999-05-03",5.5621,5.7166,5.5621,5.7166,24800.0],["1999-05-04",5.9291,6.0063,5.8325,5.8325,57200.0],["1999-05-05",5.9098,5.9098,5.7746,5.8518,51600.0],["1999-05-06",5.8518,6.0643,5.8518,6.045,80800.0],["1999-05-07",6.1415,6.1415,6.0643,6.0643,11800.0],["1999-05-10",6.0256,6.1801,6.0256,6.1222,33000.0],["1999-05-11",6.1222,6.1415,6.0836,6.1222,20400.0],["1999-05-12",6.1029,6.1029,6.0643,6.1029,10600.0],["1999-05-13",6.0836,6.0836,5.987,6.0063,12600.0],["1999-05-14",5.9291,5.9291,5.7939,5.8132,13800.0],["1999-05-17",5.7553,5.7553,5.6394,5.6394,14800.0],["1999-05-18",5.6008,5.6394,5.5428,5.6394,17200.0],["1999-05-19",5.5621,5.5621,5.4849,5.5235,22800.0],["1999-05-20",5.5428,5.5621,5.4656,5.5621,20600.0],["1999-05-21",5.5235,5.5235,5.4076,5.4656,53000.0],["1999-05-24",5.4463,5.5235,5.4463,5.4849,24800.0],["1999-05-25",5.4849,5.4849,5.3304,5.4076,67600.0],["1999-05-26",5.3883,5.3883,5.2531,5.2724,172800.0],["1999-05-27",5.2531,5.2531,5.1759,5.1952,15400.0],["1999-05-28",5.2404,5.3186,5.2404,5.3186,9200.0],["1999-06-01",5.084,5.084,4.908,4.9471,128800.0],["1999-06-02",4.9471,5.1231,4.9471,5.1231,9800.0],["1999-06-03",5.1231,5.2795,5.1231,5.2404,84800.0],["1999-06-04",5.2404,5.2404,5.084,5.1231,33200.0],["1999-06-07",5.1426,5.3382,5.1426,5.3382,16000.0],["1999-06-08",5.2795,5.3186,5.2599,5.2599,4400.0],["1999-06-09",5.2795,5.3186,5.2599,5.3186,12200.0],["1999-06-10",5.4359,5.5141,5.4359,5.4946,28800.0],["1999-06-11",5.5337,5.6706,5.5337,5.6119,72200.0],["1999-06-14",5.5337,5.5728,5.5141,5.5141,45200.0],["1999-06-15",5.4359,5.5141,5.3773,5.475,21000.0],["1999-06-16",5.475,5.475,5.3577,5.3968,18600.0],["1999-06-17",5.3968,5.3968,5.3186,5.3186,40000.0],["1999-06-18",5.3382,5.475,5.2795,5.475,31800.0],["1999-06-21",5.3186,5.3186,5.084,5.1622,56200.0],["1999-06-22",5.2991,5.2991,5.1426,5.1817,73800.0],["1999-06-23",5.1622,5.2013,5.1622,5.1817,16600.0],["1999-06-24",5.1035,5.1231,5.1035,5.1231,47800.0],["1999-06-25",5.1622,5.3186,5.1622,5.2795,33400.0],["1999-06-28",5.3382,5.3773,5.2991,5.2991,28600.0],["1999-06-29",5.3186,5.4359,5.3186,5.3773,84200.0],["1999-06-30",6.1399,6.3354,6.1399,6.2767,368200.0],["1999-07-01",6.2572,6.3745,6.2572,6.3745,38800.0],["1999-07-02",6.2572,6.2572,6.0421,6.0812,55000.0],["1999-07-06",6.1203,6.2181,6.1203,6.1399,189200.0],["1999-07-07",6.1985,6.2572,6.1985,6.1985,62400.0],["1999-07-08",6.2963,6.2963,6.1985,6.2767,39800.0],["1999-07-09",6.3745,6.4723,6.3745,6.3941,28400.0],["1999-07-12",6.4918,6.5114,6.4723,6.4918,22000.0],["1999-07-13",6.6092,6.922,6.6092,6.8438,138200.0],["1999-07-14",7.1567,7.1762,7.1175,7.1567,143000.0],["1999-07-15",7.1958,7.2935,7.1958,7.2349,31400.0],["1999-07-16",7.2153,7.274,7.1958,7.274,89800.0],["1999-07-19",7.2349,7.274,7.1958,7.274,61600.0],["1999-07-20",7.1567,7.2349,7.1371,7.1958,103000.0],["1999-07-21",7.1567,7.3131,7.1567,7.3131,96200.0],["1999-07-22",7.1371,7.1958,7.1175,7.1371,74600.0],["1999-07-23",7.1371,7.1762,7.098,7.1567,157600.0],["1999-07-26",7.1371,7.1371,7.0002,7.0589,168400.0],["1999-07-27",7.1371,7.2544,7.1371,7.2544,93600.0],["1999-07-28",7.2153,7.2544,7.1958,7.2544,23200.0],["1999-07-29",7.1958,7.1958,7.1567,7.1762,42800.0],["1999-07-30",7.274,7.4695,7.2349,7.4695,210800.0],["1999-08-02",7.2349,7.2349,7.1175,7.1762,46600.0],["1999-08-03",7.274,7.4304,7.274,7.3913,138400.0],["1999-08-04",7.7237,7.7433,7.6259,7.7042,182200.0],["1999-08-05",7.665,7.7237,7.6259,7.6846,148800.0],["1999-08-06",7.6846,7.6846,7.6064,7.6259,41400.0],["1999-08-09",7.5868,7.6064,7.4891,7.5086,45400.0],["1999-08-10",7.4891,7.4891,7.3522,7.3913,33000.0],["1999-08-11",7.3913,7.3913,7.274,7.3131,92800.0],["1999-08-12",7.3326,7.3326,7.1958,7.1958,44600.0],["1999-08-13",7.3326,7.4109,7.2935,7.3522,92800.0],["1999-08-16",7.3326,7.4109,7.3326,7.3717,27400.0],["1999-08-17",7.4109,7.5086,7.4109,7.4695,24400.0],["1999-08-18",7.5086,7.5282,7.4891,7.4891,51200.0],["1999-08-19",7.5868,7.6064,7.5868,7.5868,18800.0],["1999-08-20",7.6259,7.6455,7.4695,7.5477,123800.0],["1999-08-23",7.5282,7.6064,7.5086,7.6064,63800.0],["1999-08-24",7.5868,7.6259,7.5477,7.5477,171200.0],["1999-08-25",7.45,7.45,7.3717,7.3717,27400.0],["1999-08-26",7.3717,7.4109,7.3131,7.3717,84800.0],["1999-08-27",7.45,7.5086,7.4109,7.45,60200.0],["1999-08-30",7.5282,7.6064,7.5282,7.5673,69000.0],["1999-08-31",7.5086,7.6064,7.5086,7.5868,26600.0],["1999-09-01",7.8215,7.9584,7.8215,7.9584,138800.0],["1999-09-02",7.9584,8.017,7.9193,7.9975,51600.0],["1999-09-03",7.9975,8.0757,7.9779,8.0757,44400.0],["1999-09-07",8.0757,8.1734,8.0757,8.1343,185000.0],["1999-09-08",8.1343,8.1343,7.9192,7.9388,302600.0],["1999-09-09",7.9388,7.9584,7.841,7.8606,147400.0],["1999-09-10",7.8019,7.8215,7.7824,7.8019,127400.0],["1999-09-13",7.6259,7.6259,7.4891,7.4891,90200.0],["1999-09-14",7.3522,7.3717,7.2349,7.2349,135600.0],["1999-09-15",7.2349,7.3131,7.1371,7.2349,65400.0],["1999-09-16",7.5282,7.5673,7.4891,7.4891,99800.0],["1999-09-17",7.6259,7.7433,7.6259,7.6651,176600.0],["1999-09-20",7.6651,7.6651,7.5477,7.5868,24800.0],["1999-09-21",7.5868,7.6259,7.5282,7.5282,34800.0],["1999-09-22",7.4891,7.4891,7.3326,7.4109,16400.0],["1999-09-23",7.2349,7.3522,7.2349,7.274,17000.0],["1999-09-24",6.9807,7.0002,6.8829,6.9807,22000.0],["1999-09-27",6.9611,7.098,6.9611,7.0393,58800.0],["1999-09-28",7.0002,7.0393,6.9611,7.0393,64800.0],["1999-09-29",6.9611,7.0002,6.9611,6.9807,25200.0],["1999-09-30",6.9807,6.9807,6.922,6.9807,32200.0],["1999-10-01",6.9611,6.9807,6.7656,6.7851,21600.0],["1999-10-04",6.9611,7.1371,6.9611,7.098,42000.0],["1999-10-05",7.2349,7.3913,7.2349,7.3913,7400.0],["1999-10-06",7.274,7.3522,7.2544,7.3522,64200.0],["1999-10-07",7.274,7.274,7.1958,7.2153,26200.0],["1999-10-08",7.2349,7.3522,7.2349,7.3522,91600.0],["1999-10-11",7.3913,7.3913,7.2153,7.2544,27400.0],["1999-10-12",7.1762,7.274,7.1567,7.1958,48400.0],["1999-10-13",7.3131,7.3717,7.1371,7.2349,102800.0],["1999-10-14",7.1958,7.274,7.1762,7.2544,26600.0],["1999-10-15",7.2544,7.4304,7.1567,7.4304,72200.0],["1999-10-18",7.3717,7.3717,7.1371,7.2153,49800.0],["1999-10-19",7.2153,7.3131,7.1762,7.3131,34800.0],["1999-10-20",7.2935,7.3522,7.2349,7.3326,28400.0],["1999-10-21",7.274,7.274,7.1567,7.2153,53400.0],["1999-10-22",7.2153,7.2153,7.1175,7.1567,95400.0],["1999-10-25",7.1567,7.1567,7.0393,7.1175,46600.0],["1999-10-26",7.1175,7.1175,7.0784,7.098,86800.0],["1999-10-27",7.098,7.1567,7.0784,7.1371,110400.0],["1999-10-28",7.1371,7.274,7.1371,7.2153,33600.0],["1999-10-29",7.1567,7.2935,7.1567,7.2935,48800.0],["1999-11-01",7.3522,7.4304,7.3522,7.3913,22800.0],["1999-11-02",7.3913,7.4695,7.3522,7.3913,19800.0],["1999-11-03",7.5086,7.6651,7.5086,7.5477,32400.0],["1999-11-04",7.5868,7.6651,7.5282,7.6651,45800.0],["1999-11-05",7.5868,7.5868,7.3522,7.3913,26600.0],["1999-11-08",7.4695,7.7433,7.4695,7.7042,19600.0],["1999-11-09",7.8019,7.8019,7.6651,7.7042,34800.0],["1999-11-10",7.5868,7.6259,7.5086,7.5673,22800.0],["1999-11-11",7.5086,7.5868,7.4695,7.5868,38000.0],["1999-11-12",7.5282,7.7433,7.5282,7.7433,24400.0],["1999-11-15",7.8606,7.9584,7.841,7.9388,56400.0],["1999-11-16",7.9779,8.0366,7.841,8.0366,87800.0],["1999-11-17",8.1148,8.1343,8.0366,8.1148,60600.0],["1999-11-18",8.1343,8.2908,8.1343,8.193,97600.0],["1999-11-19",8.3299,8.4081,8.2908,8.3103,90800.0],["1999-11-22",8.3103,8.3494,8.2321,8.3299,205200.0],["1999-11-23",8.2517,8.2517,8.0366,8.0952,33600.0],["1999-11-24",8.0952,8.3299,8.0952,8.3299,52000.0],["1999-11-26",8.2517,8.4472,8.193,8.3103,89000.0],["1999-11-29",8.4863,8.5645,8.4472,8.5254,91000.0],["1999-11-30",8.4668,8.7992,8.4472,8.7796,113800.0],["1999-12-01",9.112,9.5031,9.112,9.3467,157000.0],["1999-12-02",9.1511,9.1511,8.8969,8.8969,47200.0],["1999-12-03",8.7601,8.9947,8.7601,8.936,54800.0],["1999-12-06",9.2293,9.3467,9.2293,9.2685,54400.0],["1999-12-07",9.0338,9.1707,8.9556,8.9947,70800.0],["1999-12-08",9.0925,9.3467,9.0925,9.2685,34800.0],["1999-12-09",9.1902,9.2098,9.0338,9.112,26200.0],["1999-12-10",9.0143,9.0925,8.936,9.0925,23800.0],["1999-12-13",9.0925,9.2098,9.0143,9.0338,67400.0],["1999-12-14",9.1511,9.3858,9.1316,9.2489,250600.0],["1999-12-15",9.1902,9.1902,9.1316,9.1511,21000.0],["1999-12-16",9.1511,9.1511,8.936,8.9947,34000.0],["1999-12-17",8.4863,8.9165,8.4863,8.9165,61800.0],["1999-12-20",8.8383,8.9751,8.721,8.9751,30000.0],["1999-12-21",8.8969,8.9751,8.8578,8.9556,23200.0],["1999-12-22",8.8774,8.9751,8.7992,8.8969,44800.0],["1999-12-23",8.8969,9.0143,8.8774,8.9947,34800.0],["1999-12-27",8.9165,8.9947,8.721,8.7992,92600.0],["1999-12-28",8.8383,8.8774,8.7992,8.7992,33400.0],["1999-12-29",8.7796,8.9947,8.7796,8.8774,57200.0],["1999-12-30",8.8774,8.9165,8.7992,8.7992,16000.0],["1999-12-31",8.7992,8.936,8.7601,8.8774,21000.0],["2000-01-03",8.7601,8.7747,8.6036,8.6818,189400.0],["2000-01-04",8.5645,8.6818,8.369,8.4668,40400.0],["2000-01-05",8.3885,8.4081,8.2908,8.369,21600.0],["2000-01-06",8.2908,8.3885,8.1539,8.2712,36800.0],["2000-01-07",8.2126,8.4668,8.193,8.4668,118600.0],["2000-01-10",8.5645,8.721,8.4276,8.6427,31800.0],["2000-01-11",8.4472,8.6036,8.369,8.4472,35600.0],["2000-01-12",8.4276,8.5645,8.4081,8.5254,23200.0],["2000-01-13",8.5254,8.5254,8.3299,8.4081,36200.0],["2000-01-14",8.3299,8.4081,8.2517,8.4081,16000.0],["2000-01-18",7.9779,8.2908,7.9779,8.2712,165800.0],["2000-01-19",8.0952,8.1343,7.9388,8.0757,40000.0],["2000-01-20",8.2517,8.2517,8.1734,8.2126,106800.0],["2000-01-21",8.4472,8.5254,8.2908,8.3885,72800.0],["2000-01-24",8.5645,8.6036,8.4472,8.4472,30400.0],["2000-01-25",8.4668,8.6427,8.4081,8.6036,47600.0],["2000-01-26",8.2321,8.2908,8.1734,8.2321,32200.0],["2000-01-27",7.8606,8.2712,7.8606,8.2321,48200.0],["2000-01-28",8.3494,8.369,8.2321,8.2517,20800.0],["2000-01-31",8.2126,8.2517,7.9779,8.2517,69400.0],["2000-02-01",8.3299,8.4668,8.3103,8.4472,28400.0],["2000-02-02",8.4081,8.4472,8.2712,8.4472,53400.0],["2000-02-03",8.4472,8.5841,8.4472,8.545,128400.0],["2000-02-04",8.7992,8.9947,8.7992,8.9751,62400.0],["2000-02-07",8.8187,8.8774,8.7601,8.8383,30800.0],["2000-02-08",9.0338,9.3858,9.0338,9.1511,174000.0],["2000-02-09",8.9556,8.9556,8.6036,8.7014,27200.0],["2000-02-10",8.6818,8.7992,8.6427,8.7014,60800.0],["2000-02-11",8.4472,8.5841,8.369,8.4863,78200.0],["2000-02-14",8.4863,8.545,8.4472,8.5254,14400.0],["2000-02-15",8.2517,8.2517,8.017,8.1148,62200.0],["2000-02-16",8.369,8.5254,8.3299,8.3494,121400.0],["2000-02-17",8.721,8.8383,8.721,8.7796,212000.0],["2000-02-18",8.8578,9.0338,8.7405,8.7796,51000.0],["2000-02-22",8.8383,8.8774,8.721,8.7992,32800.0],["2000-02-23",8.7601,8.7796,8.6818,8.7601,23000.0],["2000-02-24",8.4472,8.5254,8.3299,8.5059,53600.0],["2000-02-25",8.2321,8.4472,8.0561,8.1343,198400.0],["2000-02-28",7.8606,7.8801,7.6259,7.8606,82200.0],["2000-02-29",7.3522,7.3913,7.2935,7.3913,89400.0],["2000-03-01",7.1958,7.2935,7.1958,7.274,255000.0],["2000-03-02",7.274,7.5477,7.0002,7.1958,394000.0],["2000-03-03",7.3522,7.5673,7.2935,7.4304,206600.0],["2000-03-06",7.3522,7.3717,7.274,7.274,68200.0],["2000-03-07",7.3913,7.3913,7.3131,7.3131,144600.0],["2000-03-08",7.3522,7.3913,7.3131,7.3522,269000.0],["2000-03-09",7.6651,7.7824,7.5477,7.7042,215200.0],["2000-03-10",7.8997,8.0952,7.8997,7.9975,53800.0],["2000-03-13",7.9975,8.0561,7.8997,7.9584,62800.0],["2000-03-14",7.9584,8.017,7.8606,7.8606,37800.0],["2000-03-15",7.9388,8.017,7.9388,7.9975,68600.0],["2000-03-16",7.9584,8.2126,7.9192,8.1539,53800.0],["2000-03-17",7.8606,8.3885,7.8606,8.2712,93600.0],["2000-03-20",8.2712,8.3103,8.2517,8.2712,19200.0],["2000-03-21",8.1148,8.1343,7.9584,8.017,28400.0],["2000-03-22",7.8606,8.017,7.8215,8.017,37200.0],["2000-03-23",7.8019,8.0561,7.8019,8.0561,81400.0],["2000-03-24",7.8801,7.8801,7.7433,7.8801,30800.0],["2000-03-27",7.7042,7.7824,7.6259,7.6846,24800.0],["2000-03-28",7.6651,7.7433,7.5673,7.6064,21600.0],["2000-03-29",7.6455,7.6846,7.5477,7.6651,53200.0],["2000-03-30",7.7824,7.8801,7.5282,7.5477,109200.0],["2000-03-31",7.5868,7.6846,7.5086,7.5868,53800.0],["2000-04-03",7.6651,7.7042,7.5673,7.6064,83400.0],["2000-04-04",7.5282,7.5673,7.4304,7.5086,32600.0],["2000-04-05",7.45,7.7042,7.45,7.5477,102200.0],["2000-04-06",7.4304,7.4304,7.3522,7.3913,16600.0],["2000-04-07",7.3913,7.3913,7.2544,7.274,37600.0],["2000-04-10",7.3522,7.3717,7.1958,7.2935,53000.0],["2000-04-11",7.2153,7.3326,7.2153,7.3326,134200.0],["2000-04-12",7.3522,7.4109,7.3522,7.3913,45200.0],["2000-04-13",7.3522,7.45,7.274,7.274,65800.0],["2000-04-14",7.2544,7.2935,7.1958,7.2153,74600.0],["2000-04-17",7.2544,7.5868,7.2544,7.4695,109600.0],["2000-04-18",7.3522,7.3522,7.2349,7.3326,78400.0],["2000-04-19",7.3326,7.3326,7.1958,7.1958,55200.0],["2000-04-20",7.274,7.274,7.0002,7.0589,35000.0],["2000-04-24",7.098,7.4695,7.0784,7.2349,65400.0],["2000-04-25",7.1958,7.3913,7.1567,7.3522,146800.0],["2000-04-26",7.3131,7.5868,7.274,7.3326,49400.0],["2000-04-27",7.3522,7.4695,7.3326,7.4304,33400.0],["2000-04-28",7.7042,7.8215,7.6259,7.6846,43000.0],["2000-05-01",7.6455,7.8606,7.6455,7.8215,12000.0],["2000-05-02",7.7628,7.7628,7.6259,7.6259,18000.0],["2000-05-03",7.6064,7.7042,7.6064,7.6259,26000.0],["2000-05-04",7.6651,7.7824,7.6455,7.7042,40200.0],["2000-05-05",7.7042,7.8606,7.6846,7.8606,29800.0],["2000-05-08",7.7824,7.8215,7.7237,7.7824,35200.0],["2000-05-09",7.8606,7.9192,7.8215,7.8606,34000.0],["2000-05-10",7.5477,7.5477,7.4304,7.4304,42800.0],["2000-05-11",7.3717,7.4891,7.3717,7.45,47000.0],["2000-05-12",7.3913,7.45,7.3522,7.45,35400.0],["2000-05-15",7.5282,7.7433,7.5282,7.7042,94000.0],["2000-05-16",7.5477,7.5868,7.4695,7.5086,9400.0],["2000-05-17",7.7042,7.9388,7.7042,7.8606,31400.0],["2000-05-18",7.8606,7.8801,7.7237,7.7433,19400.0],["2000-05-19",7.7824,7.8215,7.6651,7.8215,55200.0],["2000-05-22",7.8215,8.0561,7.7824,8.0366,35800.0],["2000-05-23",8.0561,8.1734,8.0366,8.1343,107800.0],["2000-05-24",8.1148,8.2908,8.0561,8.2321,191600.0],["2000-05-25",8.006,8.0455,7.8877,7.9469,28000.0],["2000-05-26",7.9074,8.0455,7.8286,8.006,46600.0],["2000-05-30",8.5187,8.6371,8.5187,8.5187,58800.0],["2000-05-31",8.5188,8.7948,8.5188,8.7948,46000.0],["2000-06-01",8.7554,8.7948,8.5976,8.7159,22200.0],["2000-06-02",8.7751,8.9526,8.7751,8.854,40400.0],["2000-06-05",8.8343,8.9526,8.8343,8.8934,22000.0],["2000-06-06",8.8934,8.9723,8.8737,8.8737,70200.0],["2000-06-07",8.854,8.854,8.7159,8.7948,19400.0],["2000-06-08",8.7159,8.7159,8.361,8.4004,55000.0],["2000-06-09",8.3807,8.4004,8.2821,8.361,29600.0],["2000-06-12",8.3807,8.4202,8.3413,8.4202,38600.0],["2000-06-13",8.361,8.4399,8.361,8.4202,21800.0],["2000-06-14",8.4202,8.5187,8.361,8.3807,17600.0],["2000-06-15",8.3413,8.361,8.2821,8.3018,21200.0],["2000-06-16",8.3807,8.4399,8.3216,8.3807,17000.0],["2000-06-19",8.2821,8.2821,8.1835,8.2821,24800.0],["2000-06-20",8.1638,8.2624,8.1046,8.2624,53400.0],["2000-06-21",8.1244,8.2624,8.1244,8.2032,32200.0],["2000-06-22",8.2821,8.3216,8.2427,8.2821,13000.0],["2000-06-23",8.4202,8.4793,8.2427,8.3018,84200.0],["2000-06-26",8.2821,8.3018,8.2032,8.2427,51400.0],["2000-06-27",8.1638,8.1638,8.0849,8.1441,148800.0],["2000-06-28",8.1244,8.1244,8.0455,8.0849,171000.0],["2000-06-29",8.006,8.0849,7.8877,8.0849,111600.0],["2000-06-30",8.3216,8.4399,8.2032,8.2624,33000.0],["2000-07-03",8.2427,8.2821,8.1638,8.2821,47800.0],["2000-07-05",8.6371,8.7357,8.5976,8.5976,206200.0],["2000-07-06",8.6962,9.0315,8.6962,8.8934,104200.0],["2000-07-07",9.0315,9.3667,9.0315,9.2484,169400.0],["2000-07-10",9.2484,9.2681,9.1695,9.1892,40800.0],["2000-07-11",8.992,9.0906,8.9723,9.0315,26600.0],["2000-07-12",8.9526,8.9723,8.7159,8.7751,100200.0],["2000-07-13",8.7554,8.992,8.7554,8.9131,108400.0],["2000-07-14",8.8343,8.8737,8.7554,8.8343,62000.0],["2000-07-17",8.5976,8.7159,8.5582,8.6371,84400.0],["2000-07-18",8.5976,8.6765,8.5187,8.5187,212800.0],["2000-07-19",8.4793,8.5188,8.361,8.4004,571600.0],["2000-07-20",8.4399,8.4793,8.3216,8.4004,181400.0],["2000-07-21",8.5976,8.7554,8.5976,8.7159,271400.0],["2000-07-24",8.7357,8.7357,8.5976,8.6765,21000.0],["2000-07-25",8.6962,8.7554,8.6765,8.7159,103200.0],["2000-07-26",8.7159,8.8737,8.7159,8.7948,36000.0],["2000-07-27",8.7948,8.8343,8.7159,8.7751,27000.0],["2000-07-28",8.5976,8.6765,8.5582,8.5779,72200.0],["2000-07-31",8.5385,8.8343,8.5187,8.8343,40800.0],["2000-08-01",8.5385,8.6568,8.5385,8.6568,53200.0],["2000-08-02",8.5779,8.6765,8.5779,8.6371,30800.0],["2000-08-03",8.5779,8.7554,8.5582,8.7357,158800.0],["2000-08-04",8.6962,8.7554,8.5878,8.7357,156600.0],["2000-08-07",8.7159,8.8145,8.7159,8.7948,27800.0],["2000-08-08",8.8343,8.992,8.8343,8.854,114000.0],["2000-08-09",8.7751,8.854,8.7751,8.8343,29800.0],["2000-08-10",8.9723,9.0512,8.9131,8.9526,20200.0],["2000-08-11",8.9723,9.0906,8.9723,9.0709,23200.0],["2000-08-14",9.0117,9.0117,8.9329,8.992,43800.0],["2000-08-15",9.2878,9.411,9.2878,9.347,131600.0],["2000-08-16",9.3075,9.3667,9.2681,9.3272,100200.0],["2000-08-17",9.2286,9.3075,9.1892,9.3075,16800.0],["2000-08-18",9.2484,9.2878,9.1103,9.1695,92400.0],["2000-08-21",9.1498,9.1498,9.0512,9.1498,41800.0],["2000-08-22",9.0709,9.3075,9.0315,9.3075,254400.0],["2000-08-23",9.0315,9.2089,9.0315,9.2089,62200.0],["2000-08-24",9.1892,9.2286,9.1695,9.1892,43800.0],["2000-08-25",9.1498,9.1892,9.13,9.1892,24200.0],["2000-08-28",9.1498,9.1892,9.13,9.1892,32400.0],["2000-08-29",9.0117,9.13,9.0117,9.0709,99000.0],["2000-08-30",9.0315,9.13,9.0117,9.13,20200.0],["2000-08-31",9.13,9.2089,9.0906,9.2089,77400.0],["2000-09-01",9.2286,9.4456,9.2286,9.4258,54000.0],["2000-09-05",9.3075,9.347,9.2681,9.3272,40600.0],["2000-09-06",9.2484,9.2484,8.8343,8.9329,29000.0],["2000-09-07",8.8343,8.992,8.8343,8.992,53800.0],["2000-09-08",8.992,8.992,8.7948,8.8737,23000.0],["2000-09-11",8.8343,8.9526,8.8343,8.9131,7400.0],["2000-09-12",9.1103,9.1695,9.1103,9.13,30600.0],["2000-09-13",9.0709,9.13,9.0117,9.0709,77200.0],["2000-09-14",9.1498,9.2878,9.1498,9.2878,40200.0],["2000-09-15",9.13,9.1695,8.9526,8.992,60800.0],["2000-09-18",8.7159,8.7159,8.5582,8.5976,98000.0],["2000-09-19",8.6173,8.7948,8.6173,8.7948,19800.0],["2000-09-20",8.8737,9.0315,8.7554,8.854,48600.0],["2000-09-21",8.9131,9.0709,8.854,8.992,43000.0],["2000-09-22",9.2878,9.7413,9.2286,9.6625,107800.0],["2000-09-25",9.5639,9.623,9.347,9.4258,32600.0],["2000-09-26",9.347,9.5047,9.347,9.4061,58200.0],["2000-09-27",9.4653,9.5244,9.4258,9.4653,29400.0],["2000-09-28",9.5047,9.623,9.4258,9.5244,54200.0],["2000-09-29",9.4456,9.485,9.3667,9.4258,37200.0],["2000-10-02",9.347,9.347,9.2484,9.2484,40000.0],["2000-10-03",9.2484,9.2484,9.0709,9.13,15400.0],["2000-10-04",9.1103,9.2286,9.0906,9.2089,52600.0],["2000-10-05",9.13,9.13,8.992,9.0512,64600.0],["2000-10-06",8.992,8.992,8.6568,8.6568,58800.0],["2000-10-09",8.6765,8.7159,8.6371,8.6765,27200.0],["2000-10-10",8.6962,8.9526,8.6962,8.9526,62200.0],["2000-10-11",8.854,9.0512,8.7554,9.0315,70200.0],["2000-10-12",8.7948,8.7948,8.6173,8.6962,32000.0],["2000-10-13",8.5187,8.5976,8.499,8.5779,31600.0],["2000-10-16",8.361,8.499,8.2821,8.499,109200.0],["2000-10-17",8.5385,8.7554,8.5385,8.6962,35800.0],["2000-10-18",8.6962,8.7554,8.5582,8.6371,72600.0],["2000-10-19",8.5582,8.6765,8.4004,8.6173,46000.0],["2000-10-20",8.4004,8.4793,8.2821,8.4596,36000.0],["2000-10-23",8.4004,8.4004,8.2427,8.2821,15400.0],["2000-10-24",8.361,8.4004,8.2032,8.3807,58800.0],["2000-10-25",8.3807,8.3807,8.223,8.361,25200.0],["2000-10-26",8.2624,8.5187,8.223,8.5187,28000.0],["2000-10-27",8.3807,8.4399,8.2821,8.3216,58400.0],["2000-10-30",8.3018,8.4202,8.2032,8.4202,47800.0],["2000-10-31",8.4004,8.4202,8.2821,8.4004,133800.0],["2000-11-01",8.4399,8.6173,8.4399,8.6173,16600.0],["2000-11-02",8.7948,8.8737,8.7948,8.8343,170800.0],["2000-11-03",8.8737,8.992,8.8737,8.992,13800.0],["2000-11-06",8.9526,8.992,8.9131,8.9723,7200.0],["2000-11-07",8.9329,9.0315,8.9329,8.9723,11200.0],["2000-11-08",9.0315,9.2089,8.9723,8.9723,29000.0],["2000-11-09",8.9131,9.13,8.9131,9.13,39000.0],["2000-11-10",9.13,9.2089,9.0512,9.1103,17200.0],["2000-11-13",9.0709,9.1103,9.0117,9.0512,48600.0],["2000-11-14",9.1103,9.2484,9.1103,9.2089,39600.0],["2000-11-15",9.2089,9.3667,9.2089,9.2681,16800.0],["2000-11-16",9.13,9.1498,9.0315,9.1498,24800.0],["2000-11-17",9.1103,9.1103,8.9526,8.9723,27000.0],["2000-11-20",8.9526,8.992,8.9131,8.9526,6400.0],["2000-11-21",8.9526,8.9526,8.7357,8.8145,13200.0],["2000-11-22",8.8145,8.8145,8.6962,8.7357,34200.0],["2000-11-24",8.6568,8.6765,8.5976,8.6173,9800.0],["2000-11-27",8.6173,8.7554,8.5779,8.6765,73000.0],["2000-11-28",8.7948,8.8737,8.7159,8.7357,51600.0],["2000-11-29",8.9526,9.0117,8.7751,8.7948,66200.0],["2000-11-30",8.9131,8.9131,8.7554,8.7948,23600.0],["2000-12-01",8.2427,8.2427,7.9666,8.0258,185400.0],["2000-12-04",8.0258,8.1441,7.9666,8.1441,52600.0],["2000-12-05",8.2032,8.4004,8.2032,8.3807,44600.0],["2000-12-06",8.361,8.4399,8.2821,8.4399,63600.0],["2000-12-07",8.4202,8.4793,8.3807,8.4793,54800.0],["2000-12-08",8.4399,8.4596,8.2821,8.3216,59000.0],["2000-12-11",8.3807,8.5188,8.3807,8.4202,35200.0],["2000-12-12",8.4202,8.4596,8.2821,8.361,61600.0],["2000-12-13",8.2032,8.2427,8.1638,8.1835,74400.0],["2000-12-14",8.2032,8.2427,8.1638,8.2032,20000.0],["2000-12-15",8.2032,8.3413,8.2032,8.2821,38800.0],["2000-12-18",8.2427,8.2427,8.1441,8.1638,8400.0],["2000-12-19",8.2032,8.3018,8.1835,8.2427,39200.0],["2000-12-20",8.2624,8.2624,8.1046,8.1046,36200.0],["2000-12-21",8.3216,8.3216,8.1638,8.223,143800.0],["2000-12-22",8.2821,8.499,8.2821,8.499,57600.0],["2000-12-26",8.4399,8.4793,8.4004,8.4399,4800.0],["2000-12-27",8.3807,8.5582,8.3216,8.4793,33200.0],["2000-12-28",8.5385,8.6765,8.499,8.5582,99200.0],["2000-12-29",8.5385,8.7159,8.5385,8.5779,127000.0],["2001-01-02",8.7159,8.854,8.6765,8.8145,34400.0],["2001-01-03",8.7554,8.7554,8.4793,8.5976,39000.0],["2001-01-04",8.4793,8.499,8.4004,8.4004,24600.0],["2001-01-05",8.2624,8.2624,8.1441,8.1638,31000.0],["2001-01-08",7.9666,7.9666,7.9272,7.9666,28200.0],["2001-01-09",7.6117,7.6905,7.5525,7.6708,45200.0],["2001-01-10",7.6708,7.8286,7.6511,7.73,39600.0],["2001-01-11",8.0652,8.2427,8.0652,8.2032,43200.0],["2001-01-12",8.1835,8.1835,8.006,8.006,11600.0],["2001-01-16",7.8089,7.9863,7.8089,7.8877,82000.0],["2001-01-17",7.9074,7.9272,7.7891,7.8877,44000.0],["2001-01-18",7.9863,8.1441,7.9863,8.0652,33000.0],["2001-01-19",8.0455,8.0455,7.9469,7.9863,29000.0],["2001-01-22",8.006,8.1441,7.9666,8.006,25200.0],["2001-01-23",8.3018,8.361,8.2624,8.3413,32800.0],["2001-01-24",8.2624,8.2624,8.1638,8.1638,15800.0],["2001-01-25",8.2821,8.3216,8.1638,8.1835,23400.0],["2001-01-26",8.1441,8.1638,8.1046,8.1638,8200.0],["2001-01-29",8.1622,8.1622,8.0455,8.1244,24800.0],["2001-01-30",8.1244,8.1717,8.1244,8.1559,29600.0],["2001-01-31",8.2222,8.361,8.2222,8.361,31600.0],["2001-02-01",8.5913,8.8343,8.5882,8.7081,49800.0],["2001-02-02",8.6765,8.6765,8.5187,8.5187,37800.0],["2001-02-05",8.6323,8.7017,8.6292,8.6292,22200.0],["2001-02-06",8.6197,8.6292,8.5819,8.585,12600.0],["2001-02-07",8.5819,8.8343,8.5819,8.7712,83800.0],["2001-02-08",8.6134,8.6134,8.4115,8.5345,126400.0],["2001-02-09",8.3294,8.3547,8.2821,8.3168,90000.0],["2001-02-12",8.2663,8.4872,8.2663,8.4714,129400.0],["2001-02-13",8.4556,8.5345,8.4525,8.4556,33400.0],["2001-02-14",8.4967,8.5187,8.2032,8.4052,62400.0],["2001-02-15",8.4367,8.5503,8.4367,8.4872,23200.0],["2001-02-16",8.5976,8.645,8.5345,8.585,6000.0],["2001-02-20",8.443,8.443,8.361,8.4209,12000.0],["2001-02-21",8.4872,8.5345,8.4683,8.503,42400.0],["2001-02-22",8.5188,8.6292,8.5188,8.6039,55200.0],["2001-02-23",8.645,8.645,8.5187,8.5219,76400.0],["2001-02-26",8.5188,8.5503,8.4872,8.5314,16000.0],["2001-02-27",8.5503,8.6481,8.5503,8.5692,30000.0],["2001-02-28",8.5819,8.5819,8.5187,8.5819,51800.0],["2001-03-01",8.7712,8.9289,8.768,8.7869,34800.0],["2001-03-02",8.7207,8.7806,8.5661,8.7712,47600.0],["2001-03-05",8.5661,8.7743,8.5661,8.7081,21000.0],["2001-03-06",8.4714,8.6134,8.4399,8.5819,81600.0],["2001-03-07",8.5187,8.5503,8.361,8.4651,49200.0],["2001-03-08",8.4683,8.5187,8.4556,8.5187,17800.0],["2001-03-09",8.5156,8.5219,8.4872,8.5187,15000.0],["2001-03-12",8.5976,8.5976,8.4872,8.5187,55800.0],["2001-03-13",8.5187,8.5345,8.4241,8.4241,65200.0],["2001-03-14",8.2032,8.2663,8.1244,8.1717,42400.0],["2001-03-15",8.1717,8.1717,7.9729,8.0455,63200.0],["2001-03-16",7.9824,8.0139,7.8341,7.8341,55800.0],["2001-03-19",7.6353,7.6984,7.6195,7.6984,78400.0],["2001-03-20",7.8246,7.8499,7.7394,7.7521,16400.0],["2001-03-21",7.7615,7.7615,7.6353,7.6353,46400.0],["2001-03-22",7.3671,7.3671,6.998,7.0232,62600.0],["2001-03-23",7.0643,7.3703,7.0327,7.3356,123800.0],["2001-03-26",7.2883,7.2883,7.1936,7.2567,206800.0],["2001-03-27",7.2567,7.2567,7.2125,7.2315,15600.0],["2001-03-28",7.1463,7.2567,7.1305,7.2125,35600.0],["2001-03-29",7.1936,7.3198,7.1936,7.2946,12200.0],["2001-03-30",7.3072,7.3198,7.0832,7.1715,73400.0],["2001-04-02",7.1463,7.1621,7.0674,7.0674,43400.0],["2001-04-03",7.0359,7.2567,7.0359,7.1621,76400.0],["2001-04-04",6.9097,6.9412,6.815,6.8308,96200.0],["2001-04-05",6.774,6.774,6.5153,6.6257,153200.0],["2001-04-06",6.9507,7.099,6.9507,7.039,23600.0],["2001-04-09",7.0548,7.1936,7.0043,7.0043,50800.0],["2001-04-10",7.2567,7.2567,7.1463,7.2283,35200.0],["2001-04-11",7.2472,7.2567,7.0674,7.1621,58000.0],["2001-04-12",7.1621,7.2599,7.1558,7.2567,16400.0],["2001-04-16",7.2883,7.2883,7.1936,7.1936,4600.0],["2001-04-17",7.1936,7.2599,7.1778,7.181,12400.0],["2001-04-18",7.2378,7.3324,7.1621,7.2567,24200.0],["2001-04-19",7.3198,7.5249,7.3198,7.4145,31600.0],["2001-04-20",7.4933,7.5564,7.4618,7.4618,27600.0],["2001-04-23",7.4618,7.5407,7.4145,7.4176,36200.0],["2001-04-24",7.4902,7.5722,7.4618,7.4618,51200.0],["2001-04-25",7.5785,7.6669,7.5722,7.588,34600.0],["2001-04-26",7.8688,7.9035,7.8404,7.8404,22800.0],["2001-04-27",7.8404,7.8404,7.711,7.7647,21000.0],["2001-04-30",7.7931,7.8089,7.7426,7.7931,13800.0],["2001-05-01",7.7773,7.8089,7.73,7.7773,14000.0],["2001-05-02",7.9067,8.077,7.9067,8.0297,166000.0],["2001-05-03",7.9666,7.9666,7.8372,7.9035,29400.0],["2001-05-04",7.8562,7.8562,7.7615,7.7647,280800.0],["2001-05-07",7.7363,7.8089,7.6984,7.7458,148000.0],["2001-05-08",7.7205,7.7458,7.6984,7.73,140800.0],["2001-05-09",7.73,7.73,7.6669,7.7142,136600.0],["2001-05-10",7.73,7.7331,7.5659,7.588,156800.0],["2001-05-11",7.4145,7.446,7.2946,7.3198,185200.0],["2001-05-14",7.3198,7.3198,7.2252,7.2662,37600.0],["2001-05-15",7.3514,7.4145,7.3514,7.3987,17600.0],["2001-05-16",7.3829,7.5722,7.3829,7.5722,51600.0],["2001-05-17",7.5091,7.5722,7.4618,7.5722,24000.0],["2001-05-18",7.5722,7.5722,7.4776,7.5186,29800.0],["2001-05-21",7.634,7.8284,7.634,7.7965,26800.0],["2001-05-22",7.6021,7.6499,7.5383,7.5925,69600.0],["2001-05-23",7.583,7.6244,7.5383,7.5415,20800.0],["2001-05-24",7.6435,7.7615,7.634,7.7328,67600.0],["2001-05-25",7.6882,7.6882,7.5543,7.5989,22400.0],["2001-05-29",7.4459,7.4587,7.3407,7.4268,31400.0],["2001-05-30",7.4427,7.4873,7.4108,7.4618,12800.0],["2001-05-31",7.3471,7.3471,7.2674,7.2706,44400.0],["2001-06-01",7.2515,7.379,7.1622,7.3662,68000.0],["2001-06-04",7.3057,7.3057,7.1559,7.2069,72600.0],["2001-06-05",7.1941,7.363,7.1176,7.363,244800.0],["2001-06-06",7.3248,7.3248,7.2196,7.2897,21000.0],["2001-06-07",7.2865,7.3981,7.2451,7.3599,62600.0],["2001-06-08",7.3439,7.4268,7.3312,7.3599,20600.0],["2001-06-11",7.3598,7.379,7.2929,7.3471,20000.0],["2001-06-12",7.363,7.3949,7.3439,7.3949,36000.0],["2001-06-13",7.5256,7.5256,7.4332,7.4618,31400.0],["2001-06-14",7.4332,7.4746,7.379,7.379,43200.0],["2001-06-15",7.3981,7.4332,7.3471,7.4236,74800.0],["2001-06-18",7.4268,7.4682,7.4077,7.4108,20200.0],["2001-06-19",7.4905,7.5543,7.4874,7.4969,40200.0],["2001-06-20",7.5224,7.5415,7.4746,7.5224,28800.0],["2001-06-21",7.5352,7.5893,7.5352,7.5862,18600.0],["2001-06-22",7.634,7.634,7.5702,7.5798,22600.0],["2001-06-25",7.634,7.6977,7.634,7.6627,11000.0],["2001-06-26",7.6627,7.6627,7.5415,7.5734,36000.0],["2001-06-27",7.5543,7.5862,7.5224,7.5383,31000.0],["2001-06-28",7.567,7.6467,7.567,7.5862,64000.0],["2001-06-29",7.5543,7.5543,7.4937,7.5383,20200.0],["2001-07-02",7.5543,7.5543,7.5224,7.532,21000.0],["2001-07-03",7.6021,7.6945,7.5862,7.6945,40200.0],["2001-07-05",7.6148,7.6148,7.5383,7.5479,35200.0],["2001-07-06",7.5479,7.5543,7.4714,7.5543,165800.0],["2001-07-09",7.5288,7.5447,7.4427,7.5415,22600.0],["2001-07-10",7.5734,7.5734,7.4363,7.4427,21200.0],["2001-07-11",7.379,7.379,7.3152,7.3662,44000.0],["2001-07-12",7.3662,7.3694,7.2706,7.363,24200.0],["2001-07-13",7.4905,7.6053,7.4905,7.6053,19800.0],["2001-07-16",7.5862,7.5925,7.5415,7.5925,15000.0],["2001-07-17",7.5224,7.6308,7.4746,7.618,61000.0],["2001-07-18",7.5925,7.5925,7.4905,7.5224,15200.0],["2001-07-19",7.5543,7.5543,7.4746,7.4905,13600.0],["2001-07-20",7.5383,7.5447,7.4905,7.5033,14200.0],["2001-07-23",7.5383,7.5702,7.5065,7.5224,18200.0],["2001-07-24",7.6977,7.8093,7.6977,7.7774,55000.0],["2001-07-25",7.8571,8.0611,7.8571,7.9049,120000.0],["2001-07-26",7.9846,8.0866,7.9846,8.042,65200.0],["2001-07-27",8.0962,8.1599,8.0962,8.1503,66400.0],["2001-07-30",8.1758,8.23,8.1663,8.1918,27400.0],["2001-07-31",8.2013,8.3448,8.2013,8.2396,39000.0],["2001-08-01",8.5424,8.5775,8.5265,8.5551,12000.0],["2001-08-02",8.5265,8.5743,8.4946,8.4978,39000.0],["2001-08-03",8.4149,8.4627,8.3448,8.3448,48000.0],["2001-08-06",8.3129,8.383,8.3129,8.383,10800.0],["2001-08-07",8.3193,8.383,8.3193,8.3511,17600.0],["2001-08-08",8.348,8.4181,8.348,8.3575,27000.0],["2001-08-09",8.3193,8.3512,8.2874,8.3352,22800.0],["2001-08-10",8.3575,8.4149,8.3575,8.3798,22200.0],["2001-08-13",8.434,8.5743,8.434,8.5743,30600.0],["2001-08-14",8.5265,8.5806,8.5105,8.5265,32200.0],["2001-08-15",8.6061,8.638,8.5424,8.5775,39200.0],["2001-08-16",8.5934,8.654,8.5934,8.6348,22800.0],["2001-08-17",8.4786,8.4882,8.4468,8.4468,16800.0],["2001-08-20",8.7496,8.8962,8.7018,8.8133,45800.0],["2001-08-21",8.791,8.8516,8.7655,8.7815,18200.0],["2001-08-22",8.8038,8.8771,8.7942,8.8293,64600.0],["2001-08-23",8.9185,9.0205,8.9185,9.0205,40800.0],["2001-08-24",8.893,9.0683,8.8803,8.9536,25200.0],["2001-08-27",8.8452,8.9026,8.8452,8.8707,16000.0],["2001-08-28",8.8133,8.8293,8.6954,8.6986,17000.0],["2001-08-29",8.705,8.7177,8.5743,8.6125,47200.0],["2001-08-30",8.5424,8.6253,8.5424,8.5743,37200.0],["2001-08-31",8.5105,8.5105,8.4149,8.4946,32600.0],["2001-09-04",8.5265,8.5265,8.4149,8.4308,88200.0],["2001-09-05",8.4372,8.5743,8.4372,8.5296,30000.0],["2001-09-06",8.603,8.8293,8.603,8.8293,73600.0],["2001-09-07",8.6858,8.7496,8.5902,8.6221,29600.0],["2001-09-10",8.3193,8.383,8.128,8.179,50800.0],["2001-09-17",7.5702,7.7615,7.5543,7.634,79000.0],["2001-09-18",7.618,7.8252,7.618,7.7487,39000.0],["2001-09-19",7.873,8.0324,7.8252,7.9049,73600.0],["2001-09-20",7.5702,7.7137,7.1877,7.2515,82400.0],["2001-09-21",6.869,7.43,6.869,7.2834,75400.0],["2001-09-24",7.4905,7.7933,7.4905,7.7933,41400.0],["2001-09-25",7.6977,7.7455,7.6021,7.6658,18800.0],["2001-09-26",7.9368,8.128,7.9081,7.9942,46000.0],["2001-09-27",8.0324,8.1918,8.0324,8.1918,52400.0],["2001-09-28",8.1408,8.179,8.0834,8.128,62400.0],["2001-10-01",8.0005,8.0133,7.9368,7.9687,33800.0],["2001-10-02",8.1472,8.3193,8.1472,8.297,40400.0],["2001-10-03",8.3193,8.4946,8.3033,8.4818,49400.0],["2001-10-04",8.383,8.4786,8.2715,8.4627,37600.0],["2001-10-05",8.3512,8.5105,8.3352,8.4468,19200.0],["2001-10-08",8.3193,8.4149,8.2906,8.3511,43000.0],["2001-10-09",8.3511,8.4308,8.246,8.2715,33200.0],["2001-10-10",8.3352,8.5583,8.3193,8.5583,48600.0],["2001-10-11",8.1758,8.2077,8.0643,8.1886,96400.0],["2001-10-12",8.0738,8.1185,7.9687,8.0005,94800.0],["2001-10-15",8.0324,8.0324,7.8922,7.9527,143200.0],["2001-10-16",8.144,8.2332,8.128,8.1376,55800.0],["2001-10-17",8.1344,8.1344,7.873,7.873,26000.0],["2001-10-18",7.873,7.9145,7.8412,7.8571,34000.0],["2001-10-19",7.7933,7.7933,7.7455,7.771,18000.0],["2001-10-22",7.7933,7.8093,7.7551,7.7933,62200.0],["2001-10-23",7.8252,8.0324,7.8093,8.0324,71800.0],["2001-10-24",7.9782,8.0483,7.9145,7.991,34400.0],["2001-10-25",7.8571,7.9687,7.8093,7.9368,36200.0],["2001-10-26",7.873,7.8762,7.7455,7.7647,291400.0],["2001-10-29",7.9208,7.9495,7.8061,7.8061,59800.0],["2001-10-30",7.3152,7.3152,7.1431,7.1845,61000.0],["2001-10-31",6.6459,6.649,6.4068,6.6299,131000.0],["2001-11-01",6.6618,6.6777,6.5821,6.6777,65800.0],["2001-11-02",6.6969,6.7957,6.6969,6.767,43800.0],["2001-11-05",6.7734,6.8052,6.7415,6.7957,23400.0],["2001-11-06",6.6777,6.7096,6.6777,6.6905,66800.0],["2001-11-07",6.7702,6.9104,6.7702,6.853,190400.0],["2001-11-08",7.0634,7.1176,6.9805,6.9805,69800.0],["2001-11-09",7.0602,7.0762,6.904,6.9136,51600.0],["2001-11-12",6.8849,6.8977,6.7096,6.8977,55600.0],["2001-11-13",6.8977,6.9965,6.8849,6.9965,26800.0],["2001-11-14",6.7415,6.7415,6.665,6.7383,39800.0],["2001-11-15",6.5024,6.5343,6.4227,6.5343,65000.0],["2001-11-16",6.5343,6.5343,6.4227,6.4705,61600.0],["2001-11-19",6.5343,6.5789,6.4705,6.5789,47000.0],["2001-11-20",6.614,6.6618,6.614,6.6459,32200.0],["2001-11-21",6.6937,6.8052,6.6841,6.8052,41000.0],["2001-11-23",6.8212,6.8499,6.7606,6.7734,13000.0],["2001-11-26",6.8116,6.971,6.8116,6.9168,18200.0],["2001-11-27",6.8881,6.8881,6.7319,6.8275,33000.0],["2001-11-28",6.818,6.818,6.7255,6.7255,18600.0],["2001-11-29",6.8785,6.8977,6.8467,6.8754,18400.0],["2001-11-30",6.9136,6.9646,6.8562,6.8562,22000.0],["2001-12-03",6.9423,6.9965,6.8945,6.9327,72600.0],["2001-12-04",6.9168,6.9168,6.802,6.8307,45000.0],["2001-12-05",6.802,6.8307,6.7574,6.8212,44600.0],["2001-12-06",6.7734,6.7765,6.6937,6.7192,32400.0],["2001-12-07",6.7128,6.7574,6.6459,6.6586,146400.0],["2001-12-10",6.6363,6.751,6.6267,6.7479,33800.0],["2001-12-11",6.7224,6.7765,6.6873,6.7542,27400.0],["2001-12-12",6.7415,6.7415,6.5789,6.6299,63600.0],["2001-12-13",6.5917,6.6618,6.5056,6.5056,35800.0],["2001-12-14",6.614,6.6618,6.5662,6.6044,52600.0],["2001-12-17",6.6714,6.7702,6.6714,6.7574,39000.0],["2001-12-18",6.7255,6.7287,6.5694,6.5694,23800.0],["2001-12-19",6.5789,6.614,6.5407,6.5534,52600.0],["2001-12-20",6.5598,6.6204,6.4132,6.5343,42800.0],["2001-12-21",6.3367,6.4068,6.2634,6.343,107200.0],["2001-12-24",6.2155,6.3112,6.1932,6.3112,22200.0],["2001-12-26",6.3112,6.3335,6.2952,6.3207,26800.0],["2001-12-27",6.343,6.4323,6.343,6.4195,40200.0],["2001-12-28",6.4227,6.4578,6.3781,6.4036,47200.0],["2001-12-31",6.4387,6.4387,6.2506,6.3654,142800.0],["2002-01-02",6.6044,6.6459,6.5917,6.6076,29400.0],["2002-01-03",6.6554,6.7255,6.5917,6.6267,26200.0],["2002-01-04",6.5949,6.6076,6.4865,6.4865,28200.0],["2002-01-07",6.3749,6.4737,6.3749,6.3877,98800.0],["2002-01-08",6.4546,6.5439,6.4546,6.4546,329400.0],["2002-01-09",6.4705,6.4705,6.3909,6.3909,34400.0],["2002-01-10",6.4227,6.4546,6.2251,6.2952,104000.0],["2002-01-11",6.3749,6.4227,6.3526,6.4068,37400.0],["2002-01-14",6.4068,6.4068,6.3526,6.3813,54600.0],["2002-01-15",6.4546,6.4929,6.394,6.4291,28600.0],["2002-01-16",6.4291,6.4291,6.3622,6.4004,46000.0],["2002-01-17",6.3972,6.3972,6.3144,6.343,47400.0],["2002-01-18",6.3462,6.3462,6.2697,6.2952,15400.0],["2002-01-22",6.0721,6.0881,6.0116,6.0753,65600.0],["2002-01-23",6.2634,6.2634,6.1773,6.2474,42800.0],["2002-01-24",6.3271,6.3526,6.2857,6.3016,45600.0],["2002-01-25",6.2156,6.2156,6.1709,6.1996,8800.0],["2002-01-28",6.2156,6.2156,6.104,6.1199,11200.0],["2002-01-29",6.0243,6.053,5.9351,5.9446,39400.0],["2002-01-30",5.9446,6.002,5.8331,6.002,54600.0],["2002-01-31",5.9701,5.9829,5.9032,5.9829,25000.0],["2002-02-01",6.0339,6.0657,5.9127,5.9446,27000.0],["2002-02-04",6.0084,6.0434,5.9861,5.9861,218000.0],["2002-02-05",6.1167,6.1199,6.0466,6.0466,48600.0],["2002-02-06",6.2283,6.2793,6.2028,6.2315,45800.0],["2002-02-07",6.1932,6.1996,6.0944,6.1359,29400.0],["2002-02-08",6.1996,6.2219,6.1518,6.1518,19400.0],["2002-02-11",6.2155,6.343,6.2092,6.343,38200.0],["2002-02-12",6.3399,6.359,6.2506,6.2506,39000.0],["2002-02-13",6.1709,6.1932,6.0881,6.155,271800.0],["2002-02-14",5.7725,5.8171,5.6737,5.7821,64000.0],["2002-02-15",5.7056,5.7852,5.6896,5.7821,231000.0],["2002-02-19",5.5111,5.5302,5.4187,5.5143,73400.0],["2002-02-20",5.339,5.3868,5.2338,5.3836,32200.0],["2002-02-21",5.2529,5.4027,5.2529,5.3549,48200.0],["2002-02-22",5.339,5.4187,5.3231,5.4187,33000.0],["2002-02-25",5.2848,5.3932,5.2657,5.3709,41600.0],["2002-02-26",5.2912,5.3103,5.2115,5.2274,76400.0],["2002-02-27",5.2689,5.339,5.2593,5.3039,43800.0],["2002-02-28",5.4346,5.5175,5.4346,5.4378,59800.0],["2002-03-01",5.4665,5.4665,5.3836,5.4027,68400.0],["2002-03-04",5.6004,5.7087,5.5302,5.594,308600.0],["2002-03-05",5.6609,5.6896,5.5876,5.6099,53800.0],["2002-03-06",5.7852,5.9446,5.7757,5.9127,294200.0],["2002-03-07",5.9287,5.9861,5.9159,5.9765,154400.0],["2002-03-08",5.9637,5.9829,5.9446,5.9478,11400.0],["2002-03-11",5.9446,6.0881,5.9287,6.0434,49800.0],["2002-03-12",6.0084,6.0434,5.9446,6.0243,36800.0],["2002-03-13",6.0147,6.0562,5.849,5.9064,65600.0],["2002-03-14",5.8649,5.9606,5.8331,5.9606,74000.0],["2002-03-15",6.1199,6.2793,6.1199,6.2156,25000.0],["2002-03-18",6.4068,6.4546,6.3813,6.4068,37800.0],["2002-03-19",6.5694,6.6809,6.5662,6.598,65600.0],["2002-03-20",6.665,6.7574,6.5821,6.5821,36600.0],["2002-03-21",6.5024,6.5502,6.4227,6.4897,56600.0],["2002-03-22",6.5343,6.5725,6.461,6.461,47400.0],["2002-03-25",6.4705,6.4801,6.3239,6.343,21200.0],["2002-03-26",6.4705,6.5279,6.4674,6.5279,34400.0],["2002-03-27",6.5024,6.5247,6.4068,6.41,27600.0],["2002-03-28",6.4546,6.4897,6.4068,6.4227,395400.0],["2002-04-01",6.4387,6.4705,6.4195,6.4387,28600.0],["2002-04-02",6.3845,6.3845,6.3112,6.3558,457200.0],["2002-04-03",6.3462,6.394,6.3271,6.3622,299600.0],["2002-04-04",6.3271,6.3462,6.2634,6.3271,34200.0],["2002-04-05",6.3494,6.4387,6.3494,6.4068,42200.0],["2002-04-08",6.4546,6.6554,6.4546,6.6554,67000.0],["2002-04-09",6.5343,6.598,6.5279,6.5662,58400.0],["2002-04-10",6.5694,6.8849,6.5694,6.8435,104000.0],["2002-04-11",6.6012,6.7096,6.5184,6.5662,75800.0],["2002-04-12",6.5184,6.6299,6.4705,6.6172,41200.0],["2002-04-15",6.461,6.4929,6.3781,6.4929,56400.0],["2002-04-16",6.4068,6.4514,6.4068,6.4291,26000.0],["2002-04-17",6.461,6.5502,6.461,6.5247,24800.0],["2002-04-18",6.5662,6.6172,6.5184,6.598,55600.0],["2002-04-19",6.598,6.6937,6.598,6.6777,51600.0],["2002-04-22",6.6682,6.6714,6.5694,6.5694,34600.0],["2002-04-23",6.598,6.6873,6.598,6.6777,74400.0],["2002-04-24",6.6809,6.7734,6.6809,6.767,43800.0],["2002-04-25",6.7096,6.767,6.6777,6.7096,34600.0],["2002-04-26",6.7734,6.7765,6.6937,6.7287,49600.0],["2002-04-29",6.7287,6.7287,6.6172,6.6554,61200.0],["2002-04-30",6.4227,6.4227,6.292,6.359,74200.0],["2002-05-01",6.343,6.3813,6.308,6.343,23400.0],["2002-05-02",6.0944,6.0976,5.9255,5.9255,73800.0],["2002-05-03",6.0434,6.155,6.0434,6.1518,51200.0],["2002-05-06",6.0434,6.0944,5.9351,5.9351,97000.0],["2002-05-07",5.8809,5.8809,5.7821,5.7884,101400.0],["2002-05-08",5.9606,5.9988,5.9159,5.9606,157800.0],["2002-05-09",6.0881,6.1199,5.849,5.9382,170400.0],["2002-05-10",6.0562,6.1199,6.0243,6.0402,45000.0],["2002-05-13",5.8968,5.9606,5.8713,5.9064,32000.0],["2002-05-14",5.8841,5.9287,5.8649,5.8777,14800.0],["2002-05-15",5.9924,6.1359,5.9606,6.0562,65600.0],["2002-05-16",6.1072,6.1518,6.0944,6.1359,47800.0],["2002-05-17",6.1295,6.2156,6.0721,6.2156,46600.0],["2002-05-20",6.1507,6.1507,6.0118,6.1345,26600.0],["2002-05-21",6.1668,6.2959,6.057,6.1668,57000.0],["2002-05-22",6.1281,6.1539,6.0054,6.1345,247200.0],["2002-05-23",6.0054,6.0861,5.9117,6.0861,40000.0],["2002-05-24",5.8924,5.9731,5.8924,5.9731,9400.0],["2002-05-28",5.8924,5.9828,5.8827,5.9763,43800.0],["2002-05-29",5.9182,6.0538,5.8988,6.0215,45200.0],["2002-05-30",5.8633,5.8924,5.76,5.8924,61400.0],["2002-05-31",5.676,5.676,5.4565,5.5856,106000.0],["2002-06-03",5.6663,5.8439,5.6663,5.7632,37400.0],["2002-06-04",5.8116,5.8213,5.5695,5.6018,47200.0],["2002-06-05",5.5921,5.7632,5.5211,5.7148,51200.0],["2002-06-06",5.6018,5.6986,5.5372,5.6986,41800.0],["2002-06-07",5.5404,5.6954,5.4791,5.6825,31200.0],["2002-06-10",5.5211,5.5921,5.5049,5.5533,17400.0],["2002-06-11",5.5404,5.6179,5.3241,5.3758,48200.0],["2002-06-12",5.2789,5.4081,5.224,5.3984,51200.0],["2002-06-13",5.2305,5.2628,4.9722,5.1175,88200.0],["2002-06-14",4.956,5.0497,4.8947,5.0206,47000.0],["2002-06-17",5.2369,5.2951,5.2046,5.2951,38000.0],["2002-06-18",5.0884,5.224,5.0368,5.1724,113400.0],["2002-06-19",5.0658,5.1336,5.0432,5.0723,83800.0],["2002-06-20",5.1788,5.2369,5.0755,5.1175,48400.0],["2002-06-21",5.224,5.3273,5.153,5.1594,97000.0],["2002-06-24",5.182,5.2305,5.0368,5.1788,62800.0],["2002-06-25",5.069,5.1401,4.8753,4.9883,823800.0],["2002-06-26",4.7785,4.8915,4.617,4.6816,219000.0],["2002-06-27",4.7462,4.7462,4.5847,4.7139,75000.0],["2002-06-28",4.7236,4.8915,4.7236,4.7881,27200.0],["2002-07-01",4.9528,5.0109,4.9141,4.9464,54800.0],["2002-07-02",4.9722,4.9819,4.843,4.8592,37000.0],["2002-07-03",4.8592,4.9593,4.8592,4.8915,112600.0],["2002-07-05",5.2628,5.5178,5.2628,5.5049,44200.0],["2002-07-08",5.4016,5.4081,5.2628,5.3661,166600.0],["2002-07-09",5.3306,5.3306,5.1982,5.1982,24800.0],["2002-07-10",5.266,5.2951,5.0368,5.069,31600.0],["2002-07-11",4.9173,4.9334,4.7881,4.8107,20800.0],["2002-07-12",5.1465,5.2628,5.0755,5.2014,50000.0],["2002-07-15",5.0077,5.0206,4.7462,4.9464,66600.0],["2002-07-16",4.8721,4.9238,4.7623,4.8559,70400.0],["2002-07-17",4.9464,4.9819,4.843,4.843,74800.0],["2002-07-18",5.0045,5.0174,4.8721,4.8882,39600.0],["2002-07-19",4.7462,4.7785,4.6655,4.7139,107800.0],["2002-07-22",4.6816,4.7785,4.546,4.6655,63000.0],["2002-07-23",4.4911,4.6332,4.4233,4.6332,70800.0],["2002-07-24",4.0262,4.3942,4.0262,4.3523,130600.0],["2002-07-25",4.3297,4.391,4.2457,4.391,75400.0],["2002-07-26",4.1134,4.278,4.0229,4.278,86400.0],["2002-07-29",4.3232,4.4039,4.2845,4.362,39200.0],["2002-07-30",4.1908,4.2296,4.1004,4.2296,118200.0],["2002-07-31",3.8421,3.8744,3.4708,3.6064,269800.0],["2002-08-01",3.29,3.374,3.2674,3.3029,239600.0],["2002-08-02",3.1415,3.1932,3.0995,3.1641,171600.0],["2002-08-05",2.88,2.9575,2.8412,2.9058,105800.0],["2002-08-06",2.8251,3.035,2.7896,3.0059,173400.0],["2002-08-07",3.2287,3.2287,3.106,3.2061,65400.0],["2002-08-08",3.3126,3.4838,3.2933,3.4676,178800.0],["2002-08-09",3.3514,3.4934,3.2997,3.4256,120600.0],["2002-08-12",3.4095,3.4547,3.3256,3.3643,68600.0],["2002-08-13",3.3514,3.5031,3.3514,3.4289,126400.0],["2002-08-14",3.4386,3.4386,3.3578,3.3901,269800.0],["2002-08-15",3.4256,3.5354,3.4256,3.5031,106200.0],["2002-08-16",3.4708,3.5709,3.4289,3.5483,81400.0],["2002-08-19",3.4515,3.5451,3.4515,3.529,91200.0],["2002-08-20",3.4644,3.5419,3.4256,3.5193,76400.0],["2002-08-21",3.374,3.4095,3.2933,3.3675,50800.0],["2002-08-22",3.3578,3.3578,3.2933,3.2933,33400.0],["2002-08-23",3.2997,3.3514,3.2933,3.3191,12000.0],["2002-08-26",3.3223,3.3223,3.1673,3.2287,78000.0],["2002-08-27",3.3062,3.3417,3.261,3.29,109000.0],["2002-08-28",3.261,3.261,3.1318,3.219,51800.0],["2002-08-29",3.0866,3.1996,3.0769,3.1641,108600.0],["2002-08-30",3.0834,3.1383,3.0543,3.0834,20000.0],["2002-09-03",3.0188,3.0834,2.9865,3.0382,102600.0],["2002-09-04",3.035,3.0769,2.9607,3.0737,63000.0],["2002-09-05",2.9058,2.9155,2.8412,2.8477,52400.0],["2002-09-06",2.9543,2.9543,2.8671,2.9058,18400.0],["2002-09-09",2.767,2.7928,2.7508,2.7928,51800.0],["2002-09-10",2.7347,2.7767,2.6701,2.7767,36800.0],["2002-09-11",2.8251,2.8929,2.8251,2.8897,95200.0],["2002-09-12",2.7864,2.809,2.6992,2.7993,198400.0],["2002-09-13",2.5377,2.5991,2.4925,2.5507,67400.0],["2002-09-16",2.5216,2.5281,2.3795,2.5281,147400.0],["2002-09-17",2.5119,2.5119,2.3731,2.4377,88400.0],["2002-09-18",2.3053,2.315,2.2375,2.273,83400.0],["2002-09-19",2.2278,2.2665,2.1632,2.2633,378800.0],["2002-09-20",2.2762,2.3569,2.2633,2.344,253000.0],["2002-09-23",2.2601,2.3408,2.2149,2.3408,285800.0],["2002-09-24",2.2601,2.5184,2.2504,2.4312,199000.0],["2002-09-25",2.4796,2.5022,2.3731,2.4699,156600.0],["2002-09-26",2.5022,2.5507,2.4538,2.4796,374800.0],["2002-09-27",2.4215,2.4377,2.3634,2.3892,153600.0],["2002-09-30",2.3085,2.4441,2.3085,2.428,132400.0],["2002-10-01",2.3666,2.5151,2.2988,2.4796,196800.0],["2002-10-02",2.3182,2.5184,2.3182,2.3892,74600.0],["2002-10-03",2.4409,2.4925,2.4312,2.457,50800.0],["2002-10-04",2.3731,2.4054,2.3569,2.3666,81400.0],["2002-10-07",2.3666,2.386,2.3247,2.3247,18200.0],["2002-10-08",2.3699,2.3925,2.344,2.3537,12600.0],["2002-10-09",2.3505,2.3795,2.2891,2.3763,109800.0],["2002-10-10",2.3505,2.3925,2.273,2.3925,22400.0],["2002-10-11",2.4118,2.5151,2.4054,2.5151,35800.0],["2002-10-14",2.5959,2.6637,2.5571,2.583,55600.0],["2002-10-15",2.6798,2.88,2.6604,2.8509,62000.0],["2002-10-16",2.7282,2.7605,2.6475,2.6475,99000.0],["2002-10-17",2.809,3.1318,2.809,2.9381,429000.0],["2002-10-18",2.9704,3.0995,2.9704,3.0511,196600.0],["2002-10-21",3.0769,3.1254,3.0317,3.0866,183000.0],["2002-10-22",3.1447,3.2287,3.1415,3.1673,59800.0],["2002-10-23",3.0511,3.0834,2.9898,3.064,27000.0],["2002-10-24",2.9704,2.9704,2.88,2.9058,47800.0],["2002-10-25",2.8735,2.9058,2.7605,2.809,51800.0],["2002-10-28",3.106,3.1964,3.106,3.1189,92200.0],["2002-10-29",3.2933,3.3578,3.148,3.3578,98600.0],["2002-10-30",3.3901,3.4321,3.3385,3.3901,230800.0],["2002-10-31",3.3901,3.4289,3.3191,3.3288,101000.0],["2002-11-01",3.1867,3.3062,3.1738,3.3062,56800.0],["2002-11-04",3.3966,3.4547,3.3514,3.3901,84400.0],["2002-11-05",3.5031,3.5516,3.4773,3.4934,111600.0],["2002-11-06",3.5516,3.6646,3.5419,3.6516,60800.0],["2002-11-07",3.7453,3.8002,3.6516,3.713,91000.0],["2002-11-08",3.6581,3.6581,3.5838,3.6129,24000.0],["2002-11-11",3.6161,3.6161,3.4482,3.4547,72200.0],["2002-11-12",3.5386,3.6807,3.5386,3.629,35000.0],["2002-11-13",3.6097,3.6097,3.5516,3.5838,27800.0],["2002-11-14",3.5451,3.5645,3.487,3.5548,14400.0],["2002-11-15",3.487,3.5838,3.4612,3.5838,34000.0],["2002-11-18",3.6161,3.6323,3.5354,3.5774,41600.0],["2002-11-19",3.6226,3.7291,3.6226,3.6968,99800.0],["2002-11-20",3.6032,3.6646,3.5096,3.6323,57600.0],["2002-11-21",3.6387,3.6839,3.5838,3.6678,24200.0],["2002-11-22",3.6484,3.7291,3.5516,3.6742,55600.0],["2002-11-25",3.7065,3.7614,3.6807,3.7065,11800.0],["2002-11-26",3.6807,3.713,3.6161,3.7098,56400.0],["2002-11-27",3.6968,3.7065,3.5677,3.6194,23600.0],["2002-11-29",4.843,4.9076,4.6719,4.8592,228600.0],["2002-12-02",4.7139,4.7785,4.617,4.6816,128200.0],["2002-12-03",4.5137,4.5202,4.3975,4.4491,72000.0],["2002-12-04",4.6267,4.7462,4.6267,4.7397,31600.0],["2002-12-05",4.7397,4.7397,4.5525,4.6009,42400.0],["2002-12-06",4.6009,4.6009,4.4717,4.4717,13800.0],["2002-12-09",4.4846,4.5363,4.3846,4.4233,26200.0],["2002-12-10",4.4233,4.5363,4.391,4.5234,62400.0],["2002-12-11",4.4524,4.6009,4.4168,4.5525,152800.0],["2002-12-12",4.5202,4.5686,4.4879,4.5299,102800.0],["2002-12-13",4.4588,4.462,4.3426,4.4072,195200.0],["2002-12-16",4.3846,4.4136,4.278,4.4072,23200.0],["2002-12-17",4.1973,4.2619,4.1004,4.1682,73400.0],["2002-12-18",4.2748,4.462,4.2748,4.4168,110000.0],["2002-12-19",4.3587,4.4491,4.3297,4.349,61000.0],["2002-12-20",4.1973,4.4556,4.1908,4.4362,48400.0],["2002-12-23",4.2134,4.4201,4.2038,4.3587,52200.0],["2002-12-24",4.349,4.349,4.2942,4.2942,2000.0],["2002-12-26",4.3232,4.3232,4.2231,4.2651,8400.0],["2002-12-27",4.2328,4.3135,4.1973,4.1973,26600.0],["2002-12-30",4.278,4.4879,4.2134,4.4201,97400.0],["2002-12-31",4.4394,4.4459,4.3264,4.4459,35400.0],["2003-01-02",4.3264,4.3813,4.2619,4.3684,18200.0],["2003-01-03",4.4072,4.4879,4.4072,4.4298,34800.0],["2003-01-06",4.5234,4.6977,4.5202,4.6977,65800.0],["2003-01-07",4.5202,4.5847,4.4491,4.5718,52400.0],["2003-01-08",4.3587,4.391,4.3006,4.3846,36600.0],["2003-01-09",4.5944,4.6332,4.5621,4.5718,15800.0],["2003-01-10",4.5815,4.6655,4.5589,4.5847,33000.0],["2003-01-13",4.8204,4.9076,4.7462,4.8269,329200.0],["2003-01-14",4.8527,4.9883,4.8527,4.9883,53400.0],["2003-01-15",4.9722,5.1013,4.9722,5.0884,59800.0],["2003-01-16",5.1659,5.2272,5.1498,5.1982,33800.0],["2003-01-17",5.0368,5.1982,5.0174,5.1175,135600.0],["2003-01-21",4.9399,4.9722,4.8463,4.8915,59400.0],["2003-01-22",4.9334,5.0949,4.8915,5.0852,160600.0],["2003-01-23",5.1175,5.2176,4.9948,5.1465,123400.0],["2003-01-24",5.0045,5.1013,4.969,5.0206,190600.0],["2003-01-27",5.0497,5.1272,4.9916,5.1046,27200.0],["2003-01-28",4.9399,5.0787,4.9399,5.069,25000.0],["2003-01-29",5.0529,5.069,4.956,5.0626,19800.0],["2003-01-30",4.9238,4.969,4.8947,4.8979,22400.0],["2003-01-31",4.8882,5.0045,4.843,4.9076,23600.0],["2003-02-03",4.9012,5.0658,4.9012,5.0368,40400.0],["2003-02-04",4.8915,4.8915,4.7429,4.8818,17200.0],["2003-02-05",4.8559,5.0368,4.8559,5.0368,23600.0],["2003-02-06",4.9722,5.0238,4.9238,5.0206,27000.0],["2003-02-07",4.9883,4.9916,4.843,4.8753,29400.0],["2003-02-10",4.772,4.8753,4.7268,4.8237,37200.0],["2003-02-11",4.6461,4.7591,4.6235,4.6235,65800.0],["2003-02-12",4.5525,4.6203,4.5363,4.5363,19800.0],["2003-02-13",4.5686,4.6461,4.5428,4.5718,120600.0],["2003-02-14",4.617,4.6977,4.6009,4.6655,137800.0],["2003-02-18",4.6073,4.6687,4.5492,4.6073,27600.0],["2003-02-19",4.5751,4.6429,4.5331,4.5525,272400.0],["2003-02-20",4.6041,4.6332,4.5363,4.5847,22400.0],["2003-02-21",4.5815,4.6299,4.4911,4.5525,191800.0],["2003-02-24",4.5654,4.6332,4.5492,4.5815,36800.0],["2003-02-25",4.8043,4.8915,4.8043,4.8753,141200.0],["2003-02-26",4.8689,4.8689,4.7462,4.7881,66200.0],["2003-02-27",4.7591,4.7591,4.6041,4.6429,44600.0],["2003-02-28",4.6203,4.6203,4.5718,4.5751,11200.0],["2003-03-03",4.5815,4.6655,4.5718,4.5751,26000.0],["2003-03-04",4.6784,4.7526,4.6106,4.617,62800.0],["2003-03-05",4.7526,4.8495,4.7526,4.843,57000.0],["2003-03-06",4.7785,4.9464,4.7785,4.8753,100200.0],["2003-03-07",5.0238,5.2272,5.0238,5.1498,47400.0],["2003-03-10",5.0852,5.0852,4.8915,4.9399,74200.0],["2003-03-11",4.9302,5.0045,4.9302,4.956,22400.0],["2003-03-12",4.843,4.8592,4.6881,4.8204,22200.0],["2003-03-13",4.7881,4.7881,4.6816,4.7817,17800.0],["2003-03-14",4.7591,4.8656,4.6848,4.6881,35000.0],["2003-03-17",4.7526,4.956,4.7526,4.8463,59000.0],["2003-03-18",4.969,5.0142,4.8915,5.0109,34200.0],["2003-03-19",5.1239,5.1498,4.843,4.9367,79600.0],["2003-03-20",5.0787,5.1142,4.9851,5.0787,110800.0],["2003-03-21",5.082,5.1465,5.0529,5.1013,63000.0],["2003-03-24",5.1013,5.153,5.082,5.082,26800.0],["2003-03-25",5.2563,5.2757,5.1659,5.2014,71400.0],["2003-03-26",5.2789,5.3984,5.2757,5.3241,39200.0],["2003-03-27",5.3112,5.647,5.3112,5.5856,109600.0],["2003-03-28",5.4403,5.4565,5.2951,5.2983,49000.0],["2003-03-31",5.3919,5.6082,5.3758,5.5114,91200.0],["2003-04-01",5.4565,5.5824,5.4565,5.5533,26400.0],["2003-04-02",5.5049,5.5372,5.4081,5.4565,48000.0],["2003-04-03",5.2789,5.2789,5.1336,5.2305,43800.0],["2003-04-04",5.3338,5.3919,5.2789,5.3306,39200.0],["2003-04-07",5.3596,5.4468,5.3467,5.3758,29600.0],["2003-04-08",5.379,5.4565,5.379,5.4081,15800.0],["2003-04-09",5.6341,5.7051,5.5533,5.6437,60200.0],["2003-04-10",5.5307,5.5307,5.3596,5.4371,37400.0],["2003-04-11",5.4662,5.7309,5.4662,5.6341,64600.0],["2003-04-14",5.6502,5.6954,5.6018,5.6244,416200.0],["2003-04-15",5.6567,5.7277,5.6341,5.7051,40400.0],["2003-04-16",5.605,5.7148,5.5792,5.6567,34000.0],["2003-04-17",5.6115,5.6211,5.3758,5.5533,52400.0],["2003-04-21",5.5856,5.6179,5.5211,5.5889,37800.0],["2003-04-22",5.5695,5.7987,5.5243,5.7664,53600.0],["2003-04-23",5.7471,5.8116,5.7148,5.789,387800.0],["2003-04-24",5.605,5.605,5.3919,5.5081,110400.0],["2003-04-25",5.4662,5.6405,5.45,5.5598,68800.0],["2003-04-28",5.2595,5.4081,5.2143,5.3596,96200.0],["2003-04-29",5.3273,5.4274,5.2789,5.3758,76600.0],["2003-04-30",5.4791,5.5211,5.3984,5.5178,36000.0],["2003-05-01",5.492,5.492,5.4048,5.4759,12600.0],["2003-05-02",5.4307,5.5114,5.2886,5.4533,113200.0],["2003-05-05",5.421,5.4307,5.3112,5.3629,58600.0],["2003-05-06",5.3596,5.5211,5.295,5.4694,65600.0],["2003-05-07",5.069,5.0981,4.9496,4.9883,118600.0],["2003-05-08",5.1659,5.2498,5.1013,5.1272,76000.0],["2003-05-09",5.2466,5.379,5.2014,5.3273,47800.0],["2003-05-12",5.3144,5.4081,5.2337,5.3596,44600.0],["2003-05-13",5.4081,5.492,5.3919,5.4726,80600.0],["2003-05-14",5.4081,5.4177,5.3112,5.3467,17400.0],["2003-05-15",5.2789,5.2983,5.182,5.2369,39600.0],["2003-05-16",5.3112,5.3596,5.2272,5.2531,29800.0],["2003-05-19",5.2628,5.3177,5.1013,5.182,63000.0],["2003-05-20",5.2595,5.2991,5.1177,5.2925,36000.0],["2003-05-21",5.2595,5.3057,5.1672,5.2595,31400.0],["2003-05-22",5.2431,5.4574,5.2101,5.3947,53200.0],["2003-05-23",5.3354,5.3585,5.2134,5.3354,40600.0],["2003-05-27",5.3354,5.375,5.2431,5.2793,33800.0],["2003-05-28",5.398,5.4541,5.3387,5.4013,23800.0],["2003-05-29",5.4079,5.4541,5.3914,5.398,11000.0],["2003-05-30",5.4079,5.4079,5.3255,5.3255,13000.0],["2003-06-02",5.3585,5.375,5.2431,5.309,64800.0],["2003-06-03",5.3585,5.3914,5.3321,5.3717,41000.0],["2003-06-04",5.3255,5.3881,5.309,5.375,28800.0],["2003-06-05",5.342,5.4343,5.342,5.3914,17400.0],["2003-06-06",5.3321,5.3321,5.1771,5.2068,33400.0],["2003-06-09",5.2101,5.2925,5.1771,5.2332,25800.0],["2003-06-10",5.2002,5.2167,5.0881,5.2167,32600.0],["2003-06-11",5.2101,5.2431,5.1672,5.2266,17000.0],["2003-06-12",5.2266,5.309,5.1771,5.2859,92200.0],["2003-06-13",5.3585,5.3585,5.2595,5.276,8800.0],["2003-06-16",5.4871,5.5233,5.4211,5.4673,59400.0],["2003-06-17",5.5134,5.5332,5.464,5.5003,46800.0],["2003-06-18",5.5069,5.5299,5.4574,5.4838,24800.0],["2003-06-19",5.464,5.464,5.2793,5.3387,68200.0],["2003-06-20",5.5629,5.619,5.4937,5.5761,68400.0],["2003-06-23",5.4046,5.4508,5.276,5.3848,39600.0],["2003-06-24",5.3024,5.3255,5.2365,5.276,26600.0],["2003-06-25",5.2925,5.4079,5.2925,5.3848,31400.0],["2003-06-26",5.2398,5.2991,5.2035,5.2661,35800.0],["2003-06-27",5.2661,5.3585,5.2661,5.2793,24800.0],["2003-06-30",5.4112,5.4739,5.342,5.4211,42200.0],["2003-07-01",5.4079,5.4079,5.3255,5.4079,34200.0],["2003-07-02",5.3881,5.5563,5.3848,5.5398,41800.0],["2003-07-03",5.5233,5.6157,5.5167,5.5959,26200.0],["2003-07-07",5.5398,5.5761,5.4541,5.5695,69000.0],["2003-07-08",5.5497,5.5497,5.375,5.4409,36000.0],["2003-07-09",5.4442,5.497,5.4442,5.4739,25200.0],["2003-07-10",5.4838,5.5728,5.4673,5.5662,35000.0],["2003-07-11",5.586,5.6783,5.5431,5.6091,193200.0],["2003-07-14",5.7146,5.7146,5.6552,5.6915,89400.0],["2003-07-15",5.7542,5.8234,5.6552,5.6981,34400.0],["2003-07-16",5.6651,5.7047,5.6256,5.6585,217000.0],["2003-07-17",5.6684,5.7311,5.6157,5.6585,26200.0],["2003-07-18",5.6058,5.6058,5.5497,5.5695,30000.0],["2003-07-21",5.4904,5.5069,5.4541,5.5069,530600.0],["2003-07-22",5.5497,5.6025,5.5497,5.5926,41600.0],["2003-07-23",5.5893,5.6322,5.586,5.6289,15200.0],["2003-07-24",5.7179,5.896,5.7179,5.8366,381600.0],["2003-07-25",5.8036,5.8531,5.741,5.8135,36800.0],["2003-07-28",5.7871,5.8465,5.7707,5.8003,36200.0],["2003-07-29",5.7707,5.863,5.7707,5.8498,38200.0],["2003-07-30",5.797,5.8135,5.6388,5.8036,52400.0],["2003-07-31",5.7443,5.7575,5.6684,5.7377,244000.0],["2003-08-01",5.7179,5.7377,5.6717,5.6981,27200.0],["2003-08-04",5.6717,5.83,5.6717,5.7707,277800.0],["2003-08-05",5.7707,5.8135,5.7377,5.7707,178000.0],["2003-08-06",5.7608,5.8201,5.6882,5.7871,125800.0],["2003-08-07",5.7542,5.797,5.7047,5.7278,21200.0],["2003-08-08",5.7344,5.8432,5.7344,5.8366,210200.0],["2003-08-11",5.6684,5.7707,5.6453,5.7146,20800.0],["2003-08-12",5.7047,5.7047,5.6651,5.7047,27600.0],["2003-08-13",5.6882,5.7212,5.6256,5.7212,19200.0],["2003-08-14",5.6849,5.7245,5.6124,5.6882,14200.0],["2003-08-15",5.6915,5.7047,5.5563,5.5629,9800.0],["2003-08-18",5.5464,5.6486,5.5398,5.6486,30000.0],["2003-08-19",5.4673,5.5596,5.4442,5.5069,243600.0],["2003-08-20",5.431,5.431,5.375,5.3815,29800.0],["2003-08-21",5.3123,5.3618,5.276,5.3585,46200.0],["2003-08-22",5.4739,5.4739,5.3848,5.4046,38800.0],["2003-08-25",5.398,5.4574,5.3519,5.3519,26000.0],["2003-08-26",5.4112,5.4574,5.4112,5.4574,40200.0],["2003-08-27",5.4904,5.5134,5.4409,5.4904,110200.0],["2003-08-28",5.6058,5.6388,5.4409,5.5827,166000.0],["2003-08-29",5.6157,5.6519,5.5992,5.6453,24800.0],["2003-09-02",5.6519,5.6915,5.6058,5.6915,284400.0],["2003-09-03",5.5662,5.5794,5.5464,5.5728,69600.0],["2003-09-04",5.5464,5.6684,5.5365,5.6684,29400.0],["2003-09-05",5.7311,5.8531,5.7311,5.8531,86400.0],["2003-09-08",5.9026,5.9355,5.9026,5.9026,97200.0],["2003-09-09",6.0114,6.0971,5.9784,6.0608,328400.0],["2003-09-10",6.0674,6.1169,6.018,6.0872,183400.0],["2003-09-11",6.1762,6.3906,6.1762,6.3642,56400.0],["2003-09-12",6.5752,6.661,6.5522,6.6478,115200.0],["2003-09-15",6.384,6.5621,6.384,6.44,59000.0],["2003-09-16",6.4335,6.5621,6.3609,6.4697,57200.0],["2003-09-17",6.4368,6.4368,6.318,6.3609,43800.0],["2003-09-18",6.4532,6.5621,6.4532,6.5621,49400.0],["2003-09-19",6.5423,6.5588,6.4895,6.5258,43400.0],["2003-09-22",6.4302,6.5719,6.4005,6.5357,37600.0],["2003-09-23",6.4763,6.5785,6.4664,6.5291,39200.0],["2003-09-24",6.4269,6.4302,6.3312,6.3774,26800.0],["2003-09-25",6.3807,6.4466,6.3543,6.3543,44000.0],["2003-09-26",6.2554,6.2983,6.1268,6.2356,92600.0],["2003-09-29",6.2818,6.384,6.2818,6.3642,54000.0],["2003-09-30",6.4005,6.4368,6.3016,6.3477,31600.0],["2003-10-01",6.4302,6.595,6.4302,6.5621,104400.0],["2003-10-02",6.4928,6.4928,6.3609,6.4236,64800.0],["2003-10-03",6.6115,6.6676,6.595,6.6214,136200.0],["2003-10-06",6.5324,6.628,6.506,6.539,358800.0],["2003-10-07",6.5291,6.595,6.5291,6.5687,19400.0],["2003-10-08",6.5654,6.595,6.5291,6.5654,11600.0],["2003-10-09",6.6016,6.7764,6.6016,6.7764,55400.0],["2003-10-10",6.6445,6.6511,6.5621,6.572,33400.0],["2003-10-13",6.6115,6.6874,6.6115,6.6445,20200.0],["2003-10-14",6.5983,6.7236,6.5851,6.6775,29200.0],["2003-10-15",6.6709,6.7104,6.6379,6.6808,20600.0],["2003-10-16",6.595,6.6907,6.5818,6.6808,25000.0],["2003-10-17",6.4895,6.5456,6.44,6.4928,30000.0],["2003-10-20",6.4466,6.506,6.4137,6.4796,92200.0],["2003-10-21",6.5291,6.6511,6.5027,6.5917,41600.0],["2003-10-22",6.5621,6.6181,6.5621,6.6115,19400.0],["2003-10-23",6.4104,6.4368,6.3345,6.3708,28400.0],["2003-10-24",6.3741,6.4433,6.3576,6.4203,65400.0],["2003-10-27",6.4466,6.5687,6.4466,6.5654,30200.0],["2003-10-28",6.4137,6.539,6.4104,6.539,334400.0],["2003-10-29",6.2488,6.3543,6.2488,6.2686,66800.0],["2003-10-30",6.2917,6.3049,6.2455,6.2719,69800.0],["2003-10-31",6.2851,6.318,6.2323,6.2554,33400.0],["2003-11-03",6.2752,6.3444,6.1993,6.3114,106200.0],["2003-11-04",6.3972,6.4961,6.3807,6.3939,53800.0],["2003-11-05",6.3114,6.3345,6.2257,6.3312,171200.0],["2003-11-06",6.3312,6.3609,6.2851,6.3081,81800.0],["2003-11-07",6.3049,6.4269,6.3049,6.3477,52000.0],["2003-11-10",6.4137,6.4203,6.2983,6.3279,50200.0],["2003-11-11",6.3312,6.3807,6.2521,6.3345,49400.0],["2003-11-12",6.3543,6.5126,6.3543,6.473,107200.0],["2003-11-13",6.4763,6.5621,6.4466,6.5456,104600.0],["2003-11-14",6.7302,6.7962,6.6775,6.7533,56000.0],["2003-11-17",6.6874,6.694,6.5719,6.5884,102600.0],["2003-11-18",6.6214,6.7863,6.6214,6.7335,126600.0],["2003-11-19",6.7632,6.816,6.7302,6.7929,51800.0],["2003-11-20",6.7797,6.816,6.7335,6.7632,44000.0],["2003-11-21",6.872,7.0435,6.872,7.0072,71400.0],["2003-11-24",6.9973,7.1424,6.9644,7.1424,97600.0],["2003-11-25",7.093,7.1325,7.0105,7.093,74400.0],["2003-11-26",7.0732,7.1292,7.0204,7.0633,85000.0],["2003-11-28",7.0567,7.0567,6.9973,7.0039,21200.0],["2003-12-01",7.1226,7.1556,7.0996,7.1391,241800.0],["2003-12-02",7.1556,7.4194,7.1556,7.3172,39000.0],["2003-12-03",7.3831,7.5381,7.3831,7.4293,53400.0],["2003-12-04",7.4194,7.5084,7.3502,7.4161,196000.0],["2003-12-05",7.3436,7.4194,7.2941,7.4194,51200.0],["2003-12-08",7.304,7.4854,7.2216,7.4656,52400.0],["2003-12-09",7.4557,7.5348,7.4293,7.4458,293000.0],["2003-12-10",7.4194,7.5018,7.3535,7.4095,62000.0],["2003-12-11",7.4194,7.6173,7.4194,7.614,33800.0],["2003-12-12",7.4524,7.4689,7.2545,7.4524,66000.0],["2003-12-15",7.5018,7.5018,7.4161,7.4722,35800.0],["2003-12-16",7.5975,7.6832,7.5975,7.6667,66400.0],["2003-12-17",7.6338,7.7393,7.6239,7.7294,43000.0],["2003-12-18",7.6667,7.7294,7.6502,7.7096,49800.0],["2003-12-19",7.6964,7.7162,7.5843,7.5843,228600.0],["2003-12-22",7.5843,7.67,7.5843,7.6535,71800.0],["2003-12-23",7.6041,7.6041,7.4854,7.6008,30600.0],["2003-12-24",7.6173,7.7162,7.5579,7.7063,37200.0],["2003-12-26",7.6403,7.7096,7.6403,7.7096,10800.0],["2003-12-29",7.6107,7.6337,7.5414,7.6107,238800.0],["2003-12-30",7.6667,7.7459,7.6436,7.7096,49000.0],["2003-12-31",7.6832,7.7624,7.6832,7.6997,49400.0],["2004-01-02",7.8481,7.947,7.7689,7.8976,42800.0],["2004-01-05",7.8976,7.9965,7.8151,7.914,205800.0],["2004-01-06",8.069,8.1284,8.0196,8.1086,70000.0],["2004-01-07",7.9305,7.9305,7.8316,7.8646,254600.0],["2004-01-08",7.8646,7.914,7.8415,7.8811,124200.0],["2004-01-09",7.8877,7.9074,7.825,7.8778,165800.0],["2004-01-12",7.8811,7.8811,7.6964,7.7821,270400.0],["2004-01-13",7.7492,7.7854,7.6733,7.736,137200.0],["2004-01-14",7.7162,7.7228,7.6337,7.703,177200.0],["2004-01-15",7.5249,7.5249,7.3667,7.4359,464200.0],["2004-01-16",7.5678,7.6931,7.5678,7.67,115600.0],["2004-01-20",7.703,7.7492,7.6502,7.6667,149400.0],["2004-01-21",7.8382,7.8745,7.792,7.8646,265600.0],["2004-01-22",7.8646,7.914,7.858,7.9008,47800.0],["2004-01-23",7.8184,7.8217,7.7294,7.7294,77400.0],["2004-01-26",7.6931,7.736,7.6502,7.703,46000.0],["2004-01-27",7.5711,7.6667,7.548,7.637,64800.0],["2004-01-28",7.6008,7.6041,7.5348,7.548,233600.0],["2004-01-29",7.5381,7.5414,7.3963,7.4854,188600.0],["2004-01-30",7.2545,7.2776,7.1754,7.2677,294000.0],["2004-02-02",7.3436,7.4953,7.3436,7.4689,46000.0],["2004-02-03",7.4821,7.5019,7.4227,7.4986,70000.0],["2004-02-04",7.4194,7.5018,7.3436,7.4491,48400.0],["2004-02-05",7.2611,7.3073,7.2216,7.2578,39400.0],["2004-02-06",7.5381,7.6832,7.5381,7.6173,36200.0],["2004-02-09",7.6272,7.6997,7.5876,7.6173,37600.0],["2004-02-10",7.6766,7.7327,7.6469,7.6832,38000.0],["2004-02-11",7.6436,7.8811,7.6436,7.8184,149600.0],["2004-02-12",7.7525,7.8448,7.7063,7.8349,101200.0],["2004-02-13",7.8415,7.8415,7.6766,7.7327,38000.0],["2004-02-17",7.6832,7.8382,7.6799,7.7788,66800.0],["2004-02-18",7.7821,7.7986,7.7294,7.7722,122400.0],["2004-02-19",7.6733,7.6997,7.5546,7.5678,185200.0],["2004-02-20",7.6008,7.614,7.4524,7.5183,43800.0],["2004-02-23",7.5546,7.614,7.492,7.5282,97000.0],["2004-02-24",7.6601,7.8778,7.6469,7.8349,100000.0],["2004-02-25",7.6074,7.6074,7.337,7.4854,216000.0],["2004-02-26",7.3436,7.4194,7.2974,7.4128,149200.0],["2004-02-27",7.4458,7.4524,7.3634,7.3699,312400.0],["2004-03-01",7.4623,7.5084,7.3864,7.4722,63600.0],["2004-03-02",7.3469,7.4095,7.2479,7.2611,155000.0],["2004-03-03",7.1721,7.2875,7.149,7.271,61600.0],["2004-03-04",7.1193,7.2183,7.1061,7.2051,66400.0],["2004-03-05",7.2282,7.3634,7.2216,7.3106,124400.0],["2004-03-08",7.2809,7.3535,7.2315,7.2446,61400.0],["2004-03-09",7.2249,7.2512,7.1457,7.182,273400.0],["2004-03-10",7.116,7.1325,7.0468,7.0864,101000.0],["2004-03-11",6.994,7.1919,6.9578,6.9973,281000.0],["2004-03-12",6.8918,7.0171,6.8423,6.9907,262800.0],["2004-03-15",6.9248,6.9479,6.8423,6.8753,54200.0],["2004-03-16",6.8292,6.9578,6.7995,6.8852,169800.0],["2004-03-17",6.8423,6.9347,6.7896,6.8984,77800.0],["2004-03-18",6.8654,6.8885,6.7929,6.8456,67200.0],["2004-03-19",6.8193,6.8193,6.7302,6.7302,80000.0],["2004-03-22",6.661,6.7731,6.628,6.7731,295400.0],["2004-03-23",6.8358,6.9215,6.8325,6.8786,87800.0],["2004-03-24",6.8028,6.8852,6.7797,6.7863,93200.0],["2004-03-25",6.839,6.9083,6.7632,6.8984,328200.0],["2004-03-26",6.9248,6.9874,6.8489,6.905,62000.0],["2004-03-29",7.0171,7.0831,6.9907,7.0567,61200.0],["2004-03-30",7.0402,7.0864,6.9874,7.0501,42400.0],["2004-03-31",7.1919,7.2512,7.1424,7.2051,327600.0],["2004-04-01",7.2051,7.2875,7.1853,7.2051,75600.0],["2004-04-02",7.238,7.3337,7.2282,7.2348,88800.0],["2004-04-05",7.1754,7.3172,7.1622,7.2908,82800.0],["2004-04-06",7.2216,7.2216,7.1787,7.1952,231600.0],["2004-04-07",7.2117,7.3073,7.2117,7.2512,42600.0],["2004-04-08",7.3139,7.393,7.3139,7.3238,109000.0],["2004-04-12",7.3535,7.4029,7.2875,7.3864,34000.0],["2004-04-13",7.3699,7.3699,7.2018,7.2348,558600.0],["2004-04-14",7.1721,7.3699,7.1655,7.3238,67000.0],["2004-04-15",7.3436,7.4491,7.3436,7.3699,82000.0],["2004-04-16",7.4854,7.6074,7.4623,7.5249,114000.0],["2004-04-19",7.4985,7.5975,7.4985,7.5249,94600.0],["2004-04-20",7.3172,7.3172,7.2216,7.2644,66800.0],["2004-04-21",7.3601,7.4788,7.3601,7.4656,57800.0],["2004-04-22",7.4557,7.5447,7.3634,7.4854,113400.0],["2004-04-23",7.5414,7.5975,7.4821,7.5876,42200.0],["2004-04-26",7.5876,7.5876,7.4557,7.4623,64800.0],["2004-04-27",7.5183,7.5843,7.4722,7.5348,21600.0],["2004-04-28",7.581,7.581,7.4524,7.5117,66200.0],["2004-04-29",7.5117,7.5612,7.4293,7.4425,61000.0],["2004-04-30",7.637,7.6667,7.6074,7.6107,74800.0],["2004-05-03",7.6272,7.7492,7.5645,7.6502,98400.0],["2004-05-04",7.7162,7.8151,7.6832,7.8019,236200.0],["2004-05-05",7.7558,7.7821,7.7096,7.7195,34600.0],["2004-05-06",7.7162,7.8151,7.6667,7.7624,50200.0],["2004-05-07",7.6305,7.6667,7.492,7.5051,88400.0],["2004-05-10",7.5183,7.5513,7.337,7.459,72400.0],["2004-05-11",7.515,7.6502,7.515,7.6107,47200.0],["2004-05-12",7.7426,7.7492,7.6502,7.7261,40800.0],["2004-05-13",7.6535,7.6733,7.5843,7.6733,34600.0],["2004-05-14",7.67,7.6997,7.5843,7.6799,40600.0],["2004-05-17",7.6964,7.8316,7.6964,7.8316,55200.0],["2004-05-18",7.825,7.914,7.8151,7.825,37400.0],["2004-05-19",7.825,7.825,7.6337,7.6997,53400.0],["2004-05-20",7.7404,7.79,7.6444,7.7073,31200.0],["2004-05-21",7.8264,7.8298,7.7437,7.8033,25000.0],["2004-05-24",7.7934,8.025,7.6941,7.9257,94600.0],["2004-05-25",7.923,8.1521,7.923,8.0679,108800.0],["2004-05-26",8.0881,8.1993,8.0847,8.1689,53200.0],["2004-05-27",8.2161,8.2868,8.1892,8.2161,165800.0],["2004-05-28",8.3374,8.3374,8.2565,8.3374,94200.0],["2004-06-01",8.4014,8.6237,8.3138,8.6237,210400.0],["2004-06-02",8.5732,8.59,8.489,8.553,36000.0],["2004-06-03",8.5226,8.5631,8.4721,8.5496,40800.0],["2004-06-04",8.5597,8.6405,8.4991,8.5496,42600.0],["2004-06-07",8.6338,8.7012,8.5732,8.6877,43200.0],["2004-06-08",8.5867,8.6574,8.5799,8.6304,344400.0],["2004-06-09",8.4216,8.4654,8.3104,8.3677,56400.0],["2004-06-10",8.4014,8.5395,8.4014,8.5395,33600.0],["2004-06-14",8.3508,8.3508,8.2397,8.3071,39600.0],["2004-06-15",8.3879,8.489,8.3711,8.4789,21800.0],["2004-06-16",8.4957,8.5698,8.4957,8.5698,348600.0],["2004-06-17",8.5125,8.5159,8.4384,8.4822,398200.0],["2004-06-18",8.489,8.5563,8.4553,8.489,94400.0],["2004-06-21",8.5226,8.5563,8.4654,8.4721,66400.0],["2004-06-22",8.2868,8.3071,8.1858,8.2633,135200.0],["2004-06-23",8.2532,8.2532,8.2161,8.2397,226600.0],["2004-06-24",8.3879,8.4182,8.3374,8.3879,133400.0],["2004-06-25",8.3205,8.3643,8.2936,8.3407,67400.0],["2004-06-28",8.3273,8.3879,8.2969,8.3104,44400.0],["2004-06-29",8.2868,8.3744,8.2868,8.2969,30800.0],["2004-06-30",8.3542,8.4418,8.2532,8.4351,114400.0],["2004-07-01",8.5193,8.5395,8.4519,8.4755,20800.0],["2004-07-02",8.6069,8.6911,8.5934,8.6742,78000.0],["2004-07-06",8.5125,8.5125,8.4283,8.4553,44000.0],["2004-07-07",8.5058,8.6709,8.5058,8.6439,168800.0],["2004-07-08",8.4216,8.5058,8.4081,8.489,30800.0],["2004-07-09",8.4216,8.4216,8.3205,8.3913,37600.0],["2004-07-12",8.4586,8.5058,8.4216,8.4923,51800.0],["2004-07-13",8.3306,8.4452,8.2868,8.4283,69000.0],["2004-07-14",8.2026,8.3879,8.1959,8.3778,51200.0],["2004-07-15",8.2397,8.27,8.1959,8.2666,18000.0],["2004-07-16",8.4216,8.4721,8.3441,8.4014,42600.0],["2004-07-19",8.4014,8.4519,8.3374,8.4283,27600.0],["2004-07-20",8.489,8.5597,8.4721,8.4957,79400.0],["2004-07-21",8.5193,8.6237,8.5193,8.526,34800.0],["2004-07-22",8.5193,8.5294,8.27,8.4485,113800.0],["2004-07-23",8.3037,8.3138,8.2161,8.2296,36600.0],["2004-07-26",8.2868,8.2868,8.1386,8.1925,41400.0],["2004-07-27",8.1521,8.1521,8.1083,8.1353,54400.0],["2004-07-28",8.1016,8.1588,8.0376,8.1588,39000.0],["2004-07-29",8.1353,8.3374,8.1353,8.2397,53800.0],["2004-07-30",8.2127,8.2363,8.1285,8.2127,29200.0],["2004-08-02",8.1622,8.2431,8.1319,8.1925,87800.0],["2004-08-03",8.2868,8.3273,8.2532,8.3071,29600.0],["2004-08-04",8.1993,8.3239,8.1689,8.3037,49000.0],["2004-08-05",8.2161,8.2868,8.1689,8.2195,33400.0],["2004-08-06",8.2228,8.2532,8.1824,8.1993,27000.0],["2004-08-09",8.206,8.206,8.1353,8.1521,20200.0],["2004-08-10",8.2633,8.3003,8.1521,8.2767,62200.0],["2004-08-11",8.2296,8.2835,8.1993,8.2464,32000.0],["2004-08-12",8.2868,8.3374,8.1521,8.1588,100600.0],["2004-08-13",8.2329,8.3374,8.206,8.2363,50200.0],["2004-08-16",8.2262,8.2767,8.1925,8.2161,32400.0],["2004-08-17",8.1656,8.206,8.1184,8.1487,41400.0],["2004-08-18",8.27,8.3778,8.2565,8.361,113800.0],["2004-08-19",8.2464,8.3711,8.2363,8.3003,37400.0],["2004-08-20",8.27,8.3845,8.27,8.3407,20800.0],["2004-08-23",8.2868,8.3205,8.1892,8.1925,26400.0],["2004-08-24",8.2262,8.2868,8.2262,8.2262,14200.0],["2004-08-25",8.2094,8.3306,8.2026,8.3306,61800.0],["2004-08-26",8.2532,8.3205,8.2195,8.2767,78000.0],["2004-08-27",8.2397,8.2464,8.1824,8.2464,21800.0],["2004-08-30",8.1622,8.2532,8.1521,8.1892,31200.0],["2004-08-31",8.1858,8.2767,8.1386,8.2262,46200.0],["2004-09-01",8.1925,8.3205,8.179,8.2363,40000.0],["2004-09-02",8.2329,8.3037,8.1689,8.2329,35400.0],["2004-09-03",8.1555,8.2363,8.1353,8.1959,87400.0],["2004-09-07",8.1487,8.1858,8.1218,8.179,44400.0],["2004-09-08",8.0645,8.1723,8.0308,8.1689,45200.0],["2004-09-09",8.1993,8.2195,8.1016,8.1285,54200.0],["2004-09-10",8.3306,8.4216,8.3306,8.3913,50200.0],["2004-09-13",8.4687,8.5563,8.4452,8.4485,42200.0],["2004-09-14",8.4789,8.5294,8.4586,8.4687,37400.0],["2004-09-15",8.4553,8.5024,8.4216,8.4553,22000.0],["2004-09-16",8.4654,8.5799,8.4654,8.5294,33400.0],["2004-09-17",8.5193,8.5631,8.4789,8.5226,26800.0],["2004-09-20",8.4452,8.5563,8.4216,8.4991,40200.0],["2004-09-21",8.5024,8.5765,8.4687,8.5765,23400.0],["2004-09-22",8.5765,8.5968,8.5226,8.5294,19600.0],["2004-09-23",8.5496,8.6405,8.526,8.5833,29400.0],["2004-09-24",8.5698,8.6271,8.5698,8.6069,17000.0],["2004-09-27",8.5732,8.7585,8.5732,8.6608,32200.0],["2004-09-28",8.6405,8.6911,8.617,8.654,16200.0],["2004-09-29",8.6372,8.6742,8.5226,8.6372,47800.0],["2004-09-30",8.6035,8.6439,8.5799,8.5934,16800.0],["2004-10-01",8.6843,8.7955,8.6843,8.7652,38000.0],["2004-10-04",8.7416,8.7618,8.6304,8.6338,35000.0],["2004-10-05",8.6372,8.7585,8.6203,8.7113,145000.0],["2004-10-06",8.6675,8.6742,8.6203,8.6405,17400.0],["2004-10-07",8.6574,8.6776,8.6069,8.6237,11000.0],["2004-10-08",8.7585,8.8123,8.7382,8.7382,30400.0],["2004-10-11",8.6911,8.7416,8.6911,8.7281,48200.0],["2004-10-12",8.6776,8.7483,8.6406,8.7416,35200.0],["2004-10-13",8.6709,8.6944,8.6001,8.6338,200200.0],["2004-10-14",8.6338,8.7281,8.5934,8.6237,42800.0],["2004-10-15",8.7618,8.8932,8.7585,8.8359,47400.0],["2004-10-18",8.7517,8.7921,8.7382,8.7585,39400.0],["2004-10-19",8.8629,8.8764,8.7787,8.782,68600.0],["2004-10-20",8.8359,8.937,8.8359,8.8932,21200.0],["2004-10-21",8.91,9.0448,8.91,8.9774,31200.0],["2004-10-22",8.9943,9.0616,8.9842,9.038,26800.0],["2004-10-25",8.8595,8.9033,8.8494,8.8561,29200.0],["2004-10-26",8.7585,8.7719,8.59,8.6843,382000.0],["2004-10-27",8.526,8.6237,8.4216,8.5732,147400.0],["2004-10-28",8.489,8.6574,8.489,8.6405,82600.0],["2004-10-29",8.59,8.6843,8.553,8.6742,72200.0],["2004-11-01",8.7281,8.8427,8.7079,8.8123,52200.0],["2004-11-02",8.7079,8.7214,8.6574,8.7046,29800.0],["2004-11-03",8.9201,8.9505,8.8595,8.9067,30400.0],["2004-11-04",8.9538,9.0549,8.9437,8.9673,38000.0],["2004-11-05",8.9673,9.1122,8.9673,9.0953,19800.0],["2004-11-08",9.0852,9.1256,9.0313,9.0852,24000.0],["2004-11-09",9.0448,9.0953,9.0246,9.0549,22000.0],["2004-11-10",9.1256,9.1896,9.1256,9.1559,24800.0],["2004-11-11",9.0279,9.1762,9.0212,9.1728,66800.0],["2004-11-12",9.0684,9.1324,9.0515,9.1324,59800.0],["2004-11-15",8.9606,8.9841,8.9269,8.9707,19400.0],["2004-11-16",8.9943,9.0077,8.9201,8.9269,40200.0],["2004-11-17",9.0044,9.0279,8.9707,8.974,36200.0],["2004-11-18",9.0145,9.0414,8.91,8.974,41400.0],["2004-11-19",8.9606,8.9606,8.7921,8.873,37000.0],["2004-11-22",8.8022,8.8393,8.7584,8.8056,67000.0],["2004-11-23",8.7921,8.8022,8.6641,8.6911,35800.0],["2004-11-24",8.7584,8.7652,8.6742,8.7551,37000.0],["2004-11-26",8.7753,8.8258,8.7753,8.8225,21400.0],["2004-11-29",8.7483,8.7686,8.6574,8.7012,31200.0],["2004-11-30",8.7618,8.8292,8.7248,8.7483,32600.0],["2004-12-01",8.8831,8.9505,8.8561,8.9437,115600.0],["2004-12-02",8.8595,8.8629,8.7517,8.8225,42600.0],["2004-12-03",8.8764,8.9606,8.8629,8.9303,27000.0],["2004-12-06",8.8494,9.0279,8.7989,8.8022,50200.0],["2004-12-07",8.7416,8.7753,8.6237,8.6473,37600.0],["2004-12-08",8.553,8.6372,8.5294,8.6001,71400.0],["2004-12-09",8.4654,8.6069,8.4182,8.6069,85000.0],["2004-12-10",8.3104,8.3508,8.2666,8.334,148000.0],["2004-12-13",8.4283,8.5058,8.4148,8.5058,41800.0],["2004-12-14",8.5563,8.7248,8.5563,8.7147,38800.0],["2004-12-15",8.8898,8.9404,8.8797,8.8898,40000.0],["2004-12-16",8.809,8.9134,8.8056,8.8427,42200.0],["2004-12-17",8.6742,8.7888,8.6742,8.7652,30200.0],["2004-12-20",8.9033,9.0145,8.8595,8.9606,82000.0],["2004-12-21",8.9471,8.9538,8.8966,8.9235,35400.0],["2004-12-22",8.8966,8.9235,8.8359,8.8359,23600.0],["2004-12-23",8.9505,9.0111,8.91,8.9808,34600.0],["2004-12-27",8.9841,9.0313,8.9841,8.9943,20200.0],["2004-12-28",9.0583,9.0818,9.0044,9.0448,17600.0],["2004-12-29",8.9639,9.038,8.9606,9.0077,28800.0],["2004-12-30",8.9943,9.0852,8.9943,9.0751,11000.0],["2004-12-31",9.0751,9.0785,9.0279,9.0279,25400.0],["2005-01-03",9.0583,9.0818,8.9841,9.0044,19600.0],["2005-01-04",8.8831,8.9067,8.7281,8.8157,109400.0],["2005-01-05",8.7416,8.8595,8.6911,8.7382,49800.0],["2005-01-06",8.6069,8.6574,8.5226,8.617,47600.0],["2005-01-07",8.6338,8.6338,8.4721,8.5328,67000.0],["2005-01-10",8.5496,8.6405,8.4384,8.5159,182600.0],["2005-01-11",8.4216,8.5092,8.4216,8.4519,37200.0],["2005-01-12",8.5732,8.6843,8.5732,8.654,30200.0],["2005-01-13",8.5698,8.6237,8.5226,8.5496,39200.0],["2005-01-14",8.4822,8.5226,8.425,8.4721,21000.0],["2005-01-18",8.4721,8.5294,8.4384,8.5193,61200.0],["2005-01-19",8.5092,8.5631,8.4519,8.4856,162600.0],["2005-01-20",8.4586,8.5563,8.4418,8.5058,46800.0],["2005-01-21",8.6742,8.7989,8.6608,8.7989,146000.0],["2005-01-24",8.8528,8.873,8.7753,8.8225,79000.0],["2005-01-25",8.8831,8.9168,8.8494,8.8898,65800.0],["2005-01-26",9.0178,9.0482,8.9909,9.0313,55200.0],["2005-01-27",9.0178,9.0178,8.873,8.9269,117800.0],["2005-01-28",9.0583,9.0717,8.9976,9.0279,130400.0],["2005-01-31",9.0616,9.1526,9.0616,9.0852,102200.0],["2005-02-01",9.038,9.0785,8.9943,9.0751,92000.0],["2005-02-02",9.0414,9.0414,8.9538,9.0246,63200.0],["2005-02-03",8.9269,8.9606,8.8797,8.9572,61000.0],["2005-02-04",9.0178,9.0919,8.9943,9.038,58000.0],["2005-02-07",9.0919,9.1492,9.0279,9.0886,30600.0],["2005-02-08",9.1256,9.2503,9.1256,9.1627,66400.0],["2005-02-09",9.2739,9.3951,9.2739,9.2907,80600.0],["2005-02-10",9.3446,9.3985,9.3345,9.3513,31000.0],["2005-02-11",9.3648,9.4221,9.3311,9.3816,29400.0],["2005-02-14",9.4591,9.5164,9.4153,9.4389,76600.0],["2005-02-15",9.5097,9.6006,9.4928,9.54,51200.0],["2005-02-16",9.4995,9.5501,9.4659,9.4928,53000.0],["2005-02-17",9.5804,9.5804,9.4322,9.5029,145400.0],["2005-02-18",9.5669,9.6175,9.4995,9.577,29200.0],["2005-02-22",9.5972,9.6579,9.5568,9.5636,171600.0],["2005-02-23",9.5366,9.5905,9.476,9.5231,44200.0],["2005-02-24",9.9543,10.0655,9.8196,10.0655,136600.0],["2005-02-25",9.8701,9.9779,9.8364,9.9139,68000.0],["2005-02-28",10.0722,10.0958,9.8869,10.0453,251200.0],["2005-03-01",10.0621,10.1598,10.0048,10.0857,82400.0],["2005-03-02",9.9846,9.988,9.8869,9.9274,80600.0],["2005-03-03",9.8735,9.8735,9.7421,9.7657,85600.0],["2005-03-04",9.8128,9.8566,9.769,9.796,206800.0],["2005-03-07",9.8533,9.9105,9.7893,9.8869,272800.0],["2005-03-08",9.8869,9.924,9.86,9.8802,164200.0],["2005-03-09",9.8667,9.8937,9.8128,9.8263,41800.0],["2005-03-10",9.8027,9.8027,9.6006,9.7859,69600.0],["2005-03-11",9.7926,9.8196,9.6781,9.6916,38800.0],["2005-03-14",9.7556,9.7758,9.6949,9.7421,45400.0],["2005-03-15",9.7185,9.7354,9.6747,9.6848,119200.0],["2005-03-16",9.7017,9.7219,9.6175,9.6377,22000.0],["2005-03-17",9.6377,9.6579,9.5501,9.604,253600.0],["2005-03-18",9.5433,9.5737,9.4928,9.5299,50800.0],["2005-03-21",9.4591,9.4861,9.3985,9.4457,66600.0],["2005-03-22",9.4726,9.5501,9.3143,9.3682,62200.0],["2005-03-23",9.2435,9.2435,9.1795,9.2233,40000.0],["2005-03-24",9.1964,9.2301,9.129,9.2098,48000.0],["2005-03-28",9.2098,9.2098,9.1458,9.1896,48400.0],["2005-03-29",9.1223,9.1896,9.0482,9.0785,70000.0],["2005-03-30",9.1593,9.2402,9.1425,9.193,71000.0],["2005-03-31",9.1559,9.1863,9.0818,9.1559,62000.0],["2005-04-01",9.2469,9.284,9.1122,9.1829,111200.0],["2005-04-04",9.129,9.1458,9.0717,9.0717,40400.0],["2005-04-05",9.2098,9.2873,9.2098,9.2334,45400.0],["2005-04-06",9.1021,9.2132,9.1021,9.193,80600.0],["2005-04-07",9.3109,9.3547,9.257,9.3244,191400.0],["2005-04-08",9.2873,9.3513,9.2705,9.2974,23200.0],["2005-04-11",9.348,9.385,9.3379,9.3513,24200.0],["2005-04-12",9.2772,9.3412,9.1896,9.3277,189600.0],["2005-04-13",9.2368,9.348,9.2368,9.284,35000.0],["2005-04-14",9.1728,9.1964,9.1223,9.1627,32800.0],["2005-04-15",9.22,9.2873,9.1829,9.1896,32600.0],["2005-04-18",9.0953,9.1357,9.0852,9.0953,26800.0],["2005-04-19",9.1795,9.2772,9.1795,9.2469,23400.0],["2005-04-20",9.1795,9.284,9.1324,9.1324,31200.0],["2005-04-21",9.1088,9.1256,9.0448,9.1122,22600.0],["2005-04-22",9.1694,9.2637,9.0717,9.1256,34000.0],["2005-04-25",9.1256,9.1728,9.102,9.1728,20600.0],["2005-04-26",9.1391,9.1694,9.0684,9.1189,45600.0],["2005-04-27",8.9841,9.0145,8.9033,8.9639,46400.0],["2005-04-28",8.9976,9.0751,8.91,8.9808,46600.0],["2005-04-29",9.0077,9.0616,8.8932,9.0279,53400.0],["2005-05-02",9.001,9.0044,8.9471,8.974,23200.0],["2005-05-03",9.0246,9.0616,8.91,8.9572,49800.0],["2005-05-04",8.7416,8.8595,8.7079,8.7753,348600.0],["2005-05-05",9.0616,9.1122,8.9067,8.9606,277000.0],["2005-05-06",9.2334,9.257,9.1762,9.2166,114600.0],["2005-05-09",9.1357,9.2435,9.0953,9.2233,100800.0],["2005-05-10",9.22,9.3075,9.22,9.284,35400.0],["2005-05-11",9.2941,9.3648,9.2637,9.3648,67000.0],["2005-05-12",9.1964,9.2974,9.1795,9.2469,55800.0],["2005-05-13",9.1829,9.2267,9.1256,9.1964,42800.0],["2005-05-16",9.1391,9.2065,9.1088,9.1357,43400.0],["2005-05-17",9.0953,9.1324,9.0616,9.1189,168000.0],["2005-05-18",9.0953,9.2368,9.0717,9.22,276200.0],["2005-05-19",9.1458,9.1863,9.1122,9.1863,29800.0],["2005-05-20",9.0861,9.1444,9.0244,9.1239,53400.0],["2005-05-23",9.1719,9.2267,9.1376,9.2062,226800.0],["2005-05-24",9.2336,9.2336,9.1547,9.2062,24800.0],["2005-05-25",9.2404,9.3262,9.2404,9.2644,37200.0],["2005-05-26",9.2404,9.3022,9.2096,9.2713,23200.0],["2005-05-27",9.1547,9.2747,9.1444,9.2336,60000.0],["2005-05-31",9.0004,9.0896,9.0004,9.0244,43400.0],["2005-06-01",9.0587,9.1341,9.0381,9.0964,52800.0],["2005-06-02",9.1547,9.2439,9.1067,9.1959,89600.0],["2005-06-03",9.1582,9.165,9.1204,9.1513,38400.0],["2005-06-06",9.1787,9.2267,9.1204,9.1719,29800.0],["2005-06-07",9.1204,9.1993,9.1033,9.1033,19200.0],["2005-06-08",9.1959,9.2302,9.093,9.1136,21800.0],["2005-06-09",9.0861,9.1342,9.0656,9.1273,35200.0],["2005-06-10",9.117,9.117,9.0416,9.0519,25000.0],["2005-06-13",9.0656,9.2027,9.0519,9.1924,40800.0],["2005-06-14",9.3707,9.4324,9.3673,9.4187,29400.0],["2005-06-15",9.4359,9.4462,9.2884,9.3296,58600.0],["2005-06-16",9.4599,9.4805,9.4256,9.477,18600.0],["2005-06-17",9.6073,9.7479,9.6073,9.7445,55000.0],["2005-06-20",9.6279,9.6759,9.6005,9.6656,29400.0],["2005-06-21",9.6176,9.7136,9.6176,9.7067,60000.0],["2005-06-22",9.6553,9.765,9.6553,9.7239,76600.0],["2005-06-23",9.6553,9.7067,9.5833,9.5936,26400.0],["2005-06-24",9.6416,9.7205,9.6416,9.7102,31400.0],["2005-06-27",9.7205,9.7273,9.6176,9.669,18400.0],["2005-06-28",9.6656,9.7376,9.6622,9.7376,33200.0],["2005-06-29",9.6793,9.7273,9.6553,9.6862,16200.0],["2005-06-30",9.7376,9.8233,9.7342,9.7548,20200.0],["2005-07-01",9.7102,9.7273,9.621,9.6553,17800.0],["2005-07-05",9.6553,9.8062,9.6039,9.741,28400.0],["2005-07-06",9.6999,9.7067,9.6005,9.6347,26200.0],["2005-07-07",9.6005,9.6485,9.5456,9.6313,20800.0],["2005-07-08",9.5662,9.6656,9.5662,9.6279,33200.0],["2005-07-11",9.6519,9.7445,9.6519,9.7102,24600.0],["2005-07-12",9.7205,9.7993,9.693,9.7856,25800.0],["2005-07-13",9.7102,9.813,9.7033,9.7959,19400.0],["2005-07-14",9.789,9.789,9.7102,9.789,199000.0],["2005-07-15",9.7342,9.7822,9.669,9.7513,33200.0],["2005-07-18",9.7753,9.8028,9.7033,9.7342,24400.0],["2005-07-19",9.6553,9.7205,9.6073,9.645,21000.0],["2005-07-20",9.6005,9.7342,9.5319,9.7273,53200.0],["2005-07-21",9.7788,9.8336,9.6862,9.789,35600.0],["2005-07-22",9.7239,9.7239,9.6347,9.6519,19800.0],["2005-07-25",9.6347,9.6553,9.5833,9.6005,26400.0],["2005-07-26",9.5216,9.6005,9.5147,9.5662,17400.0],["2005-07-27",9.6759,9.7719,9.6759,9.7445,13000.0],["2005-07-28",9.789,9.9056,9.7719,9.9022,21600.0],["2005-07-29",9.9879,10.0153,9.957,9.957,25400.0],["2005-08-01",10.0393,10.0771,10.0153,10.029,50000.0],["2005-08-02",9.9605,9.9948,9.933,9.9536,19000.0],["2005-08-03",10.1182,10.2862,10.1182,10.2862,55600.0],["2005-08-04",10.2622,10.3102,10.1662,10.2176,33800.0],["2005-08-05",10.0976,10.1113,9.9742,9.9948,41200.0],["2005-08-08",10.0222,10.1182,10.0222,10.0736,96800.0],["2005-08-09",10.1148,10.1319,10.0702,10.1113,72200.0],["2005-08-10",10.1148,10.1868,10.1148,10.1662,72400.0],["2005-08-11",10.2382,10.3754,10.2382,10.3685,30400.0],["2005-08-12",10.2005,10.2896,10.1799,10.2451,30800.0],["2005-08-15",10.1045,10.1045,10.0256,10.0873,29600.0],["2005-08-16",10.0599,10.1251,10.0393,10.0633,18000.0],["2005-08-17",9.9433,9.9879,9.9022,9.9022,60400.0],["2005-08-18",9.9022,9.9433,9.8542,9.9159,18600.0],["2005-08-19",9.8679,9.8885,9.813,9.8233,27200.0],["2005-08-22",9.8062,9.8405,9.7307,9.7719,13400.0],["2005-08-23",9.7376,9.8062,9.7376,9.7513,51200.0],["2005-08-24",10.0736,10.1525,10.0325,10.0702,53800.0],["2005-08-25",10.1148,10.1696,10.0633,10.0771,49000.0],["2005-08-26",10.0976,10.0976,9.9913,10.029,11200.0],["2005-08-29",9.9879,10.0633,9.9365,10.0359,33800.0],["2005-08-30",9.9605,10.029,9.957,10.0222,43400.0],["2005-08-31",10.2553,10.3994,10.2553,10.3994,41400.0],["2005-09-01",10.4371,10.6051,10.4371,10.5708,80200.0],["2005-09-02",10.5742,10.6256,10.5331,10.5331,40800.0],["2005-09-06",10.6908,10.7388,10.6737,10.7354,57200.0],["2005-09-07",10.8005,10.8554,10.7628,10.7971,25200.0],["2005-09-08",10.6634,10.7319,10.6531,10.6942,51600.0],["2005-09-09",10.6977,10.7662,10.6908,10.7628,39800.0],["2005-09-12",10.6119,10.6119,10.5639,10.6119,27000.0],["2005-09-13",10.4782,10.5434,10.4234,10.4508,17800.0],["2005-09-14",10.4542,10.5262,10.4405,10.4576,78200.0],["2005-09-15",10.4165,10.4576,10.3616,10.4062,44200.0],["2005-09-16",10.4508,10.5262,10.4302,10.5262,51600.0],["2005-09-19",10.4782,10.5091,10.4405,10.5091,17000.0],["2005-09-20",10.5194,10.5468,10.4028,10.4371,29000.0],["2005-09-21",10.5194,10.5811,10.5091,10.5365,40800.0],["2005-09-22",10.4885,10.4885,10.4062,10.4508,19200.0],["2005-09-23",10.4131,10.4508,10.3411,10.3891,25200.0],["2005-09-26",10.4336,10.5811,10.4336,10.5262,43400.0],["2005-09-27",10.4576,10.5194,10.4474,10.4919,26600.0],["2005-09-28",10.3822,10.4508,10.3719,10.4405,39200.0],["2005-09-29",10.3959,10.5605,10.3856,10.5605,35400.0],["2005-09-30",10.4131,10.4542,10.3548,10.4165,30600.0],["2005-10-03",10.3171,10.3411,10.2485,10.2999,47000.0],["2005-10-04",10.3479,10.4748,10.3479,10.4062,75200.0],["2005-10-05",10.4919,10.5536,10.4645,10.4919,76600.0],["2005-10-06",10.7834,10.8519,10.6805,10.6977,131800.0],["2005-10-07",10.9719,11.0371,10.9719,10.9994,31000.0],["2005-10-10",10.9685,10.9891,10.9274,10.9308,9600.0],["2005-10-11",10.7662,10.7902,10.6805,10.7217,30200.0],["2005-10-12",10.9377,11.2291,10.9377,11.0062,129000.0],["2005-10-13",10.8588,10.972,10.8348,10.972,27400.0],["2005-10-14",10.9582,11.1571,10.9342,11.0885,50000.0],["2005-10-17",11.1811,11.1811,10.9925,11.0748,49600.0],["2005-10-18",10.8108,10.8691,10.7559,10.8519,57200.0],["2005-10-19",10.4576,10.6085,10.4439,10.6085,57800.0],["2005-10-20",10.3788,10.4919,10.3651,10.4199,38600.0],["2005-10-21",10.2348,10.2691,10.1353,10.1868,29800.0],["2005-10-24",10.3514,10.4508,10.3514,10.4234,32600.0],["2005-10-25",10.4576,10.4851,10.3445,10.3856,32400.0],["2005-10-26",10.4474,10.4919,10.4165,10.4439,81600.0],["2005-10-27",10.4439,10.4439,10.3033,10.3342,25600.0],["2005-10-28",10.2485,10.3891,10.2313,10.3891,53400.0],["2005-10-31",10.3205,10.4096,10.2793,10.3891,134200.0],["2005-11-01",10.2828,10.4782,10.2588,10.3822,250600.0],["2005-11-02",10.4062,10.7045,10.3651,10.7045,113200.0],["2005-11-03",10.6565,10.8691,10.6565,10.7319,169400.0],["2005-11-04",10.5296,10.5399,10.3479,10.3994,83000.0],["2005-11-07",10.4576,10.6154,10.4576,10.6119,67600.0],["2005-11-08",10.4851,10.5434,10.4405,10.4988,82200.0],["2005-11-09",10.4611,10.6462,10.4474,10.6462,36600.0],["2005-11-10",10.7011,10.7765,10.6359,10.7559,174200.0],["2005-11-11",10.6908,10.7217,10.6634,10.7148,26400.0],["2005-11-14",10.6634,10.7182,10.6394,10.6805,25200.0],["2005-11-15",10.6805,10.7799,10.6462,10.7559,60400.0],["2005-11-16",10.7148,10.7662,10.7045,10.7148,45200.0],["2005-11-17",10.7902,10.8279,10.7148,10.8177,38200.0],["2005-11-18",10.7868,10.8039,10.7285,10.8039,27400.0],["2005-11-21",10.8108,10.8279,10.7319,10.7971,90800.0],["2005-11-22",10.7079,10.8279,10.6634,10.7765,91000.0],["2005-11-23",10.8074,10.8691,10.7799,10.8519,50800.0],["2005-11-25",10.7251,10.7354,10.6805,10.7045,20400.0],["2005-11-28",10.6634,10.7662,10.6359,10.7182,75600.0],["2005-11-29",10.7902,10.8417,10.7594,10.8279,91000.0],["2005-11-30",10.8382,10.8759,10.8177,10.8177,30600.0],["2005-12-01",10.7697,10.8794,10.7525,10.8657,45600.0],["2005-12-02",10.8931,11.0165,10.8862,11.0097,56000.0],["2005-12-05",10.9034,10.972,10.8999,10.9582,58800.0],["2005-12-06",10.8897,10.9514,10.8588,10.9068,31200.0],["2005-12-07",10.9205,10.9342,10.8657,10.8725,20400.0],["2005-12-08",11.0577,11.2017,11.0302,11.1125,124200.0],["2005-12-09",11.26,11.3663,11.2531,11.3183,23200.0],["2005-12-12",11.4794,11.5137,11.4417,11.5137,21600.0],["2005-12-13",11.5891,11.6474,11.548,11.596,39400.0],["2005-12-14",11.6166,11.6543,11.6028,11.6131,21400.0],["2005-12-15",11.6131,11.6234,11.5308,11.6028,22800.0],["2005-12-16",11.6406,11.7228,11.6268,11.6268,28400.0],["2005-12-19",11.8326,11.836,11.7331,11.7914,115800.0],["2005-12-20",11.8669,11.8806,11.74,11.7708,18800.0],["2005-12-21",11.6474,11.668,11.5686,11.6028,46000.0],["2005-12-22",11.6577,11.788,11.6474,11.7846,48000.0],["2005-12-23",11.7846,11.8737,11.7537,11.8737,56800.0],["2005-12-27",11.9046,12.0006,11.8943,11.9526,43000.0],["2005-12-28",11.9217,12.0143,11.9114,11.9423,25200.0],["2005-12-29",12.0863,12.1103,12.0451,12.076,81800.0],["2005-12-30",12.0246,12.0451,11.932,12.0109,31600.0],["2006-01-03",12.2406,12.4429,12.196,12.3949,49200.0],["2006-01-04",12.4326,12.6383,12.4292,12.6143,63800.0],["2006-01-05",12.5115,12.5389,12.4737,12.5252,48400.0],["2006-01-06",12.4635,12.5526,12.4463,12.5492,25800.0],["2006-01-09",12.3983,12.3983,12.3092,12.3503,66200.0],["2006-01-10",12.2509,12.2886,12.2166,12.2886,86200.0],["2006-01-11",12.3434,12.4806,12.2783,12.412,131200.0],["2006-01-12",12.1926,12.2337,12.1549,12.2063,97200.0],["2006-01-13",12.1377,12.2063,12.0794,12.1823,167800.0],["2006-01-17",12.0863,12.1171,12.0554,12.1034,75800.0],["2006-01-18",11.9869,11.9937,11.8429,11.9629,146400.0],["2006-01-19",11.9011,12.1103,11.8806,12.0966,143600.0],["2006-01-20",12.3057,12.3469,12.0691,12.1206,96600.0],["2006-01-23",12.2646,12.3092,12.1823,12.2063,116200.0],["2006-01-24",12.004,12.1549,11.9903,12.076,112400.0],["2006-01-25",12.2886,12.3434,12.2714,12.2954,131800.0],["2006-01-26",12.2406,12.3332,12.22,12.2474,31800.0],["2006-01-27",12.1892,12.2337,12.0966,12.1034,31200.0],["2006-01-30",12.1446,12.1994,12.0897,12.0897,161200.0],["2006-01-31",12.1549,12.2063,12.1206,12.1206,370000.0],["2006-02-01",12.1206,12.1583,12.076,12.1206,48200.0],["2006-02-02",12.1411,12.244,12.1103,12.1583,157000.0],["2006-02-03",12.052,12.2372,12.0383,12.172,87800.0],["2006-02-06",12.3092,12.3846,12.2612,12.3743,145800.0],["2006-02-07",12.5766,12.6109,12.412,12.4463,139200.0],["2006-02-08",12.4806,12.652,12.4806,12.6246,68600.0],["2006-02-09",12.6349,12.6795,12.5869,12.6006,137400.0],["2006-02-10",12.6966,12.7412,12.5972,12.6555,72000.0],["2006-02-13",12.6726,12.7618,12.6177,12.7206,99600.0],["2006-02-14",12.6863,12.7549,12.6212,12.7035,197600.0],["2006-02-15",12.6692,12.7755,12.6555,12.7755,168400.0],["2006-02-16",12.6143,12.7035,12.5869,12.7035,62200.0],["2006-02-17",12.6006,12.7446,12.6006,12.7446,63400.0],["2006-02-21",12.58,12.6315,12.484,12.5389,151000.0],["2006-02-22",12.3263,12.6006,12.3194,12.532,67600.0],["2006-02-23",12.4566,12.4566,12.2132,12.2474,78400.0],["2006-02-24",12.2337,12.2886,12.1206,12.2406,51200.0],["2006-02-27",12.2817,12.3537,12.2749,12.3263,71000.0],["2006-02-28",12.2954,12.3434,12.2474,12.2646,39800.0],["2006-03-01",12.292,12.316,12.2029,12.292,59200.0],["2006-03-02",12.3606,12.532,12.3606,12.484,42000.0],["2006-03-03",12.7858,13.0258,12.7858,12.964,77000.0],["2006-03-06",12.8475,12.8543,12.7103,12.7103,49400.0],["2006-03-07",12.4806,12.5149,12.4292,12.5149,42000.0],["2006-03-08",12.4292,12.4943,12.4292,12.4703,29000.0],["2006-03-09",12.5252,12.6143,12.5252,12.5697,32200.0],["2006-03-10",12.7995,12.9675,12.7995,12.9675,37800.0],["2006-03-13",13.1801,13.2109,13.0978,13.1663,66600.0],["2006-03-14",13.1423,13.3172,13.1423,13.3069,89200.0],["2006-03-15",13.4578,13.5332,13.4235,13.4852,47000.0],["2006-03-16",13.6978,13.7938,13.6807,13.7149,277800.0],["2006-03-17",13.6944,13.7047,13.5915,13.6532,99400.0],["2006-03-20",13.6292,13.6361,13.4886,13.5915,62400.0],["2006-03-21",13.7835,13.8007,13.6292,13.6498,87600.0],["2006-03-22",13.5812,13.6292,13.5092,13.5504,64800.0],["2006-03-23",13.5092,13.5264,13.3241,13.3824,57800.0],["2006-03-24",13.3172,13.5469,13.3172,13.4921,32600.0],["2006-03-27",13.3206,13.3378,13.2143,13.3001,98400.0],["2006-03-28",13.4269,13.4372,13.2281,13.2486,87400.0],["2006-03-29",13.2041,13.3549,13.2041,13.2623,139000.0],["2006-03-30",13.3206,13.4749,13.2863,13.4064,93600.0],["2006-03-31",13.6429,13.7081,13.5881,13.6635,51200.0],["2006-04-03",13.8109,13.9481,13.7492,13.8727,119000.0],["2006-04-04",13.8384,13.8829,13.6807,13.7389,318800.0],["2006-04-05",13.6944,13.7664,13.6567,13.7389,112000.0],["2006-04-06",13.6807,13.7081,13.5846,13.6635,53800.0],["2006-04-07",13.4441,13.4578,13.2418,13.2521,76400.0],["2006-04-10",13.0978,13.1526,13.0703,13.1492,66800.0],["2006-04-11",13.0669,13.0772,12.9778,13.0498,80200.0],["2006-04-12",12.8475,12.964,12.8475,12.9263,55400.0],["2006-04-13",12.964,13.0532,12.9572,13.0429,53000.0],["2006-04-17",13.0463,13.1938,13.0463,13.1561,39400.0],["2006-04-18",13.1663,13.2966,13.1355,13.2966,65000.0],["2006-04-19",13.2006,13.3241,13.1903,13.3035,40600.0],["2006-04-20",13.2486,13.3241,13.2349,13.2966,99600.0],["2006-04-21",13.2521,13.4475,13.2521,13.3343,65800.0],["2006-04-24",13.4475,13.5332,13.4269,13.5298,44000.0],["2006-04-25",13.4269,13.4852,13.3515,13.4098,107400.0],["2006-04-26",13.5538,13.6807,13.5538,13.5984,64400.0],["2006-04-27",13.6807,13.8589,13.6361,13.8212,114800.0],["2006-04-28",13.7732,13.8178,13.6875,13.7184,89200.0],["2006-05-01",13.7184,13.9721,13.7184,13.7767,124000.0],["2006-05-02",13.9892,14.2532,13.9549,14.1847,127000.0],["2006-05-03",13.6464,13.7047,13.5264,13.6258,159000.0],["2006-05-04",13.6669,13.7732,13.6327,13.7115,43200.0],["2006-05-05",13.6032,13.6692,13.5095,13.6692,58800.0],["2006-05-08",13.4644,13.6588,13.3984,13.5338,185400.0],["2006-05-09",13.8288,13.9538,13.7212,13.8948,187400.0],["2006-05-10",13.7733,13.874,13.749,13.8045,100400.0],["2006-05-11",13.7073,13.7316,13.6032,13.6553,143000.0],["2006-05-12",13.6483,13.6865,13.4678,13.5511,135600.0],["2006-05-15",13.2596,13.4192,13.2353,13.2839,217600.0],["2006-05-16",13.5026,13.5685,13.4574,13.5338,184400.0],["2006-05-17",13.4331,13.4435,12.8951,13.0374,286200.0],["2006-05-18",13.1867,13.2943,13.1589,13.2492,84800.0],["2006-05-19",12.8708,12.968,12.7702,12.9194,244800.0],["2006-05-22",12.6174,12.8049,12.5758,12.8014,318400.0],["2006-05-23",12.9264,13.1554,12.9264,13.086,513000.0],["2006-05-24",12.8951,12.9021,12.7493,12.8604,89000.0],["2006-05-25",13.0582,13.1867,12.9784,13.1867,61400.0],["2006-05-26",13.2006,13.211,13.0409,13.152,81400.0],["2006-05-30",12.9888,12.9888,12.8743,12.9125,45200.0],["2006-05-31",12.9888,13.0444,12.9263,13.034,111600.0],["2006-06-01",12.8604,13.1554,12.8014,13.1416,122000.0],["2006-06-02",13.3464,13.3672,13.1693,13.2804,97800.0],["2006-06-05",13.1832,13.1832,13.0201,13.0617,89000.0],["2006-06-06",12.9576,13.0444,12.7979,12.9541,54800.0],["2006-06-07",12.9021,13.0235,12.8743,12.909,36800.0],["2006-06-08",12.5445,12.6348,12.3293,12.6348,87800.0],["2006-06-09",12.7181,12.725,12.5654,12.6001,71800.0],["2006-06-12",12.4335,12.4473,12.2911,12.3224,115600.0],["2006-06-13",12.0447,12.1141,11.9197,11.9718,118800.0],["2006-06-14",12.0898,12.1384,12.0169,12.0655,80000.0],["2006-06-15",12.489,12.6868,12.4855,12.5827,162800.0],["2006-06-16",12.2599,12.2981,12.1454,12.2356,74200.0],["2006-06-19",12.1974,12.2321,12.1002,12.1245,54200.0],["2006-06-20",12.1905,12.3293,12.1905,12.2807,72400.0],["2006-06-21",12.2495,12.4508,12.2495,12.4161,121000.0],["2006-06-22",12.3675,12.4508,12.3224,12.3918,58200.0],["2006-06-23",12.6105,12.7181,12.6105,12.6556,114400.0],["2006-06-26",12.7667,12.7667,12.5792,12.6348,72400.0],["2006-06-27",12.6313,12.6313,12.3814,12.3953,55800.0],["2006-06-28",12.4543,12.5029,12.4161,12.4647,35000.0],["2006-06-29",12.7771,13.0513,12.7771,13.0305,60600.0],["2006-06-30",13.1867,13.3359,13.1867,13.2665,94200.0],["2006-07-03",13.3394,13.3394,13.2526,13.2908,42800.0],["2006-07-05",13.145,13.1936,13.0791,13.1242,73400.0],["2006-07-06",13.1624,13.2804,13.1589,13.263,57600.0],["2006-07-07",13.1693,13.2596,13.1207,13.1554,58600.0],["2006-07-10",13.1242,13.2492,13.0825,13.152,28600.0],["2006-07-11",13.1207,13.2179,13.0305,13.2145,56400.0],["2006-07-12",13.2735,13.513,13.2735,13.4401,74600.0],["2006-07-13",13.2735,13.329,13.2179,13.2978,77400.0],["2006-07-14",13.4505,13.4644,13.2492,13.3221,69800.0],["2006-07-17",13.1381,13.2179,13.086,13.1034,47200.0],["2006-07-18",13.2145,13.2214,13.1034,13.1832,44600.0],["2006-07-19",13.1311,13.5824,13.1207,13.5199,96200.0],["2006-07-20",13.5338,13.6449,13.5234,13.5442,33000.0],["2006-07-21",13.7525,13.7698,13.6796,13.6969,40800.0],["2006-07-24",13.7351,13.8844,13.7351,13.8809,39000.0],["2006-07-25",13.7629,13.7802,13.6518,13.7768,71200.0],["2006-07-26",13.6935,13.8809,13.6622,13.8254,36600.0],["2006-07-27",14.0163,14.1169,13.8497,13.8809,158400.0],["2006-07-28",13.9156,13.9989,13.8427,13.9538,98800.0],["2006-07-31",13.926,13.9469,13.8254,13.8358,93800.0],["2006-08-01",13.926,14.0579,13.8358,14.0406,80000.0],["2006-08-02",14.1482,14.3009,14.1204,14.2766,107200.0],["2006-08-03",14.2974,14.3773,14.2419,14.3669,117800.0],["2006-08-04",14.3946,14.4016,14.2558,14.294,81800.0],["2006-08-07",14.0753,14.0753,14.0059,14.0371,71400.0],["2006-08-08",14.2974,14.4293,14.2176,14.2801,82800.0],["2006-08-09",14.6654,14.7174,14.5231,14.5231,216800.0],["2006-08-10",14.3703,14.6098,14.3356,14.5959,270600.0],["2006-08-11",14.4293,14.5092,14.3807,14.4328,104400.0],["2006-08-14",14.5057,14.5855,14.4675,14.5196,35200.0],["2006-08-15",14.7174,14.8528,14.6758,14.8389,32600.0],["2006-08-16",14.8459,14.8945,14.8077,14.8493,40000.0],["2006-08-17",14.9188,14.9951,14.8736,14.9257,45000.0],["2006-08-18",15.2381,15.2763,15.1166,15.1826,71600.0],["2006-08-21",15.1756,15.2416,15.0819,15.0819,63800.0],["2006-08-22",15.1166,15.3179,15.1166,15.311,75400.0],["2006-08-23",15.2034,15.2693,15.0923,15.1131,113400.0],["2006-08-24",15.2693,15.4012,15.2069,15.2902,65400.0],["2006-08-25",15.1964,15.252,15.0645,15.2416,96600.0],["2006-08-28",15.1097,15.252,15.0645,15.245,58600.0],["2006-08-29",15.2381,15.4012,15.1756,15.3943,26000.0],["2006-08-30",15.495,15.5054,15.3422,15.429,41200.0],["2006-08-31",15.3249,15.3561,15.2207,15.2207,125800.0],["2006-09-01",15.1721,15.304,15.1721,15.2867,107600.0],["2006-09-05",15.2659,15.2659,15.1444,15.252,44800.0],["2006-09-06",14.9257,14.9431,14.8597,14.9188,131200.0],["2006-09-07",14.5612,14.714,14.5612,14.655,78800.0],["2006-09-08",14.6376,14.707,14.5925,14.6897,31400.0],["2006-09-11",14.6064,14.7313,14.5786,14.7001,50600.0],["2006-09-12",14.6723,14.8077,14.6688,14.7938,69800.0],["2006-09-13",14.7938,14.891,14.7903,14.884,48400.0],["2006-09-14",14.8563,14.9083,14.8007,14.8285,72400.0],["2006-09-15",14.95,14.9778,14.9049,14.9743,70400.0],["2006-09-18",14.8007,14.832,14.7383,14.8285,70000.0],["2006-09-19",14.891,14.9431,14.7105,14.7834,49200.0],["2006-09-20",14.8702,14.9708,14.8702,14.9292,61800.0],["2006-09-21",14.9604,15.075,14.9153,15.0437,72600.0],["2006-09-22",15.0576,15.075,14.9431,14.9916,48600.0],["2006-09-25",15.1097,15.1513,14.9812,15.1166,38400.0],["2006-09-26",15.1097,15.1409,15.0541,15.0993,48800.0],["2006-09-27",15.1374,15.2832,15.1374,15.1895,63800.0],["2006-09-28",15.2207,15.2207,15.0888,15.1722,58000.0],["2006-09-29",15.0888,15.1305,14.9986,15.0021,52000.0],["2006-10-02",14.9812,15.0159,14.9049,14.9535,33400.0],["2006-10-03",14.8216,14.9049,14.7799,14.8563,215800.0],["2006-10-04",14.8667,14.9396,14.8389,14.9396,43200.0],["2006-10-05",14.9674,15.0402,14.95,14.9951,158400.0],["2006-10-06",14.8563,14.8806,14.7174,14.7556,168800.0],["2006-10-09",14.8216,14.8875,14.8042,14.8563,27800.0],["2006-10-10",14.7209,14.8389,14.6341,14.6827,82400.0],["2006-10-11",14.714,14.7938,14.6584,14.707,39000.0],["2006-10-12",14.7313,14.7626,14.6411,14.7383,133600.0],["2006-10-13",14.6619,14.7487,14.6619,14.7244,70200.0],["2006-10-16",14.7244,14.7869,14.6931,14.7799,68600.0],["2006-10-17",14.6584,14.6758,14.5682,14.6133,91800.0],["2006-10-18",15.0923,15.1097,14.9118,15.0576,151800.0],["2006-10-19",15.4741,15.5783,15.4568,15.495,60800.0],["2006-10-20",15.5644,15.5783,15.4151,15.5366,109200.0],["2006-10-23",15.5678,15.606,15.4984,15.5227,152800.0],["2006-10-24",15.606,15.7483,15.606,15.7241,88600.0],["2006-10-25",15.7831,15.9393,15.7831,15.9011,59400.0],["2006-10-26",15.7796,15.8039,15.6963,15.7345,84800.0],["2006-10-27",15.9566,16.0017,15.6824,15.7379,108800.0],["2006-10-30",15.6234,15.7414,15.5783,15.6963,58000.0],["2006-10-31",15.4845,15.5679,15.3457,15.4047,174800.0],["2006-11-01",15.6095,15.6442,15.311,15.3978,131600.0],["2006-11-02",15.2242,15.3422,15.1826,15.3318,73200.0],["2006-11-03",15.5609,15.7171,15.5609,15.6199,93200.0],["2006-11-06",15.5193,15.6407,15.5193,15.6199,70800.0],["2006-11-07",15.672,15.7969,15.665,15.7206,74200.0],["2006-11-08",15.4707,15.5713,15.4255,15.5331,128800.0],["2006-11-09",15.4602,15.5331,15.3526,15.3839,112200.0],["2006-11-10",15.4637,15.488,15.3943,15.4637,68200.0],["2006-11-13",15.5158,15.5922,15.5088,15.554,45600.0],["2006-11-14",15.6095,15.7622,15.5331,15.7241,58000.0],["2006-11-15",15.7275,15.8525,15.7171,15.8074,178200.0],["2006-11-16",15.5574,15.5678,15.5088,15.5436,89600.0],["2006-11-17",15.5574,15.7241,15.5574,15.665,55800.0],["2006-11-20",15.5436,15.5817,15.5297,15.5609,92000.0],["2006-11-21",15.4464,15.5852,15.4429,15.5748,39400.0],["2006-11-22",15.5852,15.6165,15.5505,15.5852,41400.0],["2006-11-24",15.4082,15.5366,15.4082,15.5019,22200.0],["2006-11-27",15.5054,15.5158,15.311,15.3839,61000.0],["2006-11-28",15.4116,15.5401,15.4116,15.5088,96800.0],["2006-11-29",15.6269,15.665,15.5679,15.6512,38800.0],["2006-11-30",15.7206,15.7518,15.5366,15.5956,98400.0],["2006-12-01",15.5748,15.5921,15.4047,15.5158,70600.0],["2006-12-04",15.3249,15.4602,15.3075,15.4325,122400.0],["2006-12-05",15.3179,15.3735,15.2728,15.3492,120400.0],["2006-12-06",15.3908,15.5852,15.37,15.5505,99600.0],["2006-12-07",16.0052,16.3558,16.0052,16.2586,238800.0],["2006-12-08",16.2725,16.3454,16.1996,16.2274,101200.0],["2006-12-11",16.3593,16.5085,16.3315,16.4981,63400.0],["2006-12-12",16.4356,16.5745,16.4217,16.5224,66400.0],["2006-12-13",16.5224,16.5814,16.3731,16.5085,51400.0],["2006-12-14",16.0677,16.092,16.0087,16.0573,120200.0],["2006-12-15",16.0399,16.0399,15.8282,15.856,77600.0],["2006-12-18",16.1128,16.1441,15.915,16.0503,93200.0],["2006-12-19",15.7865,15.9288,15.7241,15.8802,145600.0],["2006-12-20",15.6963,15.7449,15.6616,15.7136,139200.0],["2006-12-21",15.5331,15.6026,15.4915,15.5817,123600.0],["2006-12-22",15.5887,15.5922,15.3804,15.4568,85000.0],["2006-12-26",15.5158,15.5574,15.429,15.4637,42200.0],["2006-12-27",15.5331,15.6199,15.5331,15.6026,85400.0],["2006-12-28",15.613,15.613,15.4012,15.5262,95000.0],["2006-12-29",15.4117,15.5019,15.4117,15.4221,111600.0],["2007-01-03",15.7657,15.8664,15.7206,15.7241,94600.0],["2007-01-04",15.6581,15.7449,15.6407,15.7067,71200.0],["2007-01-05",15.5088,15.547,15.3179,15.4741,144000.0],["2007-01-08",15.4637,15.5852,15.3596,15.5331,187400.0],["2007-01-09",15.5366,15.6026,15.4915,15.5574,177400.0],["2007-01-10",15.2728,15.304,15.2312,15.2728,192600.0],["2007-01-11",15.252,15.495,15.2485,15.4637,137400.0],["2007-01-12",15.5956,15.7136,15.5956,15.6755,100800.0],["2007-01-16",15.6234,15.7136,15.6164,15.672,60000.0],["2007-01-17",15.5054,15.5748,15.4464,15.5366,105200.0],["2007-01-18",15.3596,15.3978,15.2971,15.3145,120000.0],["2007-01-19",15.2728,15.6199,15.2589,15.5331,329600.0],["2007-01-22",15.304,15.304,15.1166,15.1652,323600.0],["2007-01-23",15.2936,15.4082,15.2936,15.3908,86800.0],["2007-01-24",15.5505,15.5679,15.4394,15.488,62200.0],["2007-01-25",15.3735,15.3908,15.2138,15.2728,105400.0],["2007-01-26",15.2797,15.3804,15.2346,15.3665,86400.0],["2007-01-29",15.3631,15.5227,15.3492,15.4568,98000.0],["2007-01-30",15.4568,15.5227,15.3318,15.3804,65800.0],["2007-01-31",15.4359,15.5505,15.3943,15.5262,191600.0],["2007-02-01",15.7483,15.8074,15.7067,15.7275,95800.0],["2007-02-02",15.6824,15.7553,15.6303,15.6546,126400.0],["2007-02-05",15.4776,15.606,15.4568,15.5852,172800.0],["2007-02-06",16.6161,16.6543,16.4773,16.5849,230200.0],["2007-02-07",16.505,16.5293,16.4287,16.4391,69000.0],["2007-02-08",16.3662,16.4842,16.3141,16.4322,57000.0],["2007-02-09",16.4183,16.505,16.3558,16.3974,53000.0],["2007-02-12",16.4703,16.4703,16.3141,16.3593,64600.0],["2007-02-13",16.394,16.505,16.394,16.505,36000.0],["2007-02-14",16.4356,16.5779,16.3905,16.5189,78000.0],["2007-02-15",16.5293,16.6265,16.5189,16.6127,49600.0],["2007-02-16",16.4946,16.6092,16.4356,16.5918,79800.0],["2007-02-20",17.0084,17.0569,16.9528,17.0396,135600.0],["2007-02-21",17.0604,17.2652,17.0604,17.1993,119400.0],["2007-02-22",16.8313,16.9181,16.7064,16.8973,136600.0],["2007-02-23",17.1125,17.293,17.0257,17.2687,103600.0],["2007-02-26",17.0812,17.227,17.0465,17.1958,70400.0],["2007-02-27",16.6925,16.7411,16.2308,16.4599,216800.0],["2007-02-28",16.4634,16.5779,16.3176,16.505,368000.0],["2007-03-01",16.151,16.3662,15.9879,16.2239,112000.0],["2007-03-02",16.1163,16.3523,16.0885,16.1684,140600.0],["2007-03-05",15.967,16.1336,15.9566,15.9774,145400.0],["2007-03-06",16.0607,16.2829,16.0607,16.2621,151600.0],["2007-03-07",16.0226,16.2447,15.9879,16.1579,138000.0],["2007-03-08",16.3141,16.3731,16.2482,16.3037,86400.0],["2007-03-09",16.3558,16.4669,16.3315,16.4217,228200.0],["2007-03-12",16.4217,16.5502,16.4009,16.5363,307800.0],["2007-03-13",16.2621,16.3593,15.9983,16.0017,169000.0],["2007-03-14",15.8941,15.9601,15.7449,15.8872,261400.0],["2007-03-15",15.9184,16.0781,15.8872,16.0538,176600.0],["2007-03-16",16.1545,16.2031,16.0746,16.1059,117800.0],["2007-03-19",16.3072,16.6265,16.2551,16.4287,133600.0],["2007-03-20",16.7445,16.8244,16.6717,16.748,140000.0],["2007-03-21",16.6612,17.0396,16.6265,17.0257,135200.0],["2007-03-22",17.0569,17.0639,16.8383,16.9042,100200.0],["2007-03-23",16.8036,16.8556,16.6855,16.748,172400.0],["2007-03-26",16.7827,16.9979,16.7827,16.9632,145200.0],["2007-03-27",16.7168,16.7862,16.6855,16.755,93000.0],["2007-03-28",16.6682,16.8244,16.6161,16.7307,101400.0],["2007-03-29",16.7168,16.8417,16.7098,16.8383,86200.0],["2007-03-30",16.9181,16.9528,16.7966,16.8938,510000.0],["2007-04-02",16.7966,16.9598,16.755,16.9563,89400.0],["2007-04-03",17.1403,17.3034,17.1403,17.234,87800.0],["2007-04-04",17.2444,17.4353,17.2097,17.4075,117400.0],["2007-04-05",17.3312,17.3763,17.2722,17.3589,58800.0],["2007-04-09",17.3936,17.4804,17.286,17.3034,64600.0],["2007-04-10",17.3728,17.5151,17.3659,17.4978,117800.0],["2007-04-11",17.4839,17.4839,17.2513,17.3103,94600.0],["2007-04-12",17.2513,17.3694,17.1889,17.3659,96200.0],["2007-04-13",17.4804,17.6054,17.4596,17.5707,113000.0],["2007-04-16",17.5707,17.6436,17.5256,17.6262,126600.0],["2007-04-17",17.5533,17.595,17.4908,17.536,58800.0],["2007-04-18",17.5533,17.5637,17.4388,17.4978,101400.0],["2007-04-19",17.2687,17.4284,17.2513,17.3902,98400.0],["2007-04-20",17.3208,17.3381,17.2062,17.2652,74600.0],["2007-04-23",17.3277,17.3555,17.2583,17.3208,57800.0],["2007-04-24",17.1368,17.2513,17.116,17.227,711200.0],["2007-04-25",17.2617,17.5082,17.2617,17.4318,93600.0],["2007-04-26",17.3832,17.4422,17.2965,17.3693,64400.0],["2007-04-27",17.3694,17.5151,17.3242,17.4422,69600.0],["2007-04-30",17.4596,17.5464,17.3867,17.3867,115600.0],["2007-05-01",17.4249,17.4665,17.3069,17.3728,59800.0],["2007-05-02",17.4075,17.6262,17.4006,17.5603,106800.0],["2007-05-03",17.5672,17.7338,17.5047,17.6713,114600.0],["2007-05-04",17.5256,17.6575,17.5256,17.6262,67400.0],["2007-05-07",17.7651,17.8136,17.7234,17.7894,53000.0],["2007-05-08",18.0115,18.0254,17.8206,17.897,79400.0],["2007-05-09",17.7546,17.772,17.6505,17.7477,64400.0],["2007-05-10",17.588,17.6366,17.3381,17.3693,82800.0],["2007-05-11",17.407,17.6847,17.3999,17.6847,191800.0],["2007-05-14",17.653,17.6776,17.5651,17.6565,85600.0],["2007-05-15",17.7585,17.9413,17.7163,17.871,122000.0],["2007-05-16",17.8393,17.8464,17.6917,17.7971,99800.0],["2007-05-17",17.6108,17.7163,17.5476,17.646,130400.0],["2007-05-18",17.4773,17.6249,17.4702,17.6003,178000.0],["2007-05-21",17.2417,17.3507,17.2171,17.2734,139000.0],["2007-05-22",17.0203,17.1222,16.9957,17.0906,187200.0],["2007-05-23",16.9254,16.9359,16.7883,16.8516,113000.0],["2007-05-24",16.7321,16.7321,16.5598,16.5809,144400.0],["2007-05-25",16.7742,16.841,16.7039,16.7848,194200.0],["2007-05-29",17.0625,17.182,17.0027,17.0308,124600.0],["2007-05-30",16.9957,17.0801,16.9676,17.0625,108400.0],["2007-05-31",17.2839,17.3507,17.175,17.2558,188000.0],["2007-06-01",17.3472,17.3472,17.2628,17.2945,115000.0],["2007-06-04",17.2417,17.291,17.189,17.2242,71600.0],["2007-06-05",17.1222,17.1504,17.0027,17.0941,99000.0],["2007-06-06",17.0027,17.0027,16.7742,16.8902,114000.0],["2007-06-07",16.7004,16.711,16.493,16.5317,155800.0],["2007-06-08",16.5352,16.5879,16.377,16.5528,97600.0],["2007-06-11",16.4965,16.6196,16.4649,16.5457,172200.0],["2007-06-12",16.6301,16.7672,16.5809,16.6336,271600.0],["2007-06-13",16.4508,16.609,16.4192,16.5985,142800.0],["2007-06-14",16.5985,16.711,16.5317,16.6899,112400.0],["2007-06-15",16.7918,16.8902,16.7531,16.8656,207400.0],["2007-06-18",16.7777,16.8164,16.5914,16.6055,173200.0],["2007-06-19",16.6336,16.6864,16.5141,16.6477,226200.0],["2007-06-20",16.5774,16.6125,16.3594,16.3841,136200.0],["2007-06-21",16.0501,16.1767,15.9587,16.1415,396400.0],["2007-06-22",15.913,16.0501,15.9025,15.9482,376600.0],["2007-06-25",16.1064,16.2013,16.0044,16.0079,168400.0],["2007-06-26",16.0009,16.029,15.8146,15.8322,188600.0],["2007-06-27",15.8498,15.9974,15.8322,15.9974,180800.0],["2007-06-28",16.029,16.2364,16.0079,16.131,156400.0],["2007-06-29",16.1345,16.247,16.1064,16.1485,81200.0],["2007-07-02",16.4262,16.479,16.3735,16.4298,113400.0],["2007-07-03",16.2645,16.3173,16.1942,16.2294,144800.0],["2007-07-05",16.3102,16.3348,16.1661,16.2048,103000.0],["2007-07-06",16.3208,16.5001,16.3208,16.5001,132400.0],["2007-07-09",16.3454,16.4016,16.2435,16.2645,111200.0],["2007-07-10",16.145,16.2751,16.1064,16.1204,150400.0],["2007-07-11",16.0607,16.1239,16.0079,16.0923,80200.0],["2007-07-12",16.2083,16.5282,16.2083,16.5282,395200.0],["2007-07-13",16.1802,16.1802,16.0712,16.1134,211400.0],["2007-07-16",16.2575,16.3278,16.2224,16.2856,111200.0],["2007-07-17",16.3805,16.4684,13.6423,16.0571,5375000.0],["2007-07-18",16.1802,16.4403,15.9939,16.1767,1482600.0],["2007-07-19",16.3559,16.4403,16.3278,16.3419,169400.0],["2007-07-20",16.2645,16.3138,16.1274,16.2786,342000.0],["2007-07-23",16.6371,16.6828,16.3981,16.4508,712600.0],["2007-07-24",16.2681,16.3489,16.1169,16.1521,169600.0],["2007-07-25",17.1539,17.1925,16.8234,16.9359,460600.0],["2007-07-26",16.9254,17.0097,16.6161,16.834,618000.0],["2007-07-27",16.6442,16.95,16.5458,16.6161,405600.0],["2007-07-30",16.5071,16.5493,16.3208,16.5211,239600.0],["2007-07-31",16.6371,16.7004,16.486,16.5563,385400.0],["2007-08-01",16.8691,16.8938,16.4192,16.718,383600.0],["2007-08-02",17.0871,17.3402,16.9078,17.3296,413200.0],["2007-08-03",16.7918,17.291,16.7356,16.9676,401000.0],["2007-08-06",17.2664,17.7022,17.2558,17.6811,348000.0],["2007-08-07",17.4562,17.7444,17.4281,17.6601,230600.0],["2007-08-08",17.6987,17.7901,17.4421,17.5476,388000.0],["2007-08-09",17.4175,17.5616,17.2417,17.3788,420000.0],["2007-08-10",17.0906,17.3648,16.9605,17.2769,349600.0],["2007-08-13",17.3226,17.4386,17.2277,17.2523,200200.0],["2007-08-14",16.9465,16.9465,16.6793,16.7145,471600.0],["2007-08-15",16.6582,16.9184,16.5774,16.6336,210000.0],["2007-08-16",16.5914,16.7742,16.3489,16.7602,357800.0],["2007-08-17",17.1644,17.2136,16.7531,16.9676,175000.0],["2007-08-20",16.7567,16.8656,16.6442,16.7813,222000.0],["2007-08-21",16.827,16.9043,16.6653,16.8516,135600.0],["2007-08-22",16.5844,16.6969,16.5071,16.6828,129600.0],["2007-08-23",16.8621,16.9781,16.8164,16.957,173400.0],["2007-08-24",17.0027,17.1328,16.9676,17.1328,111200.0],["2007-08-27",16.9394,17.073,16.8762,16.9605,100600.0],["2007-08-28",16.9359,16.9816,16.7707,16.7883,127600.0],["2007-08-29",17.1152,17.2417,17.0695,17.2066,130800.0],["2007-08-30",16.8305,17.0695,16.8164,16.943,158800.0],["2007-08-31",17.3964,17.4105,17.1363,17.305,167200.0],["2007-09-04",17.0203,17.3402,16.9887,17.2734,99800.0],["2007-09-05",17.3578,17.3859,17.1398,17.189,111000.0],["2007-09-06",17.1047,17.2207,16.9816,17.1925,107400.0],["2007-09-07",17.3718,17.5194,17.3648,17.4491,145000.0],["2007-09-10",17.6038,17.7198,17.4737,17.653,247400.0],["2007-09-11",17.653,17.8253,17.5792,17.8217,567200.0],["2007-09-12",18.1592,18.3385,18.1451,18.2787,175000.0],["2007-09-13",18.0959,18.2014,18.0151,18.0713,109000.0],["2007-09-14",18.0256,18.1697,17.9729,18.103,95400.0],["2007-09-17",18.3104,18.4017,18.2611,18.349,492600.0],["2007-09-18",18.2295,18.5986,18.117,18.5248,291200.0],["2007-09-19",18.335,18.3385,18.1592,18.1627,233200.0],["2007-09-20",18.1908,18.3385,18.1135,18.1241,252800.0],["2007-09-21",18.5951,18.8095,18.5037,18.7919,222000.0],["2007-09-24",18.5986,18.69,18.4861,18.5951,122400.0],["2007-09-25",18.4861,18.5459,18.3877,18.4931,89200.0],["2007-09-26",18.4369,18.4615,18.3666,18.3842,158000.0],["2007-09-27",18.7146,18.7884,18.6654,18.7673,205200.0],["2007-09-28",18.6654,18.7427,18.5459,18.6513,123400.0],["2007-10-01",18.6056,18.6689,18.5775,18.6267,126800.0],["2007-10-02",18.3244,18.567,18.2963,18.5529,173800.0],["2007-10-03",18.4896,18.4966,18.117,18.1733,360400.0],["2007-10-04",18.2436,18.335,18.2154,18.2647,103200.0],["2007-10-05",17.9377,18.1557,17.9377,18.0819,202800.0],["2007-10-08",18.0678,18.0784,17.9624,17.9975,147600.0],["2007-10-09",18.001,18.1346,18.001,18.1346,109600.0],["2007-10-10",18.0502,18.2119,18.0502,18.1838,101200.0],["2007-10-11",18.0045,18.1346,17.9483,18.0327,135000.0],["2007-10-12",17.8674,17.9413,17.755,17.9237,138400.0],["2007-10-15",17.9061,17.9061,17.639,17.6917,113400.0],["2007-10-16",17.9518,17.994,17.8182,17.8358,85800.0],["2007-10-17",18.24,18.2682,18.0291,18.1487,78000.0],["2007-10-18",17.9553,18.0889,17.9483,18.0713,79600.0],["2007-10-19",17.8253,17.9377,17.7339,17.776,108400.0],["2007-10-22",17.7339,17.7971,17.4808,17.7022,124800.0],["2007-10-23",17.8921,17.9272,17.7514,17.9096,115000.0],["2007-10-24",17.6214,17.8358,17.5757,17.8323,174200.0],["2007-10-25",18.1662,18.2857,18.1205,18.2436,116200.0],["2007-10-26",18.2787,18.3631,18.2049,18.2717,162800.0],["2007-10-29",18.4193,18.4369,18.2963,18.4158,109000.0],["2007-10-30",18.0678,18.1733,17.8393,18.0748,264200.0],["2007-10-31",18.6337,18.806,18.2787,18.5775,408200.0],["2007-11-01",18.2717,18.4299,18.233,18.3314,178400.0],["2007-11-02",18.0608,18.1135,17.9061,18.0784,285600.0],["2007-11-05",17.7268,17.9096,17.6882,17.871,210400.0],["2007-11-06",17.871,17.9483,17.8428,17.9377,82400.0],["2007-11-07",17.9413,18.0291,17.646,17.646,214600.0],["2007-11-08",17.5265,18.0537,17.523,18.008,259400.0],["2007-11-09",18.0819,18.1908,17.9834,17.9834,219600.0],["2007-11-12",18.0151,18.1944,17.9799,18.0221,116400.0],["2007-11-13",18.4545,18.7708,18.4545,18.7708,261000.0],["2007-11-14",18.6021,18.6654,18.3666,18.451,102200.0],["2007-11-15",18.1944,18.233,17.9553,18.0151,174400.0],["2007-11-16",18.3666,18.4931,18.3139,18.4053,83600.0],["2007-11-19",18.3807,18.458,18.2682,18.3209,101400.0],["2007-11-20",18.683,18.8868,18.6091,18.7568,219400.0],["2007-11-21",18.6337,18.8306,18.5529,18.6689,175000.0],["2007-11-23",18.8587,19.0661,18.7779,18.9712,96800.0],["2007-11-26",19.1997,19.2454,18.9536,18.9536,161200.0],["2007-11-27",19.1786,19.3754,19.1786,19.3754,193600.0],["2007-11-28",19.6391,19.9308,19.5477,19.8851,172800.0],["2007-11-29",19.611,19.6953,19.4493,19.6566,480800.0],["2007-11-30",19.7656,19.843,19.5688,19.6356,187400.0],["2007-12-03",19.9519,19.9976,19.85,19.9308,148000.0],["2007-12-04",20.0011,20.0855,19.8465,19.85,277200.0],["2007-12-05",19.8992,19.9168,19.741,19.8605,286200.0],["2007-12-06",19.6602,19.6672,19.4633,19.5758,153200.0],["2007-12-07",19.4352,19.5653,19.2735,19.5266,180800.0],["2007-12-10",19.4282,19.5582,19.4211,19.5196,72200.0],["2007-12-11",19.3614,19.6566,19.2805,19.3086,92000.0],["2007-12-12",19.0485,19.0556,18.6232,18.6794,510000.0],["2007-12-13",18.9466,18.9923,18.5142,18.6619,282000.0],["2007-12-14",18.6654,18.7146,18.4967,18.5494,117800.0],["2007-12-17",18.5213,18.5564,18.3314,18.3701,273200.0],["2007-12-18",18.0854,18.0924,17.8393,17.9975,245000.0],["2007-12-19",18.1451,18.1592,17.9518,18.0432,130200.0],["2007-12-20",18.2576,18.3103,18.0748,18.1627,128600.0],["2007-12-21",18.3244,18.4791,18.2611,18.4439,151600.0],["2007-12-24",18.5599,18.6056,18.4088,18.5353,40800.0],["2007-12-26",18.581,18.6513,18.4545,18.6267,65000.0],["2007-12-27",18.5564,18.6302,18.4439,18.4791,120800.0],["2007-12-28",18.8095,18.9114,18.683,18.7497,99400.0],["2007-12-31",18.4193,18.6689,18.335,18.5424,91800.0],["2008-01-02",18.9536,18.9536,18.5494,18.5634,181000.0],["2008-01-03",18.69,18.9185,18.69,18.8939,333000.0],["2008-01-04",18.9079,19.0169,18.8447,18.9009,275800.0],["2008-01-07",19.1927,19.2946,19.1118,19.2559,172200.0],["2008-01-08",19.6742,19.7621,19.3684,19.4282,244000.0],["2008-01-09",20.0855,20.2191,19.9976,20.1804,373600.0],["2008-01-10",20.1453,20.3702,20.0785,20.2437,247600.0],["2008-01-11",20.1136,20.1558,19.8886,20.0187,178400.0],["2008-01-14",19.9554,20.0714,19.85,19.9484,123000.0],["2008-01-15",19.8289,19.9168,19.632,19.8008,328400.0],["2008-01-16",19.9133,20.0679,19.5653,19.6074,795200.0],["2008-01-17",19.6391,19.748,19.1399,19.1856,609800.0],["2008-01-18",19.6672,19.7551,19.1575,19.3157,278600.0],["2008-01-22",17.8042,18.3279,17.6495,18.2787,666400.0],["2008-01-23",17.5159,17.885,17.3261,17.8253,582400.0],["2008-01-24",17.5265,17.5722,17.3121,17.4948,308000.0],["2008-01-25",18.2084,18.2436,17.6249,17.7163,302200.0],["2008-01-28",17.9272,18.0186,17.653,18.008,249000.0],["2008-01-29",17.9588,18.1487,17.8991,18.0362,152200.0],["2008-01-30",17.9272,18.3525,17.8885,18.2436,546800.0],["2008-01-31",17.7198,18.2857,17.6987,18.117,569200.0],["2008-02-01",18.0713,18.2506,17.9764,18.1803,246800.0],["2008-02-04",18.1733,18.2787,18.0116,18.233,293600.0],["2008-02-05",17.7831,17.8112,17.5757,17.6249,262000.0],["2008-02-06",17.4491,17.4667,17.2242,17.2945,255800.0],["2008-02-07",16.9605,17.0344,16.8094,17.0098,334600.0],["2008-02-08",16.9359,17.2804,16.9008,17.2488,193800.0],["2008-02-11",17.3753,17.4175,17.1996,17.3894,153000.0],["2008-02-12",17.6495,17.8042,17.523,17.5897,135600.0],["2008-02-13",17.6249,17.9307,17.6108,17.8639,135400.0],["2008-02-14",17.4878,17.7831,17.3472,17.4316,509400.0],["2008-02-15",17.8182,17.994,17.769,17.994,201800.0],["2008-02-19",17.9799,18.1381,17.9167,17.9307,136800.0],["2008-02-20",18.2154,18.5142,18.2154,18.5072,361000.0],["2008-02-21",18.465,18.5248,18.1416,18.1908,482800.0],["2008-02-22",18.5248,18.5529,18.2295,18.4263,204800.0],["2008-02-25",18.24,18.3982,18.1311,18.3982,246000.0],["2008-02-26",18.5002,18.6162,18.3701,18.588,173800.0],["2008-02-27",18.3771,18.7708,18.3771,18.6232,129600.0],["2008-02-28",18.5599,18.6302,18.451,18.5845,69000.0],["2008-02-29",18.4088,18.5775,18.2963,18.3947,147400.0],["2008-03-03",18.3596,18.4369,18.2998,18.4334,119800.0],["2008-03-04",18.1276,18.2436,17.9659,18.0994,216600.0],["2008-03-05",18.4896,18.6408,18.4193,18.5107,177400.0],["2008-03-06",18.5388,18.5494,18.3771,18.4017,136800.0],["2008-03-07",18.5002,18.6021,18.4123,18.4545,121000.0],["2008-03-10",18.2893,18.2893,17.9131,18.0045,114400.0],["2008-03-11",18.0748,18.124,17.7304,17.885,190000.0],["2008-03-12",17.8323,17.871,17.5757,17.646,276200.0],["2008-03-13",17.0625,17.7128,16.9781,17.6179,274600.0],["2008-03-14",17.3788,17.4527,17.0836,17.2628,236200.0],["2008-03-17",17.3156,17.5054,17.1082,17.291,248000.0],["2008-03-18",17.2136,17.298,16.7637,16.9781,201400.0],["2008-03-19",16.4754,16.5458,16.145,16.1626,285200.0],["2008-03-20",16.5422,16.8586,16.5036,16.8375,314200.0],["2008-03-24",16.8094,16.9922,16.7953,16.9641,99800.0],["2008-03-25",16.9219,17.0625,16.8024,17.0414,165800.0],["2008-03-26",17.1679,17.298,17.1082,17.2874,150400.0],["2008-03-27",17.4808,17.6073,17.3507,17.3929,194800.0],["2008-03-28",17.5616,17.5933,17.414,17.4351,184800.0],["2008-03-31",17.6038,17.8007,17.428,17.6882,204200.0],["2008-04-01",17.7655,17.8007,17.6495,17.7725,143800.0],["2008-04-02",17.6811,17.9834,17.66,17.8815,119800.0],["2008-04-03",17.8358,18.1487,17.8358,18.1205,125400.0],["2008-04-04",18.1416,18.2295,18.0502,18.1944,86400.0],["2008-04-07",18.1346,18.2611,18.0924,18.1522,165200.0],["2008-04-08",18.0608,18.1065,17.9588,18.0327,86400.0],["2008-04-09",18.1276,18.1838,18.0221,18.0959,91000.0],["2008-04-10",18.1487,18.233,18.0327,18.1241,113000.0],["2008-04-11",18.0045,18.0045,17.7866,17.8323,92000.0],["2008-04-14",17.8674,17.8674,17.6565,17.6706,149800.0],["2008-04-15",18.0116,18.0186,17.8393,17.9588,150200.0],["2008-04-16",17.9905,18.0854,17.8956,18.0854,82600.0],["2008-04-17",17.6882,17.6882,17.3753,17.4105,137600.0],["2008-04-18",18.117,18.226,17.9237,18.1662,150000.0],["2008-04-21",18.2611,18.349,18.1557,18.3068,97200.0],["2008-04-22",18.2928,18.3596,18.1592,18.1803,81400.0],["2008-04-23",18.11,18.3279,18.0748,18.2893,66000.0],["2008-04-24",18.11,18.233,17.9729,18.1908,119800.0],["2008-04-25",18.4615,18.574,18.4404,18.5529,103400.0],["2008-04-28",18.3842,18.5002,18.335,18.3666,81400.0],["2008-04-29",18.3174,18.6619,18.2857,18.5248,103200.0],["2008-04-30",18.6162,18.7497,18.5634,18.6021,152400.0],["2008-05-01",18.7005,18.7884,18.4861,18.7708,94400.0],["2008-05-02",18.4228,18.4369,18.2154,18.2647,144800.0],["2008-05-05",18.4369,18.4439,18.2822,18.3631,96600.0],["2008-05-06",18.6513,18.8165,18.6091,18.7357,124200.0],["2008-05-07",18.4228,18.4685,18.3104,18.3314,145800.0],["2008-05-08",18.5213,18.7111,18.4967,18.5951,276800.0],["2008-05-09",18.7357,18.9114,18.7146,18.7744,157600.0],["2008-05-12",19.0345,19.3333,18.9888,19.3333,157000.0],["2008-05-13",19.4387,19.4704,19.3192,19.3508,128800.0],["2008-05-14",19.2208,19.2313,19.0134,19.031,215600.0],["2008-05-15",19.0696,19.0977,18.9431,19.031,147400.0],["2008-05-16",19.3672,19.4279,19.278,19.4208,150600.0],["2008-05-19",19.51,19.5707,19.2851,19.4137,139400.0],["2008-05-20",19.3708,19.3922,19.1959,19.3494,145400.0],["2008-05-21",19.4565,19.5065,19.2137,19.2494,86800.0],["2008-05-22",19.5457,19.8992,19.535,19.7849,120400.0],["2008-05-23",19.8206,19.8242,19.535,19.5886,105400.0],["2008-05-27",19.8813,20.0741,19.8813,19.992,122000.0],["2008-05-28",19.8849,19.9741,19.7742,19.9206,140000.0],["2008-05-29",19.5922,19.8206,19.5136,19.7278,142400.0],["2008-05-30",19.7778,19.967,19.7635,19.8992,184800.0],["2008-06-02",19.635,19.7778,19.5636,19.7278,74000.0],["2008-06-03",19.6279,19.7599,19.5672,19.6707,151800.0],["2008-06-04",19.5814,19.8028,19.5672,19.7385,158000.0],["2008-06-05",19.9349,20.0813,19.9135,20.0813,80200.0],["2008-06-06",19.8813,19.9206,19.7635,19.7956,122400.0],["2008-06-09",20.0491,20.0813,19.8492,19.9277,121000.0],["2008-06-10",19.6243,19.7599,19.61,19.6386,80600.0],["2008-06-11",20.0884,20.0884,19.7742,19.8778,250400.0],["2008-06-12",19.8528,19.8778,19.66,19.6636,105200.0],["2008-06-13",19.6636,19.8885,19.6421,19.8135,117600.0],["2008-06-16",19.7064,19.8599,19.635,19.7742,96200.0],["2008-06-17",19.685,19.6993,19.4851,19.4851,247200.0],["2008-06-18",19.3137,19.3601,19.1887,19.2637,108200.0],["2008-06-19",19.3851,19.4315,19.303,19.3601,102600.0],["2008-06-20",19.3958,19.4208,19.2209,19.2816,128800.0],["2008-06-23",19.303,19.4458,19.2387,19.3887,143600.0],["2008-06-24",19.3351,19.5565,19.2137,19.4601,124200.0],["2008-06-25",19.5457,19.7135,19.4708,19.6457,126800.0],["2008-06-26",19.9384,19.9384,19.4601,19.51,199400.0],["2008-06-27",19.6029,19.7528,19.5493,19.635,141000.0],["2008-06-30",19.5886,19.7064,19.5707,19.5957,75000.0],["2008-07-01",19.7135,20.0206,19.635,19.9884,333000.0],["2008-07-02",19.8706,19.8742,19.6564,19.685,265200.0],["2008-07-03",20.349,20.4025,20.1027,20.3204,238000.0],["2008-07-07",20.042,20.4061,20.0063,20.1348,211600.0],["2008-07-08",19.7707,19.8206,19.5672,19.7028,203800.0],["2008-07-09",19.7457,19.9492,19.6243,19.6493,209400.0],["2008-07-10",20.9773,21.1023,20.731,21.0666,457400.0],["2008-07-11",20.4918,20.6953,20.3847,20.5311,273400.0],["2008-07-14",20.4847,20.5846,20.3847,20.4347,142200.0],["2008-07-15",20.4597,20.8417,20.4275,20.6346,287400.0],["2008-07-16",20.1883,20.2133,19.8135,19.9456,245000.0],["2008-07-17",19.1602,19.3851,18.8139,19.0709,563000.0],["2008-07-18",19.6636,19.942,19.4922,19.8849,1439600.0],["2008-07-21",19.7528,19.8813,19.6707,19.8028,134200.0],["2008-07-22",19.5743,19.8778,19.5743,19.8099,158200.0],["2008-07-23",19.4137,19.5957,19.3637,19.4315,156400.0],["2008-07-24",19.8385,19.9206,19.6814,19.7421,221400.0],["2008-07-25",20.017,20.2954,19.9099,20.274,199000.0],["2008-07-28",20.6025,20.6025,20.1848,20.2348,267600.0],["2008-07-29",19.8813,19.9777,19.7635,19.9313,205200.0],["2008-07-30",19.7635,20.1134,19.7421,20.042,238800.0],["2008-07-31",19.892,19.9349,19.61,19.6707,195200.0],["2008-08-01",20.042,20.0455,19.8349,19.967,114800.0],["2008-08-04",20.0884,20.1884,19.9706,20.0027,284800.0],["2008-08-05",20.274,20.4383,20.1669,20.4311,323400.0],["2008-08-06",20.3883,20.5561,20.2705,20.5025,172800.0],["2008-08-07",20.3133,20.3169,20.0884,20.1027,182000.0],["2008-08-08",19.5993,19.9813,19.5993,19.9563,310400.0],["2008-08-11",19.7207,19.8064,19.5493,19.635,153200.0],["2008-08-12",19.3637,19.4708,19.3173,19.4029,179600.0],["2008-08-13",19.1995,19.3137,19.0388,19.2494,231400.0],["2008-08-14",18.8032,19.0067,18.7746,18.8567,238000.0],["2008-08-15",18.5818,18.7318,18.464,18.6354,249000.0],["2008-08-18",18.6532,18.7996,18.6033,18.7532,351200.0],["2008-08-19",18.589,18.7175,18.4605,18.6675,107000.0],["2008-08-20",18.8639,19.0103,18.8282,18.9103,122600.0],["2008-08-21",19.0495,19.3208,18.9888,19.1959,175200.0],["2008-08-22",19.3708,19.4458,19.2709,19.3637,132400.0],["2008-08-25",19.1352,19.1995,18.8317,18.8996,111800.0],["2008-08-26",18.9745,19.2173,18.9424,19.0317,114400.0],["2008-08-27",19.0281,19.1745,19.0174,19.1459,72000.0],["2008-08-28",19.4494,19.5243,19.3887,19.4101,175200.0],["2008-08-29",19.228,19.2673,19.0424,19.1102,133400.0],["2008-09-02",19.228,19.2851,18.9745,19.0352,407200.0],["2008-09-03",19.0567,19.3066,19.0424,19.2352,240000.0],["2008-09-04",19.1173,19.1745,18.5069,18.5283,188800.0],["2008-09-05",18.4533,18.4783,18.1749,18.2248,148800.0],["2008-09-08",18.6711,18.6889,18.3784,18.5676,165400.0],["2008-09-09",18.6497,18.8139,18.307,18.3676,240600.0],["2008-09-10",18.6354,18.7782,18.5283,18.5533,148200.0],["2008-09-11",18.896,19.0888,18.6889,19.0888,156000.0],["2008-09-12",19.0567,19.378,19.0281,19.3494,186200.0],["2008-09-15",19.3601,19.4565,19.0959,19.1852,173200.0],["2008-09-16",19.0781,19.3958,18.8924,19.2673,259200.0],["2008-09-17",19.4851,19.5029,18.9174,19.0852,233800.0],["2008-09-18",19.0995,19.1602,18.7818,19.0531,213200.0],["2008-09-19",18.821,19.0638,18.5319,18.9281,314400.0],["2008-09-22",18.7568,18.7853,18.4747,18.5033,140000.0],["2008-09-23",18.3498,18.4569,17.9607,18.0285,99400.0],["2008-09-24",18.1285,18.2034,17.95,18.0249,129200.0],["2008-09-25",18.4319,18.6425,18.3855,18.4712,115800.0],["2008-09-26",18.3926,18.6854,18.2641,18.6854,134000.0],["2008-09-29",18.3855,18.564,17.8678,18.0642,166400.0],["2008-09-30",18.5247,18.5497,18.1856,18.5426,117000.0],["2008-10-01",18.3034,18.7139,18.2784,18.6425,113800.0],["2008-10-02",18.2962,18.3641,17.9571,18.0392,203000.0],["2008-10-03",18.2213,18.5176,17.9964,18.2213,250200.0],["2008-10-06",17.7143,18.132,17.393,17.9999,679000.0],["2008-10-07",17.9392,17.9714,17.1503,17.1503,470600.0],["2008-10-08",16.9039,17.3252,16.7219,17.0325,540400.0],["2008-10-09",16.4149,16.5434,15.4581,15.6187,431400.0],["2008-10-10",15.094,15.4617,14.2871,15.0583,525600.0],["2008-10-13",16.5434,17.2788,16.4791,17.2788,121600.0],["2008-10-14",17.0182,17.0182,16.3399,16.5148,410600.0],["2008-10-15",16.7469,16.8611,16.14,16.1721,395400.0],["2008-10-16",16.372,16.3899,15.6723,16.0828,550000.0],["2008-10-17",16.14,16.7826,16.1007,16.3613,303000.0],["2008-10-20",16.4684,16.8718,16.3613,16.8718,281200.0],["2008-10-21",16.3827,16.5826,16.065,16.3042,345400.0],["2008-10-22",15.9222,15.9936,15.5045,15.6652,394800.0],["2008-10-23",16.2685,16.3292,15.5509,16.1614,384800.0],["2008-10-24",14.8012,15.5545,14.7548,15.3153,300200.0],["2008-10-27",14.3621,14.5942,14.1693,14.2229,373400.0],["2008-10-28",14.5763,15.7223,14.4942,15.6794,467200.0],["2008-10-29",15.5723,16.1471,15.4581,15.7401,343400.0],["2008-10-30",15.8187,15.8579,15.3046,15.7794,221200.0],["2008-10-31",15.8044,16.3113,15.7901,16.0936,291000.0],["2008-11-03",15.7223,15.8508,15.5331,15.6366,227800.0],["2008-11-04",15.6759,16.447,15.6759,16.3149,354400.0],["2008-11-05",15.4224,15.5616,15.0547,15.0547,542000.0],["2008-11-06",15.4759,15.5866,14.8833,15.0975,897200.0],["2008-11-07",15.4331,15.7973,15.3046,15.7901,336800.0],["2008-11-10",15.8294,15.8579,15.2832,15.3581,163200.0],["2008-11-11",15.758,16.0079,15.583,15.708,227000.0],["2008-11-12",15.6009,15.8294,15.3653,15.451,196800.0],["2008-11-13",16.0793,17.1574,15.7794,17.0824,389400.0],["2008-11-14",16.1792,16.8183,16.165,16.2649,296200.0],["2008-11-17",15.9472,16.5005,15.8222,16.1185,226600.0],["2008-11-18",16.2364,16.6148,16.0579,16.4827,205200.0],["2008-11-19",16.2899,16.3685,15.4153,15.451,224200.0],["2008-11-20",15.4974,15.8115,14.3942,14.6584,833200.0],["2008-11-21",15.276,15.3653,14.6656,15.3153,814400.0],["2008-11-24",16.2256,16.7504,15.4474,16.5719,443600.0],["2008-11-25",16.679,16.8682,16.1364,16.4684,359400.0],["2008-11-26",15.7508,15.9865,15.5259,15.9186,349000.0],["2008-11-28",15.4902,15.6902,15.3938,15.6902,190600.0],["2008-12-01",15.2189,15.2546,14.8441,14.8548,271600.0],["2008-12-02",15.4652,15.5795,15.1261,15.4581,573200.0],["2008-12-03",15.4938,16.0043,15.4938,15.9972,631400.0],["2008-12-04",15.5402,15.9329,15.4438,15.7473,476800.0],["2008-12-05",15.5188,16.0257,15.2903,15.9829,173800.0],["2008-12-08",15.9508,16.1542,15.8365,16.0436,262400.0],["2008-12-09",15.5224,15.7151,15.2617,15.4724,263400.0],["2008-12-10",15.6116,15.7366,15.4331,15.608,251800.0],["2008-12-11",15.99,16.2007,15.7366,15.8151,188400.0],["2008-12-12",15.9329,16.2542,15.9329,16.1792,290600.0],["2008-12-15",16.4898,16.5826,16.2685,16.5148,216400.0],["2008-12-16",16.5041,17.2252,16.422,17.1753,437200.0],["2008-12-17",16.6862,17.0967,16.6576,16.9825,241600.0],["2008-12-18",16.6291,16.7576,16.2613,16.3613,288200.0],["2008-12-19",16.3613,16.3863,16.0828,16.2756,179200.0],["2008-12-22",16.4291,16.5362,16.1542,16.3792,209600.0],["2008-12-23",16.5541,16.5826,16.14,16.2078,181600.0],["2008-12-24",16.2542,16.3113,16.065,16.2256,62400.0],["2008-12-26",16.372,16.4755,16.3506,16.4755,75400.0],["2008-12-29",16.8397,16.8433,16.4184,16.6183,247400.0],["2008-12-30",16.8147,16.9361,16.6862,16.9075,163200.0],["2008-12-31",16.6683,16.9718,16.6683,16.8433,70800.0],["2009-01-02",17.0575,17.111,16.8004,17.0182,175000.0],["2009-01-05",16.5255,16.6505,16.4363,16.6219,150800.0],["2009-01-06",16.4256,16.5041,16.1542,16.4577,226200.0],["2009-01-07",16.4613,16.5505,16.2828,16.4827,323000.0],["2009-01-08",16.2685,16.5755,16.14,16.5327,289400.0],["2009-01-09",16.1614,16.1614,15.7865,15.9008,311600.0],["2009-01-12",15.9329,15.9329,15.7151,15.808,140800.0],["2009-01-13",15.633,15.8615,15.6223,15.7865,204600.0],["2009-01-14",15.5295,15.5795,15.276,15.5366,206200.0],["2009-01-15",15.5295,15.9329,15.2903,15.7972,595000.0],["2009-01-16",15.7901,15.8686,15.4224,15.6437,315200.0],["2009-01-20",15.6473,15.658,15.2439,15.3367,211800.0],["2009-01-21",15.4795,15.8544,15.2867,15.8044,533200.0],["2009-01-22",15.5581,15.7651,15.4045,15.7258,312800.0],["2009-01-23",15.5045,15.9757,15.4081,15.8437,280800.0],["2009-01-26",16.2364,16.5184,16.04,16.1507,162800.0],["2009-01-27",16.297,16.3649,16.1007,16.2506,205600.0],["2009-01-28",16.2399,16.4113,16.1328,16.3185,162800.0],["2009-01-29",16.2399,16.322,15.9258,15.99,147600.0],["2009-01-30",16.1971,16.2578,15.9186,15.9793,208800.0],["2009-02-02",15.8115,16.1899,15.7865,16.0793,157400.0],["2009-02-03",16.2328,16.6005,16.1257,16.5148,200800.0],["2009-02-04",16.0757,16.3649,15.8294,15.9329,377400.0],["2009-02-05",16.1007,16.4863,16.0257,16.2899,477000.0],["2009-02-06",15.7723,16.0757,15.7508,15.9365,356600.0],["2009-02-09",15.9008,15.9472,15.5652,15.7044,345400.0],["2009-02-10",15.658,15.7972,15.2296,15.401,346000.0],["2009-02-11",15.8472,16.115,15.8401,16.0222,179000.0],["2009-02-12",15.8651,16.2007,15.783,16.2007,203000.0],["2009-02-13",15.9936,16.065,15.8865,15.9186,83000.0],["2009-02-17",15.6188,15.6366,15.3974,15.3974,149800.0],["2009-02-18",15.5474,15.5616,15.2046,15.3474,168800.0],["2009-02-19",15.6187,15.6794,15.2296,15.251,137800.0],["2009-02-20",15.4367,15.683,15.3332,15.5866,220000.0],["2009-02-23",15.9222,15.9579,15.276,15.3653,223000.0],["2009-02-24",15.8187,15.9508,15.6009,15.9329,242200.0],["2009-02-25",15.401,15.4831,15.0975,15.1903,215600.0],["2009-02-26",15.2082,15.2689,14.8155,14.8191,609600.0],["2009-02-27",14.6656,14.7655,14.3835,14.4799,288600.0],["2009-03-02",14.8298,14.9904,14.4264,14.512,684000.0],["2009-03-03",14.5763,14.6441,14.3371,14.4406,1070200.0],["2009-03-04",14.1551,14.7405,14.1336,14.6192,846800.0],["2009-03-05",14.5156,14.537,14.0801,14.1943,387600.0],["2009-03-06",14.2407,14.3014,13.7623,13.9837,555000.0],["2009-03-09",13.9694,14.2264,13.8623,13.9694,294800.0],["2009-03-10",13.7873,13.8195,13.2126,13.3911,475600.0],["2009-03-11",12.5128,13.3018,12.2451,13.209,868000.0],["2009-03-12",13.4161,13.566,13.2411,13.5053,853400.0],["2009-03-13",13.7873,13.9516,13.7409,13.873,656000.0],["2009-03-16",13.4875,13.6196,13.284,13.3911,844400.0],["2009-03-17",13.6731,13.9159,13.5696,13.873,390200.0],["2009-03-18",13.2483,13.9551,13.2126,13.8123,724600.0],["2009-03-19",13.5339,13.5517,13.3375,13.3982,557400.0],["2009-03-20",12.6092,12.7485,12.4807,12.7306,814000.0],["2009-03-23",12.7271,13.0519,12.6985,13.0162,447600.0],["2009-03-24",12.7663,12.9056,12.7306,12.7627,425400.0],["2009-03-25",13.6267,13.873,13.5267,13.7695,757600.0],["2009-03-26",13.7374,14.1122,13.7088,14.0015,377400.0],["2009-03-27",13.7695,13.8052,13.6231,13.6767,202400.0],["2009-03-30",13.4803,13.6267,13.4268,13.5981,202600.0],["2009-03-31",13.8016,13.9194,13.7445,13.8159,213400.0],["2009-04-01",13.7302,13.9694,13.6874,13.9266,288800.0],["2009-04-02",13.9623,14.0729,13.8016,13.8552,248400.0],["2009-04-03",13.516,13.5446,13.3304,13.5446,357400.0],["2009-04-06",13.309,13.4518,13.1519,13.3232,592200.0],["2009-04-07",13.491,13.641,13.3804,13.4625,214400.0],["2009-04-08",13.7088,13.7481,13.5731,13.6588,136400.0],["2009-04-09",13.3125,13.5339,13.1376,13.2447,359400.0],["2009-04-13",13.3554,13.4232,13.1626,13.4053,123400.0],["2009-04-14",13.6017,13.7124,13.5481,13.6981,233800.0],["2009-04-15",13.5589,13.5874,13.4018,13.5481,239400.0],["2009-04-16",13.5089,13.5803,13.4161,13.5232,243800.0],["2009-04-17",13.7623,13.8944,13.7159,13.8123,215000.0],["2009-04-20",13.5232,13.566,13.3339,13.3839,196600.0],["2009-04-21",13.4018,13.5731,13.3518,13.516,144400.0],["2009-04-22",13.3875,13.4696,13.2911,13.3054,206600.0],["2009-04-23",13.3554,13.616,13.2268,13.6017,466800.0],["2009-04-24",13.7374,13.7588,13.5446,13.5946,218600.0],["2009-04-27",13.5339,13.6624,13.3911,13.4732,258000.0],["2009-04-28",13.6588,13.798,13.6481,13.7124,186000.0],["2009-04-29",13.8694,13.9658,13.7623,13.873,353600.0],["2009-04-30",14.0729,14.1408,13.6802,13.7481,258800.0],["2009-05-01",13.666,13.8088,13.5874,13.6552,445600.0],["2009-05-04",13.7159,13.7873,13.6195,13.6338,798600.0],["2009-05-05",13.7281,13.7573,13.3676,13.4514,393800.0],["2009-05-06",13.8592,13.8592,13.5825,13.6298,995200.0],["2009-05-07",13.9139,14.1433,13.8702,14.0012,693400.0],["2009-05-08",14.2452,14.4455,14.2452,14.4091,1002200.0],["2009-05-11",14.2452,14.3108,14.1287,14.1688,347600.0],["2009-05-12",14.6676,14.8024,14.5147,14.6239,627000.0],["2009-05-13",15.1155,15.1155,14.7477,14.8388,612000.0],["2009-05-14",15.0391,15.0791,14.8643,14.9699,487800.0],["2009-05-15",14.8315,14.897,14.4601,14.562,233600.0],["2009-05-18",14.8788,14.9298,14.715,14.9189,425800.0],["2009-05-19",14.8679,14.9116,14.7805,14.8315,219800.0],["2009-05-20",15.2612,15.334,15.2138,15.232,294800.0],["2009-05-21",15.1046,15.1337,14.8934,15.0463,258000.0],["2009-05-22",15.3376,15.3376,15.0172,15.05,196200.0],["2009-05-26",15.0973,15.3122,15.0682,15.2284,192800.0],["2009-05-27",15.3376,15.3559,14.9662,15.0536,132800.0],["2009-05-28",15.2612,15.2685,15.09,15.192,154800.0],["2009-05-29",15.3049,15.3704,15.1046,15.3704,176200.0],["2009-06-01",15.5124,15.578,15.4068,15.527,229800.0],["2009-06-02",15.6035,15.771,15.5889,15.6981,273800.0],["2009-06-03",15.7564,15.8038,15.4906,15.6435,175600.0],["2009-06-04",15.9967,16.0222,15.7965,15.9166,228400.0],["2009-06-05",15.6581,15.6581,15.3049,15.3777,177400.0],["2009-06-08",15.3413,15.5124,15.2903,15.4105,158600.0],["2009-06-09",15.8438,15.8948,15.669,15.7783,174400.0],["2009-06-10",15.8547,15.8729,15.4578,15.618,241800.0],["2009-06-11",15.7018,15.8875,15.6727,15.771,285800.0],["2009-06-12",15.6799,15.9785,15.6508,15.953,113600.0],["2009-06-15",15.5088,15.6654,15.4942,15.6399,243600.0],["2009-06-16",15.6399,15.8074,15.629,15.6909,409000.0],["2009-06-17",16.1133,16.3099,16.0477,16.248,150600.0],["2009-06-18",16.2334,16.3354,16.1315,16.1897,146600.0],["2009-06-19",16.2262,16.2662,16.0805,16.1315,121800.0],["2009-06-22",16.0769,16.2007,16.0404,16.0696,127400.0],["2009-06-23",16.4301,16.4847,16.339,16.4009,206000.0],["2009-06-24",16.1424,16.2043,15.9494,16.0149,144000.0],["2009-06-25",16.0295,16.3827,15.9749,16.3427,180600.0],["2009-06-26",16.1315,16.3063,16.0696,16.2662,88000.0],["2009-06-29",16.1315,16.3864,16.0878,16.3645,82600.0],["2009-06-30",16.4009,16.4665,16.197,16.3864,97600.0],["2009-07-01",16.5976,16.7068,16.5211,16.5284,144000.0],["2009-07-02",16.5466,16.634,16.4883,16.5138,96000.0],["2009-07-06",16.5357,16.6813,16.5175,16.6813,87200.0],["2009-07-07",16.4701,16.5393,16.2881,16.3099,129200.0],["2009-07-08",16.5648,16.5867,16.2881,16.4337,123200.0],["2009-07-09",16.4337,16.5175,16.2881,16.4519,89400.0],["2009-07-10",16.2152,16.3135,16.0696,16.1897,95200.0],["2009-07-13",16.0732,16.3463,16.0441,16.3172,88800.0],["2009-07-14",15.9895,16.0441,15.8584,15.9822,118400.0],["2009-07-15",16.2553,16.2771,16.0951,16.2407,103400.0],["2009-07-16",16.146,16.3099,16.1206,16.248,123400.0],["2009-07-17",16.2262,16.4009,15.7855,16.0404,604200.0],["2009-07-20",16.4374,16.4774,16.2334,16.4556,220800.0],["2009-07-21",16.3827,16.4046,16.2079,16.3318,74600.0],["2009-07-22",16.3099,16.5539,16.2662,16.4993,126800.0],["2009-07-23",16.1752,16.4483,16.1351,16.3791,158200.0],["2009-07-24",16.492,16.8853,16.4738,16.8598,216800.0],["2009-07-27",16.7942,16.9289,16.6886,16.9035,140800.0],["2009-07-28",16.4592,16.6595,16.3827,16.6595,256400.0],["2009-07-29",16.4009,16.583,16.3172,16.5357,169800.0],["2009-07-30",16.5175,16.5939,16.4301,16.5175,221600.0],["2009-07-31",16.6049,16.776,16.5721,16.7105,162000.0],["2009-08-03",17.1074,17.3259,16.9617,17.1074,222600.0],["2009-08-04",16.7032,16.7724,16.4956,16.5211,262200.0],["2009-08-05",16.7032,16.7287,16.339,16.4811,184200.0],["2009-08-06",16.0805,16.0914,15.8183,15.9494,210800.0],["2009-08-07",16.2334,16.2371,16.015,16.1169,111600.0],["2009-08-10",16.0222,16.0696,15.8839,16.0659,92200.0],["2009-08-11",15.9239,15.9858,15.8256,15.8948,77800.0],["2009-08-12",15.9822,16.0368,15.8839,15.9458,66600.0],["2009-08-13",15.8001,15.8074,15.618,15.6981,203800.0],["2009-08-14",15.6399,15.6654,15.4032,15.4724,338200.0],["2009-08-17",15.2867,15.5197,15.2648,15.4906,112400.0],["2009-08-18",15.4178,15.5088,15.3558,15.4068,145000.0],["2009-08-19",15.5488,15.9093,15.5161,15.9057,238000.0],["2009-08-20",15.7273,15.9348,15.7127,15.9094,149000.0],["2009-08-21",15.7273,15.9567,15.6945,15.9385,175000.0],["2009-08-24",15.9021,15.9895,15.7746,15.8365,217000.0],["2009-08-25",15.9203,15.953,15.7783,15.822,140600.0],["2009-08-26",16.0186,16.0987,15.9276,15.9822,141000.0],["2009-08-27",16.0732,16.1315,15.9094,16.0769,125800.0],["2009-08-28",16.1825,16.2262,15.9312,16.0149,108400.0],["2009-08-31",16.2626,16.4483,16.2189,16.3136,203400.0],["2009-09-01",16.055,16.2189,15.7819,15.8037,206800.0],["2009-09-02",15.8402,15.8948,15.7382,15.7928,97800.0],["2009-09-03",15.8911,15.9021,15.6909,15.8911,86800.0],["2009-09-04",15.7382,16.015,15.6836,15.8948,69000.0],["2009-09-08",16.4993,16.4993,16.3245,16.3682,162800.0],["2009-09-09",16.7906,16.8124,16.5794,16.6631,168600.0],["2009-09-10",16.6886,16.8088,16.583,16.8051,111000.0],["2009-09-11",16.8488,16.9326,16.7724,16.8051,97600.0],["2009-09-14",16.9799,17.0455,16.9144,16.9362,77000.0],["2009-09-15",16.8598,16.9763,16.8088,16.9581,169400.0],["2009-09-16",17.1219,17.5334,17.0819,17.4533,183000.0],["2009-09-17",18.2107,18.2653,17.9922,18.0432,197600.0],["2009-09-18",18.1998,18.2144,17.9558,17.974,199600.0],["2009-09-21",17.9631,18.1051,17.9048,17.9813,86400.0],["2009-09-22",18.4292,18.4438,18.2289,18.3127,205000.0],["2009-09-23",18.2508,18.3018,18.0723,18.1088,131000.0],["2009-09-24",18.2544,18.269,17.8211,17.8939,208400.0],["2009-09-25",18.0614,18.269,18.0105,18.0978,146400.0],["2009-09-28",18.2471,18.2981,17.9922,18.0214,144400.0],["2009-09-29",17.9886,18.0796,17.9085,18.0177,92600.0],["2009-09-30",18.1197,18.1743,17.9704,18.1124,117000.0],["2009-10-01",18.0396,18.0505,17.7446,17.7592,137000.0],["2009-10-02",17.6536,17.8502,17.6208,17.7446,92400.0],["2009-10-05",17.883,18.1015,17.8357,18.0578,89000.0],["2009-10-06",17.9376,18.1306,17.9376,18.076,107200.0],["2009-10-07",17.9595,18.1597,17.9595,18.1597,73000.0],["2009-10-08",18.1452,18.2435,18.0724,18.1597,75400.0],["2009-10-09",18.0104,18.0578,17.8721,17.9959,118000.0],["2009-10-12",18.0614,18.1415,17.9959,18.0541,235600.0],["2009-10-13",18.0032,18.0177,17.8539,17.9485,92400.0],["2009-10-14",18.0833,18.3564,17.9813,18.3018,406600.0],["2009-10-15",18.0614,18.3054,18.0614,18.2107,91200.0],["2009-10-16",18.1889,18.2289,17.9631,18.1998,199200.0],["2009-10-19",18.1707,18.2981,18.0287,18.218,114200.0],["2009-10-20",18.0578,18.1379,17.9631,18.1088,103200.0],["2009-10-21",18.0469,18.2034,18.0032,18.0104,164400.0],["2009-10-22",17.9485,18.1051,17.8866,18.0359,123000.0],["2009-10-23",17.7847,17.792,17.5953,17.6099,279800.0],["2009-10-26",17.599,17.6499,17.2275,17.3222,259600.0],["2009-10-27",17.4533,17.6427,17.3514,17.5298,237000.0],["2009-10-28",17.5334,17.6754,17.4205,17.5298,240200.0],["2009-10-29",17.7665,18.0942,17.7628,17.9777,224800.0],["2009-10-30",17.8794,17.9449,17.5626,17.6099,338800.0],["2009-11-02",17.5407,17.7191,17.4642,17.6499,179800.0],["2009-11-03",18.2107,18.3746,18.1343,18.3345,208800.0],["2009-11-04",18.3819,18.8589,18.3637,18.7934,260600.0],["2009-11-05",18.9718,19.0737,18.837,18.939,188800.0],["2009-11-06",18.8298,19.0446,18.8188,18.9354,141800.0],["2009-11-09",19.0337,19.2048,18.9645,19.1903,134000.0],["2009-11-10",19.2777,19.5908,19.2667,19.5544,199200.0],["2009-11-11",19.3141,19.3396,19.1539,19.1866,153200.0],["2009-11-12",19.234,19.2558,19.0009,19.0191,196800.0],["2009-11-13",19.3359,19.6054,19.274,19.4889,180600.0],["2009-11-16",19.4524,19.5945,19.3905,19.5544,86800.0],["2009-11-17",19.3978,19.4707,19.3359,19.4597,47600.0],["2009-11-18",19.5763,19.5908,19.4306,19.5144,73200.0],["2009-11-19",19.4124,19.416,19.1793,19.3651,157600.0],["2009-11-20",19.2922,19.4233,19.2048,19.3068,180400.0],["2009-11-23",19.5253,19.6127,19.4015,19.4524,94400.0],["2009-11-24",19.5981,19.5981,19.4342,19.5034,94600.0],["2009-11-25",19.7765,19.8093,19.6819,19.7693,77400.0],["2009-11-27",19.2704,19.569,19.2704,19.4124,88000.0],["2009-11-30",19.4051,19.5435,19.2376,19.3359,136200.0],["2009-12-01",19.7583,19.8312,19.6527,19.8275,185800.0],["2009-12-02",19.8639,19.9185,19.7656,19.8749,87600.0],["2009-12-03",20.0132,20.1407,19.8494,19.8894,107600.0],["2009-12-04",20.0933,20.1115,19.9368,20.0132,116400.0],["2009-12-07",19.8603,19.9877,19.802,19.8785,79400.0],["2009-12-08",19.4015,19.4743,19.2121,19.2121,159800.0],["2009-12-09",19.6491,19.6527,19.3104,19.6382,198000.0],["2009-12-10",19.5508,19.558,19.3068,19.5144,91200.0],["2009-12-11",19.4925,19.5253,19.3614,19.5071,118400.0],["2009-12-14",19.5144,19.6891,19.4925,19.6418,83400.0],["2009-12-15",19.4088,19.6163,19.4088,19.6163,83400.0],["2009-12-16",19.7256,19.7947,19.6782,19.7256,92400.0],["2009-12-17",19.4051,19.4961,19.3214,19.4088,134800.0],["2009-12-18",19.6382,19.6855,19.4488,19.5872,149800.0],["2009-12-21",19.569,19.751,19.4597,19.518,104800.0],["2009-12-22",19.5398,19.5908,19.3468,19.5216,214600.0],["2009-12-23",19.5799,19.7183,19.4925,19.6345,64600.0],["2009-12-24",19.7256,19.7656,19.5726,19.6709,36200.0],["2009-12-28",19.6527,19.6819,19.5216,19.6345,112400.0],["2009-12-29",19.6746,19.7037,19.4306,19.6272,91600.0],["2009-12-30",19.4415,19.5435,19.3505,19.4197,57800.0],["2009-12-31",19.2995,19.5435,19.1174,19.3032,74800.0],["2010-01-04",19.7183,19.9003,19.6709,19.8639,122800.0],["2010-01-05",19.3214,19.3942,19.1976,19.2704,128800.0],["2010-01-06",19.1575,19.2558,19.1211,19.2558,138800.0],["2010-01-07",18.9827,19.132,18.8771,19.1102,127000.0],["2010-01-08",18.888,19.0701,18.8043,19.0592,205800.0],["2010-01-11",19.4415,19.4779,19.3323,19.3942,108400.0],["2010-01-12",19.2303,19.3468,19.1247,19.1284,224800.0],["2010-01-13",19.4015,19.4779,19.3651,19.4051,154400.0],["2010-01-14",19.6819,19.7802,19.5726,19.751,74200.0],["2010-01-15",19.5581,19.5581,19.274,19.4197,91400.0],["2010-01-19",19.4634,19.6819,19.4597,19.6345,156400.0],["2010-01-20",19.5289,19.6272,19.1757,19.4306,337200.0],["2010-01-21",19.4051,19.4342,18.99,19.0446,140400.0],["2010-01-22",19.2886,19.3505,18.9718,18.9754,126400.0],["2010-01-25",18.8735,18.9681,18.8225,18.8553,117600.0],["2010-01-26",18.7751,18.9026,18.7424,18.7897,121000.0],["2010-01-27",18.6768,18.797,18.6331,18.7824,83600.0],["2010-01-28",18.5457,18.5749,18.2107,18.3673,174800.0],["2010-01-29",18.462,18.6186,18.3782,18.4401,131600.0],["2010-02-01",18.5494,18.6768,18.5202,18.6004,99000.0],["2010-02-02",18.7132,18.9863,18.6768,18.9281,93000.0],["2010-02-03",18.8662,18.8953,18.6659,18.7169,87000.0],["2010-02-04",18.4766,18.4766,18.1051,18.1051,137200.0],["2010-02-05",18.0651,18.1379,17.8284,18.1343,211000.0],["2010-02-08",18.1597,18.2107,18.0432,18.0687,105200.0],["2010-02-09",18.1743,18.4183,18.025,18.3163,111400.0],["2010-02-10",18.1707,18.3018,18.1051,18.1634,153600.0],["2010-02-11",18.3127,18.4146,18.1233,18.3637,108000.0],["2010-02-12",18.269,18.3637,18.178,18.3564,74000.0],["2010-02-16",18.1852,18.4365,18.1015,18.4037,90200.0],["2010-02-17",18.3819,18.4401,18.1525,18.2216,138600.0],["2010-02-18",18.4401,18.5749,18.4292,18.4984,123000.0],["2010-02-19",18.2726,18.5166,18.2399,18.4838,73800.0],["2010-02-22",18.5785,18.655,18.4948,18.5385,56400.0],["2010-02-23",18.2253,18.3345,18.1707,18.2763,135200.0],["2010-02-24",19.0446,19.1903,18.9208,19.0737,190200.0],["2010-02-25",18.7751,18.8807,18.6076,18.8553,174600.0],["2010-02-26",18.8116,19.1174,18.7424,19.0446,132600.0],["2010-03-01",19.4488,19.5981,19.4415,19.5544,323400.0],["2010-03-02",19.7984,19.8785,19.6891,19.8275,255600.0],["2010-03-03",19.8129,19.9622,19.7073,19.7802,172800.0],["2010-03-04",19.9331,19.9513,19.7037,19.7947,157200.0],["2010-03-05",19.6891,19.7838,19.6163,19.7838,145600.0],["2010-03-08",19.7765,19.7875,19.5945,19.7219,105000.0],["2010-03-09",19.7037,19.7838,19.6564,19.6709,75800.0],["2010-03-10",19.62,19.8749,19.62,19.7365,569400.0],["2010-03-11",19.7911,19.8166,19.6782,19.7292,153800.0],["2010-03-12",19.8057,19.8967,19.711,19.8166,141600.0],["2010-03-15",20.0678,20.0678,19.9295,19.9987,126200.0],["2010-03-16",20.0606,20.1735,19.995,20.1225,91200.0],["2010-03-17",20.1115,20.1443,19.9841,20.0715,201400.0],["2010-03-18",20.0278,20.0678,19.8457,20.0205,89200.0],["2010-03-19",19.762,19.8384,19.6636,19.762,141000.0],["2010-03-22",19.9695,20.4939,19.9695,20.4648,132000.0],["2010-03-23",20.1043,20.1407,19.9659,20.0132,97000.0],["2010-03-24",20.046,20.0897,19.9768,20.0314,70400.0],["2010-03-25",20.137,20.1698,19.9987,20.0424,145800.0],["2010-03-26",20.046,20.1407,19.9623,20.0424,139200.0],["2010-03-29",20.2317,20.3664,20.1807,20.3155,75800.0],["2010-03-30",20.3009,20.3592,20.1152,20.2135,72800.0],["2010-03-31",20.4466,20.5959,20.4284,20.4502,160200.0],["2010-04-01",20.4611,20.6213,20.4393,20.6177,115800.0],["2010-04-05",20.574,20.6359,20.5376,20.5886,73600.0],["2010-04-06",20.1443,20.2791,20.0715,20.1625,99200.0],["2010-04-07",20.148,20.1953,20.0278,20.137,122400.0],["2010-04-08",20.0278,20.3847,19.995,20.3118,135200.0],["2010-04-09",20.2463,20.3592,20.2208,20.3555,96800.0],["2010-04-12",20.3847,20.4393,20.2827,20.432,102400.0],["2010-04-13",20.5995,20.7124,20.4065,20.6468,107000.0],["2010-04-14",20.6396,20.676,20.5012,20.6213,115000.0],["2010-04-15",20.432,20.5412,20.3956,20.4502,66200.0],["2010-04-16",20.4684,20.6432,20.3701,20.3883,84800.0],["2010-04-19",20.2208,20.5412,20.1989,20.483,86600.0],["2010-04-20",20.5886,20.6286,20.5157,20.6104,95400.0],["2010-04-21",20.4648,20.5085,20.4101,20.4247,71600.0],["2010-04-22",20.2317,20.4174,20.1334,20.3956,143600.0],["2010-04-23",20.3774,20.6286,20.3737,20.6286,84800.0],["2010-04-26",20.3847,20.5631,20.33,20.4757,82200.0],["2010-04-27",20.2499,20.3774,20.0278,20.0496,125200.0],["2010-04-28",19.9659,19.9732,19.6964,19.8785,177200.0],["2010-04-29",19.7947,19.853,19.6709,19.7401,233600.0],["2010-04-30",19.8348,19.8712,19.6418,19.6418,108400.0],["2010-05-03",19.8202,19.904,19.6673,19.8566,119200.0],["2010-05-04",19.3359,19.4233,19.2376,19.274,189200.0],["2010-05-05",18.5931,18.6878,18.4984,18.6186,209800.0],["2010-05-06",18.4802,18.6586,18.0687,18.3928,338800.0],["2010-05-07",18.2022,18.2614,17.7692,18.0837,188200.0],["2010-05-10",18.2725,18.465,18.1171,18.2688,228800.0],["2010-05-11",17.7988,18.1393,17.7877,17.9949,203800.0],["2010-05-12",18.1356,18.3428,18.1245,18.3206,213800.0],["2010-05-13",18.5723,18.7203,18.5279,18.6463,338000.0],["2010-05-14",18.5723,18.6093,18.1356,18.3946,248600.0],["2010-05-17",18.254,18.3132,17.969,18.2799,125000.0],["2010-05-18",18.365,18.4132,17.9727,17.9949,141000.0],["2010-05-19",17.9801,18.2947,17.8654,18.2281,173000.0],["2010-05-20",18.1948,18.3132,17.8395,18.0504,277400.0],["2010-05-21",17.6729,17.9061,17.6359,17.8321,198400.0],["2010-05-24",17.7173,17.858,17.5878,17.6211,108800.0],["2010-05-25",17.6248,17.8987,17.4657,17.8617,307800.0],["2010-05-26",17.8062,17.9135,17.5434,17.6063,181600.0],["2010-05-27",18.0726,18.3613,18.0134,18.328,223600.0],["2010-05-28",18.6352,18.6537,18.3206,18.3613,258000.0],["2010-06-01",18.4613,18.9387,18.3909,18.5538,414800.0],["2010-06-02",18.8462,19.0127,18.7129,18.9905,223000.0],["2010-06-03",19.3088,19.4199,19.1608,19.2829,208000.0],["2010-06-04",19.0757,19.1904,18.75,18.8462,180200.0],["2010-06-07",18.9165,19.0683,18.7759,18.7796,103400.0],["2010-06-08",18.9202,19.1571,18.8092,19.0312,177600.0],["2010-06-09",19.5013,19.7122,19.3828,19.4125,253400.0],["2010-06-10",19.8751,20.0157,19.7641,19.9676,209000.0],["2010-06-11",19.5457,19.8307,19.542,19.7197,117000.0],["2010-06-14",19.7974,19.8344,19.5716,19.5716,251800.0],["2010-06-15",19.9787,20.2785,19.9565,20.2193,371000.0],["2010-06-16",19.9898,20.5228,19.9676,20.4599,492000.0],["2010-06-17",20.4192,20.5598,20.297,20.5561,194800.0],["2010-06-18",20.2859,20.3711,20.1231,20.149,146800.0],["2010-06-21",20.1268,20.7005,20.0009,20.0787,172600.0],["2010-06-22",20.1009,20.1601,19.8862,19.9121,102000.0],["2010-06-23",19.864,20.0342,19.6826,19.864,135600.0],["2010-06-24",19.9528,20.1971,19.8196,19.9824,152600.0],["2010-06-25",20.0157,20.1934,19.9269,20.0898,75400.0],["2010-06-28",20.3377,20.4118,20.0676,20.0787,132400.0],["2010-06-29",20.1157,20.1157,19.7604,19.8529,177600.0],["2010-06-30",20.0454,20.1342,19.8233,19.8714,123200.0],["2010-07-01",20.26,20.3822,20.0824,20.3044,258400.0],["2010-07-02",19.9676,20.0379,19.7419,19.7826,161800.0],["2010-07-06",19.8677,20.0491,19.7345,19.9639,165800.0],["2010-07-07",19.8603,20.0231,19.7752,19.9935,107000.0],["2010-07-08",19.8788,20.1379,19.7826,20.1231,447600.0],["2010-07-09",19.8381,19.9084,19.7234,19.8899,102400.0],["2010-07-12",19.8418,19.9417,19.7937,19.8973,110600.0],["2010-07-13",19.9898,20.2415,19.9787,20.1046,108400.0],["2010-07-14",20.1194,20.4377,20.075,20.3007,177200.0],["2010-07-15",20.5154,20.5968,20.2896,20.5302,492400.0],["2010-07-16",20.3674,20.4044,20.1268,20.1342,185400.0],["2010-07-19",20.2933,20.3377,20.1897,20.2489,153200.0],["2010-07-20",19.8196,19.9269,19.716,19.9047,199800.0],["2010-07-21",19.5679,19.6049,19.2274,19.3088,404000.0],["2010-07-22",19.6234,19.8492,19.6086,19.653,145200.0],["2010-07-23",19.6012,19.6826,19.4532,19.6456,157000.0],["2010-07-26",19.6641,19.9269,19.616,19.9047,138200.0],["2010-07-27",20.6153,20.867,20.5487,20.867,254000.0],["2010-07-28",20.6857,20.8485,20.6597,20.8078,300800.0],["2010-07-29",20.6486,20.6745,20.2859,20.2933,233200.0],["2010-07-30",20.149,20.3822,20.1009,20.2378,134800.0],["2010-08-02",20.4451,20.5265,20.3636,20.4266,150200.0],["2010-08-03",20.4969,20.8226,20.4488,20.6412,93600.0],["2010-08-04",20.904,21.078,20.8448,21.0002,116000.0],["2010-08-05",20.9188,21.0077,20.8152,20.9891,60400.0],["2010-08-06",21.0928,21.263,21.0854,21.1779,322800.0],["2010-08-09",21.1298,21.189,21.0225,21.1002,65400.0],["2010-08-10",20.7856,21.1298,20.6931,21.078,112200.0],["2010-08-11",20.4488,20.5191,20.3266,20.4007,121600.0],["2010-08-12",20.6005,20.6745,20.582,20.6708,97200.0],["2010-08-13",20.6486,20.7412,20.6227,20.6856,60400.0],["2010-08-16",20.8744,21.1335,20.8411,20.9373,176600.0],["2010-08-17",21.2408,21.3963,21.1224,21.3037,86800.0],["2010-08-18",21.4444,21.4444,21.2704,21.2926,120400.0],["2010-08-19",21.2815,21.3148,21.0595,21.0817,91800.0],["2010-08-20",20.978,21.0076,20.8004,20.9188,67600.0],["2010-08-23",20.8818,21.0299,20.8152,20.8152,77800.0],["2010-08-24",20.7967,21.0373,20.7486,20.9077,104200.0],["2010-08-25",21.2926,21.4148,21.1594,21.3778,300400.0],["2010-08-26",21.2297,21.2926,20.9743,21.0262,84800.0],["2010-08-27",21.1187,21.2075,20.8411,21.2075,107800.0],["2010-08-30",21.0225,21.0928,20.9077,20.941,110400.0],["2010-08-31",20.9669,21.0669,20.8966,20.9706,96600.0],["2010-09-01",21.3593,21.3667,21.2149,21.3111,88200.0],["2010-09-02",21.0262,21.0669,20.8596,21.0669,133800.0],["2010-09-03",20.6412,20.83,20.5968,20.756,332800.0],["2010-09-07",20.8633,20.8633,20.7153,20.7227,173200.0],["2010-09-08",20.9299,20.9965,20.8596,20.8929,121200.0],["2010-09-09",20.8337,20.8337,20.656,20.756,128000.0],["2010-09-10",20.7819,20.8374,20.7412,20.8152,105000.0],["2010-09-13",21.0632,21.1631,21.0373,21.0891,108400.0],["2010-09-14",21.0706,21.4037,21.041,21.3408,98600.0],["2010-09-15",21.1668,21.2704,21.1187,21.2112,91600.0],["2010-09-16",21.2815,21.3519,21.1557,21.2593,90800.0],["2010-09-17",21.1409,21.226,21.0262,21.1076,105800.0],["2010-09-20",21.1409,21.3333,21.1076,21.2445,110800.0],["2010-09-21",21.5591,21.8367,21.5221,21.8182,253600.0],["2010-09-22",21.9292,22.007,21.7997,21.8256,112200.0],["2010-09-23",21.6331,21.7738,21.5702,21.6072,128000.0],["2010-09-24",22.1513,22.266,22.0773,22.1587,230000.0],["2010-09-27",22.2031,22.2253,22.1365,22.155,74000.0],["2010-09-28",22.5399,22.8582,22.3438,22.8323,173200.0],["2010-09-29",22.836,22.9581,22.7879,22.873,88400.0],["2010-09-30",23.0248,23.0507,22.6398,22.8508,91800.0],["2010-10-01",23.2468,23.3912,23.1839,23.2801,252600.0],["2010-10-04",22.9804,23.084,22.8212,22.9248,169800.0],["2010-10-05",23.0951,23.1247,22.8545,22.947,582800.0],["2010-10-06",22.6473,22.91,22.6399,22.7472,197800.0],["2010-10-07",22.8656,23.1136,22.7028,23.0877,321800.0],["2010-10-08",23.0544,23.3098,23.0026,23.3024,126200.0],["2010-10-11",23.1136,23.195,23.0507,23.0877,53000.0],["2010-10-12",22.9618,23.2912,22.8545,23.2246,93400.0],["2010-10-13",23.3394,23.4282,23.2135,23.2246,107200.0],["2010-10-14",23.6207,23.728,23.5725,23.691,406400.0],["2010-10-15",23.6762,23.6762,23.4097,23.5207,135800.0],["2010-10-18",23.5503,23.6392,23.4874,23.6318,66400.0],["2010-10-19",23.2283,23.3431,22.9989,23.0803,125600.0],["2010-10-20",22.9433,23.3653,22.9248,23.3061,107600.0],["2010-10-21",23.2209,23.3135,22.947,23.1247,164600.0],["2010-10-22",23.295,23.4171,23.2875,23.3764,53600.0],["2010-10-25",23.3801,23.4541,23.2394,23.2801,136800.0],["2010-10-26",23.2764,23.3542,23.2135,23.2394,102600.0],["2010-10-27",23.3468,23.3986,23.0396,23.2579,167000.0],["2010-10-28",23.406,23.5762,23.3875,23.5281,95400.0],["2010-10-29",23.4911,23.6355,23.443,23.554,102000.0],["2010-11-01",23.5762,23.6058,23.1765,23.2912,156200.0],["2010-11-02",23.6318,23.7317,23.4467,23.4467,136400.0],["2010-11-03",23.5059,23.5429,23.2061,23.4948,219400.0],["2010-11-04",22.9693,23.1765,22.9693,23.1432,178800.0],["2010-11-05",22.8545,22.91,22.6917,22.7879,130800.0],["2010-11-08",22.6769,22.836,22.6324,22.7916,457000.0],["2010-11-09",22.6176,22.6843,22.2327,22.2993,257000.0],["2010-11-10",22.5954,22.9285,22.4363,22.9063,279600.0],["2010-11-11",22.6658,22.6843,22.4474,22.6287,198000.0],["2010-11-12",22.7028,22.7657,22.5103,22.6213,208600.0],["2010-11-15",22.3882,22.5066,22.3068,22.403,85400.0],["2010-11-16",22.2623,22.303,21.9996,22.0847,79400.0],["2010-11-17",21.9403,22.0218,21.8478,21.9699,94400.0],["2010-11-18",22.2401,22.4178,22.2068,22.3512,67600.0],["2010-11-19",22.3734,22.4844,22.2549,22.4252,94000.0],["2010-11-22",21.9477,22.0403,21.7442,22.0033,139800.0],["2010-11-23",21.7183,21.7553,21.4555,21.5739,162400.0],["2010-11-24",21.759,21.87,21.7331,21.7849,142800.0],["2010-11-26",21.8996,22.0218,21.8811,21.9922,148000.0],["2010-11-29",21.4962,21.5628,21.3704,21.5628,225800.0],["2010-11-30",21.4777,21.5702,21.363,21.4592,143400.0],["2010-12-01",21.9551,22.1032,21.8663,22.0958,107000.0],["2010-12-02",22.0366,22.4215,22.0218,22.4104,127200.0],["2010-12-03",22.2993,22.4585,22.2845,22.4474,124600.0],["2010-12-06",22.0773,22.2068,21.9514,22.1809,199400.0],["2010-12-07",21.9551,22.0255,21.8478,21.8959,177200.0],["2010-12-08",21.6961,21.9107,21.6368,21.8441,233600.0],["2010-12-09",21.8367,21.8404,21.6109,21.7294,179200.0],["2010-12-10",21.7331,21.9033,21.5924,21.7997,173000.0],["2010-12-13",21.6591,21.9625,21.6294,21.9033,82000.0],["2010-12-14",22.0218,22.0514,21.8885,21.9514,99200.0],["2010-12-15",21.6887,21.7775,21.3408,21.4962,179400.0],["2010-12-16",21.4407,21.4518,21.2778,21.363,215800.0],["2010-12-17",21.1187,21.1483,20.9521,21.1372,190600.0],["2010-12-20",20.8263,21.0039,20.7782,20.9225,108000.0],["2010-12-21",21.0854,21.1298,20.9743,21.0965,133000.0],["2010-12-22",20.8781,21.0854,20.8559,21.0854,119400.0],["2010-12-23",21.015,21.2149,20.9817,21.1779,107800.0],["2010-12-27",21.1113,21.2519,21.1113,21.2038,46000.0],["2010-12-28",21.3519,21.3704,21.1594,21.1631,135800.0],["2010-12-29",21.226,21.2963,21.1261,21.2112,49200.0],["2010-12-30",21.2815,21.3222,21.1742,21.263,56600.0],["2010-12-31",21.263,21.4444,21.1927,21.3519,57400.0],["2011-01-03",21.3074,21.3259,21.1113,21.3111,183000.0],["2011-01-04",21.2593,21.2667,21.0003,21.1298,152800.0],["2011-01-05",20.6745,20.8115,20.6375,20.756,131600.0],["2011-01-06",21.0225,21.0743,20.8929,20.9114,222800.0],["2011-01-07",20.8448,20.9003,20.7153,20.7597,299800.0],["2011-01-10",20.6375,20.7782,20.5598,20.7449,91800.0],["2011-01-11",20.5302,20.6857,20.4303,20.6819,153800.0],["2011-01-12",20.9632,21.0743,20.8781,21.0299,84400.0],["2011-01-13",21.2149,21.3,21.1705,21.226,107200.0],["2011-01-14",21.1594,21.2519,21.1224,21.2075,197000.0],["2011-01-18",20.9743,21.0484,20.8189,20.9225,286400.0],["2011-01-19",20.9595,20.9817,20.7597,20.8189,269200.0],["2011-01-20",20.8818,20.9336,20.7264,20.8041,216000.0],["2011-01-21",20.6486,20.7301,20.5709,20.6338,97800.0],["2011-01-24",20.656,20.8337,20.656,20.8337,229400.0],["2011-01-25",20.8004,21.4037,20.7782,21.3852,245200.0],["2011-01-26",21.3667,21.4407,21.2371,21.3519,142600.0],["2011-01-27",21.1594,21.6479,21.1409,21.585,192800.0],["2011-01-28",21.5406,21.6739,21.4148,21.4148,263800.0],["2011-01-31",21.622,21.7146,21.5702,21.6739,111600.0],["2011-02-01",21.9773,22.2697,21.9329,22.2031,510200.0],["2011-02-02",22.2327,22.4474,22.1883,22.3549,304400.0],["2011-02-03",22.3401,22.4585,22.2919,22.403,280600.0],["2011-02-04",22.2586,22.4881,22.1883,22.3993,148800.0],["2011-02-07",22.4511,22.6176,22.3327,22.6028,378000.0],["2011-02-08",22.6917,22.7953,22.6398,22.7324,119400.0],["2011-02-09",22.9137,23.269,22.8841,23.232,181000.0],["2011-02-10",23.2357,23.3838,23.1321,23.332,164000.0],["2011-02-11",22.8619,23.1765,22.8619,23.0692,385200.0],["2011-02-14",23.1432,23.4763,23.1321,23.4763,223200.0],["2011-02-15",24.0241,24.0574,23.802,23.8316,193600.0],["2011-02-16",23.7835,23.8945,23.6984,23.8686,115400.0],["2011-02-17",23.9463,24.1684,23.9204,24.0944,132400.0],["2011-02-18",23.8242,23.9686,23.6762,23.8057,244200.0],["2011-02-22",23.9797,24.0611,23.8094,23.9093,112600.0],["2011-02-23",23.7909,24.1314,23.7909,24.0019,201200.0],["2011-02-24",24.2424,24.2572,24.0352,24.1721,141600.0],["2011-02-25",24.0537,24.2869,24.0537,24.2832,199000.0],["2011-02-28",24.4238,24.5829,24.3979,24.5681,169400.0],["2011-03-01",24.6718,24.6977,24.4423,24.5126,176200.0],["2011-03-02",24.694,25.0641,24.694,25.0012,132000.0],["2011-03-03",25.2899,25.2899,25.0752,25.2603,71800.0],["2011-03-04",25.3898,25.8339,25.264,25.8117,278200.0],["2011-03-07",25.6637,25.7007,25.3565,25.4231,71600.0],["2011-03-08",24.9123,25.2677,24.8938,25.164,147000.0],["2011-03-09",25.1714,25.4194,25.1085,25.3454,82800.0],["2011-03-10",24.9938,25.0567,24.8568,24.8938,95600.0],["2011-03-11",24.805,25.0308,24.7902,24.942,166400.0],["2011-03-14",24.8753,25.09,24.8346,25.0604,99400.0],["2011-03-15",24.0833,24.6422,23.8501,24.0944,196800.0],["2011-03-16",24.4016,24.4682,23.6244,23.765,232200.0],["2011-03-17",24.0019,24.0759,23.8797,24.0463,128800.0],["2011-03-18",24.1351,24.1536,23.8316,23.9204,176000.0],["2011-03-21",24.0796,24.198,24.0463,24.124,157400.0],["2011-03-22",24.3609,24.5126,24.2943,24.4386,106800.0],["2011-03-23",24.9679,25.0937,24.335,24.4682,511600.0],["2011-03-24",24.9716,25.0863,24.8346,24.9938,145200.0],["2011-03-25",24.8753,25.0752,24.8124,24.9198,96200.0],["2011-03-28",24.7939,24.9827,24.7236,24.8272,75400.0],["2011-03-29",24.5941,24.7939,24.5496,24.7717,99200.0],["2011-03-30",24.9494,25.1085,24.8605,25.0937,158200.0],["2011-03-31",24.8864,25.0271,24.8716,24.9901,833800.0],["2011-04-01",25.0197,25.4231,24.9234,25.3824,103800.0],["2011-04-04",26.0338,26.0523,25.6415,25.7451,126400.0],["2011-04-05",25.7525,25.9746,25.6748,25.9117,131000.0],["2011-04-06",26.0412,26.1596,26.0116,26.0523,127200.0],["2011-04-07",26.0079,26.2448,26.0005,26.1522,130000.0],["2011-04-08",26.4261,26.4298,26.2781,26.3447,94600.0],["2011-04-11",26.5075,26.5705,26.3336,26.4668,86200.0],["2011-04-12",26.1892,26.4002,26.0856,26.2966,173200.0],["2011-04-13",26.6371,26.985,26.6112,26.7296,494800.0],["2011-04-14",26.6482,26.8184,26.6223,26.7592,142600.0],["2011-04-15",26.9739,27.2811,26.9073,27.2404,201600.0],["2011-04-18",26.9036,26.9406,26.5186,26.774,260800.0],["2011-04-19",27.0368,27.1922,26.8702,27.17,136200.0],["2011-04-20",27.6475,27.6919,27.5253,27.5735,157800.0],["2011-04-21",27.6882,27.8399,27.5883,27.7104,99800.0],["2011-04-25",27.814,27.814,27.5735,27.7622,116000.0],["2011-04-26",27.9103,28.1138,27.8881,28.0398,235000.0],["2011-04-27",27.9288,28.3766,27.8658,28.3248,177000.0],["2011-04-28",28.7763,28.8467,28.5543,28.8281,163200.0],["2011-04-29",29.102,29.2575,28.9503,29.0798,170000.0],["2011-05-02",28.8874,29.065,28.6616,28.8504,140000.0],["2011-05-03",28.5099,28.6468,28.0435,28.1027,276000.0],["2011-05-04",28.3248,28.3581,27.3403,27.5068,394000.0],["2011-05-05",27.3551,27.3551,26.9924,27.1108,453200.0],["2011-05-06",27.4291,27.7252,26.9406,27.0442,389000.0],["2011-05-09",27.0553,27.3403,26.9332,27.3292,156000.0],["2011-05-10",27.018,27.228,27.0067,27.1867,223000.0],["2011-05-11",27.0105,27.0105,26.5343,26.6993,222800.0],["2011-05-12",26.4406,26.943,26.1444,26.8943,204000.0],["2011-05-13",26.913,27.1042,26.5531,26.688,204000.0],["2011-05-16",26.4856,26.8305,26.4518,26.6131,423000.0],["2011-05-17",26.2494,26.3094,25.9457,26.3019,470600.0],["2011-05-18",26.3356,26.7968,26.2419,26.7593,138600.0],["2011-05-19",26.9055,27.168,26.838,27.108,180200.0],["2011-05-20",26.8943,26.9617,26.6168,26.6618,444000.0],["2011-05-23",26.0319,26.1031,25.8219,26.0656,180600.0],["2011-05-24",26.2906,26.5456,26.2531,26.4556,244000.0],["2011-05-25",26.2006,26.2606,26.0019,26.1556,186400.0],["2011-05-26",26.1781,26.3581,25.9944,26.2869,80400.0],["2011-05-27",26.3581,26.5568,26.2906,26.4593,76200.0],["2011-05-31",27.033,27.1342,26.928,27.108,125400.0],["2011-06-01",27.5054,27.5092,26.8905,26.8905,181000.0],["2011-06-02",26.9543,26.9843,26.6281,26.808,115800.0],["2011-06-03",26.943,27.168,26.8905,27.033,118800.0],["2011-06-06",27.4304,27.4304,27.0405,27.048,173400.0],["2011-06-07",27.3329,27.3929,27.1942,27.2579,112200.0],["2011-06-08",27.2467,27.3479,27.138,27.2092,101400.0],["2011-06-09",27.4267,27.7379,27.4154,27.6141,245000.0],["2011-06-10",27.2655,27.2842,26.838,27.0292,222000.0],["2011-06-13",27.2242,27.3779,27.078,27.2654,72400.0],["2011-06-14",27.5954,27.7004,27.5242,27.5954,98400.0],["2011-06-15",27.4829,27.5879,27.198,27.3254,83800.0],["2011-06-16",26.8943,27.0405,26.7143,26.9805,147400.0],["2011-06-17",27.2954,27.3179,26.9318,26.9917,128400.0],["2011-06-20",26.928,27.1792,26.9205,27.1117,143000.0],["2011-06-21",27.1792,27.5916,27.1117,27.4679,140600.0],["2011-06-22",27.2429,27.3929,27.1192,27.1492,91000.0],["2011-06-23",26.9693,27.1642,26.7255,27.138,98800.0],["2011-06-24",26.6693,27.2055,26.4218,26.8755,347600.0],["2011-06-27",26.9992,27.5129,26.9992,27.3929,216800.0],["2011-06-28",27.063,27.5504,27.0367,27.5129,126600.0],["2011-06-29",27.5767,27.7116,27.5017,27.6479,117800.0],["2011-06-30",27.8504,28.0903,27.8466,28.0078,103000.0],["2011-07-01",28.0753,28.3528,27.9553,28.289,187800.0],["2011-07-05",27.9778,28.0978,27.9103,28.0003,274600.0],["2011-07-06",27.7829,27.9853,27.7529,27.9816,150400.0],["2011-07-07",27.8841,28.199,27.7941,28.0228,133200.0],["2011-07-08",28.0828,28.1765,27.8354,28.0453,68400.0],["2011-07-11",27.5279,27.5841,27.2692,27.3442,107600.0],["2011-07-12",26.9692,27.2617,26.9318,27.033,219000.0],["2011-07-13",27.5392,27.9516,27.5092,27.6441,188200.0],["2011-07-14",27.8728,27.9853,27.4942,27.5429,114200.0],["2011-07-15",28.289,28.5552,28.0041,28.3865,192600.0],["2011-07-18",28.8552,28.8552,28.5215,28.7652,175000.0],["2011-07-19",29.1964,29.2264,28.8627,28.9827,139600.0],["2011-07-20",29.0577,29.1814,28.8402,28.9864,136200.0],["2011-07-21",29.0352,29.3614,29.0089,29.1776,324800.0],["2011-07-22",28.9677,29.1439,28.7727,29.0689,184800.0],["2011-07-25",29.1514,29.4101,29.0577,29.3351,127400.0],["2011-07-26",29.8975,30.025,29.7663,29.965,249600.0],["2011-07-27",29.7175,29.74,29.1364,29.1589,1621800.0],["2011-07-28",29.1964,29.2939,29.0689,29.1101,143200.0],["2011-07-29",28.8777,29.0014,28.7877,28.8477,225400.0],["2011-08-01",29.1926,29.1926,27.8878,27.9891,262200.0],["2011-08-02",27.7791,27.8504,27.2092,27.3104,282600.0],["2011-08-03",27.2167,27.5729,26.883,27.5504,266800.0],["2011-08-04",26.853,26.9692,26.1144,26.1706,463800.0],["2011-08-05",26.3544,26.3881,25.5182,25.9457,591600.0],["2011-08-08",25.0983,25.3233,23.921,24.071,508400.0],["2011-08-09",24.6521,24.9783,23.6623,24.9183,413600.0],["2011-08-10",25.402,25.402,24.4834,24.5659,427000.0],["2011-08-11",24.7646,25.5445,24.6521,25.2783,303200.0],["2011-08-12",25.582,25.8219,25.4245,25.6495,210600.0],["2011-08-15",26.4818,26.5643,26.1969,26.4256,164400.0],["2011-08-16",26.1369,26.5268,25.9982,26.1406,147800.0],["2011-08-17",26.4031,26.5868,25.9419,26.1294,121000.0],["2011-08-18",25.4658,25.5032,24.9108,25.3008,211400.0],["2011-08-19",24.7459,25.4358,24.7271,24.9858,379200.0],["2011-08-22",25.7395,25.7395,25.2183,25.3158,146800.0],["2011-08-23",25.8632,26.2419,25.6757,26.2419,103600.0],["2011-08-24",25.6532,25.8782,25.1621,25.4957,213200.0],["2011-08-25",24.7459,24.8621,24.131,24.4197,319600.0],["2011-08-26",24.6484,25.3045,24.4272,25.2708,263600.0],["2011-08-29",25.237,25.4658,25.1808,25.4058,198600.0],["2011-08-30",24.8059,25.1396,24.6596,25.0533,352600.0],["2011-08-31",25.2633,25.7057,25.2558,25.5182,239400.0],["2011-09-01",25.3983,25.6082,25.1995,25.237,144200.0],["2011-09-02",25.2558,25.6007,25.1995,25.2708,275800.0],["2011-09-06",25.2145,25.5782,25.1058,25.5407,199800.0],["2011-09-07",25.9944,26.3918,25.9494,26.3693,116200.0],["2011-09-08",25.6157,26.0394,25.4995,25.5332,128200.0],["2011-09-09",25.207,25.2145,24.6521,24.7196,275400.0],["2011-09-12",24.5359,24.9446,24.4647,24.9446,127600.0],["2011-09-13",24.8471,25.2933,24.6709,24.9971,109600.0],["2011-09-14",25.2408,26.0094,24.8396,25.7919,175200.0],["2011-09-15",25.9457,26.2531,25.8669,26.2344,359000.0],["2011-09-16",26.1819,26.7555,26.1594,26.6356,651000.0],["2011-09-19",25.6345,26.2906,25.5295,26.1744,126400.0],["2011-09-20",26.5193,26.883,26.3731,26.4256,141000.0],["2011-09-21",26.3394,26.5981,26.0057,26.0057,339800.0],["2011-09-22",25.5107,25.5557,24.7459,24.8921,179600.0],["2011-09-23",24.7909,25.5707,24.7721,25.492,141400.0],["2011-09-26",26.2531,26.5718,25.8407,26.5456,234800.0],["2011-09-27",26.2119,26.3768,25.8069,25.9644,238000.0],["2011-09-28",26.4818,26.5643,25.9419,26.0207,233600.0],["2011-09-29",26.3656,26.3843,25.3045,25.552,399200.0],["2011-09-30",25.3533,25.8594,25.252,25.3195,229400.0],["2011-10-03",24.8359,25.1621,24.2809,24.3597,274800.0],["2011-10-04",24.7121,24.9633,24.3522,24.9296,194600.0],["2011-10-05",24.6671,24.8096,24.4459,24.6934,172800.0],["2011-10-06",24.101,24.9071,24.0372,24.9033,178000.0],["2011-10-07",24.7421,24.8584,24.4347,24.5472,217600.0],["2011-10-10",25.0646,25.372,25.0046,25.2633,120800.0],["2011-10-11",25.4245,25.8407,25.3833,25.7732,137400.0],["2011-10-12",25.657,25.8894,25.4433,25.7432,138200.0],["2011-10-13",25.7507,26.0731,25.4583,25.9832,128800.0],["2011-10-14",26.4368,26.6693,26.3544,26.6468,109200.0],["2011-10-17",25.9607,26.0207,25.567,25.6157,116400.0],["2011-10-18",26.2606,26.8118,26.0507,26.5643,203600.0],["2011-10-19",26.4181,26.5943,26.0769,26.1556,162000.0],["2011-10-20",26.3656,26.3769,25.9007,26.2119,138600.0],["2011-10-21",26.8268,27.183,26.823,27.1605,138800.0],["2011-10-24",26.8493,27.1792,26.8118,27.138,133200.0],["2011-10-25",27.1605,27.3442,26.8493,27.0855,155400.0],["2011-10-26",27.4304,27.4867,26.8755,27.2355,145200.0],["2011-10-27",27.5841,27.5841,27.018,27.4379,174200.0],["2011-10-28",28.2478,28.664,28.1316,28.5065,203800.0],["2011-10-31",27.8429,28.0828,27.2055,27.2579,220000.0],["2011-11-01",25.7957,26.5343,25.7957,26.0169,298800.0],["2011-11-02",25.6382,26.2119,25.507,25.9982,257400.0],["2011-11-03",26.3319,26.5681,26.0469,26.5193,241800.0],["2011-11-04",26.7668,26.8005,26.3731,26.4743,148000.0],["2011-11-07",26.1256,26.4181,25.9682,26.3656,178800.0],["2011-11-08",26.5831,26.7855,26.1444,26.5156,196400.0],["2011-11-09",25.4545,25.8219,25.4095,25.522,341000.0],["2011-11-10",25.672,25.8744,25.372,25.5857,392800.0],["2011-11-11",26.0656,26.3244,25.9344,26.2231,128600.0],["2011-11-14",26.0169,26.0394,25.6532,25.7807,145000.0],["2011-11-15",25.9682,26.3844,25.9457,26.1669,123400.0],["2011-11-16",26.0394,26.2456,25.8032,25.8069,99200.0],["2011-11-17",25.9757,26.3131,25.5145,25.6045,180200.0],["2011-11-18",25.8669,25.9007,25.4807,25.612,137000.0],["2011-11-21",25.1658,25.2033,24.8809,25.0908,134800.0],["2011-11-22",25.1283,25.2708,24.9708,25.1583,108200.0],["2011-11-23",24.8808,24.9521,24.6634,24.7384,94400.0],["2011-11-25",24.2847,24.5322,24.2734,24.3559,183400.0],["2011-11-28",24.6371,24.8096,24.5921,24.6746,190200.0],["2011-11-29",24.5959,24.8396,24.5284,24.7384,140000.0],["2011-11-30",25.597,25.7507,25.492,25.7507,389400.0],["2011-12-01",25.9869,26.2231,25.8444,26.1519,384800.0],["2011-12-02",25.6457,25.8219,25.4658,25.6045,253800.0],["2011-12-05",25.8182,25.8407,25.2595,25.3045,335400.0],["2011-12-06",24.9446,24.9971,24.8021,24.8546,459200.0],["2011-12-07",24.9746,25.0871,24.7721,24.9971,1792400.0],["2011-12-08",25.0383,25.3158,25.0046,25.0608,587600.0],["2011-12-09",25.0083,25.297,24.9896,25.1808,189800.0],["2011-12-12",25.0308,25.0646,24.6634,24.8021,165200.0],["2011-12-13",24.9671,25.0908,24.5134,24.5622,229800.0],["2011-12-14",24.5434,24.7534,24.5134,24.5921,146600.0],["2011-12-15",24.9183,25.0383,24.7121,24.7871,144800.0],["2011-12-16",24.9708,24.9971,24.7196,24.7459,172800.0],["2011-12-19",24.9558,25.1358,24.7346,24.7646,149000.0],["2011-12-20",24.9146,25.2595,24.9108,25.1396,131000.0],["2011-12-21",25.1995,25.3458,25.0571,25.2108,128000.0],["2011-12-22",25.1883,25.327,25.1396,25.222,98000.0],["2011-12-23",25.2408,25.4208,25.1958,25.3833,58600.0],["2011-12-27",25.4732,25.5145,25.267,25.3158,119400.0],["2011-12-28",25.4133,25.417,25.0046,25.0046,79000.0],["2011-12-29",25.3495,25.4358,25.2145,25.3795,127400.0],["2011-12-30",25.4733,25.627,25.342,25.4883,87400.0],["2012-01-03",26.4818,26.5456,26.2944,26.3768,259000.0],["2012-01-04",26.3469,26.4893,26.2644,26.4256,151200.0],["2012-01-05",26.5418,26.6955,26.2869,26.3244,186800.0],["2012-01-06",26.1669,26.2869,26.0244,26.1031,102800.0],["2012-01-09",26.0169,26.1706,25.9307,26.1706,105000.0],["2012-01-10",26.5081,26.6093,26.2231,26.3056,192400.0],["2012-01-11",25.9419,26.0244,25.8032,26.0169,104000.0],["2012-01-12",25.7732,25.9644,25.7657,25.9307,106200.0],["2012-01-13",25.4845,25.5932,25.2633,25.4433,180000.0],["2012-01-17",25.657,25.7994,25.552,25.552,154400.0],["2012-01-18",25.8144,26.2044,25.8032,26.1144,232000.0],["2012-01-19",25.8332,26.0094,25.7057,25.9832,115000.0],["2012-01-20",26.0844,26.1744,26.0057,26.1106,103800.0],["2012-01-23",26.1256,26.2231,26.0282,26.1181,98400.0],["2012-01-24",26.2269,26.4106,26.1931,26.3506,93400.0],["2012-01-25",26.2869,26.6243,26.1106,26.6206,69400.0],["2012-01-26",26.6693,26.9917,26.6018,26.733,106800.0],["2012-01-27",26.4743,26.6356,26.4631,26.5381,84400.0],["2012-01-30",26.7105,26.8193,26.6093,26.7818,159600.0],["2012-01-31",26.9168,26.943,26.6918,26.808,257200.0],["2012-02-01",26.8193,26.9618,26.7405,26.7405,704000.0],["2012-02-02",26.8718,27.1267,26.838,27.0705,459600.0],["2012-02-03",27.1455,27.198,26.958,27.063,582000.0],["2012-02-06",27.0442,27.0667,26.9318,26.9805,78000.0],["2012-02-07",27.0517,27.2992,27.0142,27.228,61800.0],["2012-02-08",27.228,27.3629,26.8905,27.093,119600.0],["2012-02-09",26.9767,27.0555,26.8455,26.988,159000.0],["2012-02-10",26.9505,27.2017,26.9505,27.048,107400.0],["2012-02-13",27.2729,27.3629,27.1905,27.3217,150400.0],["2012-02-14",27.063,27.3367,27.0442,27.3367,103200.0],["2012-02-15",27.8841,27.9403,27.6891,27.7941,171600.0],["2012-02-16",27.0705,27.2992,26.958,27.2242,234200.0],["2012-02-17",26.9767,27.0067,26.7518,26.9093,91400.0],["2012-02-21",26.5868,26.6505,26.3431,26.3693,374400.0],["2012-02-22",26.4106,26.5793,26.3394,26.5006,216200.0],["2012-02-23",26.3319,26.5493,26.1969,26.4931,141800.0],["2012-02-24",27.0667,27.2467,27.0405,27.093,133400.0],["2012-02-27",26.6918,27.0705,26.6543,26.8905,80400.0],["2012-02-28",26.6881,27.0105,26.6581,26.9318,65800.0],["2012-02-29",26.793,26.793,26.2719,26.3656,161400.0],["2012-03-01",26.4218,26.5006,26.3356,26.4931,222000.0],["2012-03-02",26.1031,26.1706,26.0019,26.1369,175400.0],["2012-03-05",26.1556,26.1744,25.9457,26.1256,83200.0],["2012-03-06",25.7919,25.8219,25.477,25.5407,122200.0],["2012-03-07",25.507,25.6307,25.4395,25.4845,84000.0],["2012-03-08",25.582,25.9644,25.5332,25.8744,97000.0],["2012-03-09",25.192,25.237,25.0083,25.0833,237800.0],["2012-03-12",25.0496,25.1695,24.8996,25.0008,235000.0],["2012-03-13",25.5032,25.8669,25.4845,25.8032,1640800.0],["2012-03-14",25.4807,25.612,25.447,25.6082,115800.0],["2012-03-15",25.2408,25.3908,25.1546,25.3608,109200.0],["2012-03-16",25.4433,25.552,25.387,25.4957,160400.0],["2012-03-19",25.477,25.9007,25.477,25.8107,215800.0],["2012-03-20",25.5782,25.7395,25.5632,25.6682,76800.0],["2012-03-21",25.8144,26.0357,25.7882,25.8707,129600.0],["2012-03-22",25.6607,25.7882,25.627,25.7357,120000.0],["2012-03-23",25.6832,25.8032,25.672,25.7732,102200.0],["2012-03-26",26.2006,26.3993,26.1594,26.3843,88000.0],["2012-03-27",26.0469,26.1481,25.9982,26.0507,106000.0],["2012-03-28",26.6056,26.6056,26.2156,26.3244,128000.0],["2012-03-29",26.4406,26.5268,26.3844,26.5156,152600.0],["2012-03-30",26.5418,26.6505,26.4893,26.4893,135400.0],["2012-04-02",26.8343,27.3404,26.778,27.2692,177000.0],["2012-04-03",27.2992,27.3254,26.9018,27.003,131000.0],["2012-04-04",26.4406,26.5906,25.9982,26.0619,154600.0],["2012-04-05",25.7844,25.9607,25.7807,25.8332,85600.0],["2012-04-09",25.5145,25.7432,25.5032,25.6982,79600.0],["2012-04-10",25.8819,25.9682,25.4883,25.4883,159000.0],["2012-04-11",25.6082,25.8107,25.4695,25.5482,187000.0],["2012-04-12",25.8707,26.2044,25.8707,26.1744,89000.0],["2012-04-13",25.7882,25.7882,25.4433,25.5482,134200.0],["2012-04-16",25.612,25.8669,25.507,25.7882,85000.0],["2012-04-17",25.9082,26.1819,25.8369,26.1031,76800.0],["2012-04-18",26.0057,26.1556,26.0057,26.0994,64600.0],["2012-04-19",26.2194,26.5156,26.1894,26.4181,83000.0],["2012-04-20",26.4631,26.6093,26.4218,26.5418,77600.0],["2012-04-23",25.8969,25.9344,25.642,25.9044,68200.0],["2012-04-24",25.9794,26.0956,25.9494,26.0132,83800.0],["2012-04-25",25.9119,26.1031,25.8969,26.0694,78600.0],["2012-04-26",25.9457,26.2644,25.9044,26.2194,91400.0],["2012-04-27",26.2719,26.3169,26.0956,26.2306,105000.0],["2012-04-30",26.5606,26.7668,26.5306,26.6206,118000.0],["2012-05-01",26.6056,27.0142,26.5831,26.9767,148400.0],["2012-05-02",26.0544,26.3768,25.9682,26.3506,136000.0],["2012-05-03",26.4406,26.5643,26.2719,26.5081,68000.0],["2012-05-04",26.4518,26.5906,26.0956,26.0956,62200.0],["2012-05-07",25.8819,25.9907,25.7882,25.9457,110000.0],["2012-05-08",26.003,26.2006,25.8055,26.1778,91600.0],["2012-05-09",25.6079,25.9802,25.5471,25.8587,118000.0],["2012-05-10",25.7675,25.9537,25.7599,25.9005,132200.0],["2012-05-11",25.6649,26.0106,25.6649,25.9043,86000.0],["2012-05-14",25.6155,25.6383,25.4293,25.4977,126200.0],["2012-05-15",25.5699,25.7865,25.3571,25.3951,124000.0],["2012-05-16",25.3078,25.4255,25.209,25.2394,75200.0],["2012-05-17",25.5015,25.5205,25.1824,25.1824,55200.0],["2012-05-18",25.323,25.4065,25.0836,25.1406,95200.0],["2012-05-21",25.6193,26.06,25.5889,25.9878,144800.0],["2012-05-22",25.6231,25.7675,25.2774,25.3723,130000.0],["2012-05-23",25.5243,25.5357,25.114,25.285,198000.0],["2012-05-24",25.2394,25.3533,25.1178,25.266,63400.0],["2012-05-25",25.1824,25.4521,25.1824,25.4065,68800.0],["2012-05-29",25.9005,25.9157,25.6459,25.7409,54600.0],["2012-05-30",25.3685,25.3799,25.2128,25.2432,54800.0],["2012-05-31",25.3951,25.4407,25.0988,25.19,85800.0],["2012-06-01",24.9886,25.133,24.7606,24.9164,135200.0],["2012-06-04",24.5099,24.6239,24.4301,24.6201,111800.0],["2012-06-05",24.1603,24.4111,24.1527,24.4111,179000.0],["2012-06-06",24.2439,24.8708,24.2287,24.8708,87800.0],["2012-06-07",24.9772,25.0342,24.696,24.734,81600.0],["2012-06-08",24.6543,25.0,24.6505,25.0,69400.0],["2012-06-11",25.0608,25.076,24.6201,24.6467,96800.0],["2012-06-12",24.8746,24.9886,24.5859,24.9734,139400.0],["2012-06-13",25.0608,25.3647,24.9962,25.2508,233000.0],["2012-06-14",25.3761,25.5889,25.3078,25.5813,58400.0],["2012-06-15",25.19,25.3078,25.0646,25.2736,75400.0],["2012-06-18",25.5775,25.7827,25.4825,25.6155,88200.0],["2012-06-19",26.0068,26.3868,25.9992,26.2044,93400.0],["2012-06-20",26.117,26.1664,25.8701,25.9726,115600.0],["2012-06-21",26.1246,26.288,25.8929,25.8929,115400.0],["2012-06-22",26.1778,26.421,26.1588,26.3526,82800.0],["2012-06-25",25.9119,26.0372,25.7409,25.9385,107400.0],["2012-06-26",26.0524,26.2044,25.9726,26.1702,43600.0],["2012-06-27",25.8093,26.0562,25.7181,25.965,113400.0],["2012-06-28",25.9119,26.0334,25.6687,26.0334,81600.0],["2012-06-29",26.8997,27.0859,26.7667,26.8199,129400.0],["2012-07-02",26.8655,26.9643,26.6907,26.9643,66000.0],["2012-07-03",26.8351,26.9453,26.6907,26.9415,31200.0],["2012-07-05",26.497,26.6413,26.4552,26.573,64800.0],["2012-07-06",26.4286,26.4438,26.1094,26.1854,229800.0],["2012-07-09",26.4134,26.4476,26.2386,26.2994,103800.0],["2012-07-10",26.497,26.516,26.269,26.3488,61400.0],["2012-07-11",26.6261,26.7553,26.459,26.6109,56600.0],["2012-07-12",25.9461,26.1968,25.8397,26.1094,106800.0],["2012-07-13",26.2994,26.6261,26.2994,26.5767,37600.0],["2012-07-16",26.4476,26.7515,26.3868,26.6413,52000.0],["2012-07-17",26.7895,26.9567,26.5198,26.8807,53600.0],["2012-07-18",26.8047,27.1657,26.7971,27.1657,108200.0],["2012-07-19",27.1809,27.3442,27.0441,27.2872,92600.0],["2012-07-20",27.3062,27.3746,27.1467,27.1771,121400.0],["2012-07-23",26.117,26.421,26.0638,26.3906,107000.0],["2012-07-24",26.44,26.4704,26.1892,26.3754,76400.0],["2012-07-25",26.8579,26.9073,26.5957,26.8047,97400.0],["2012-07-26",27.6672,27.8382,27.5988,27.7242,149600.0],["2012-07-27",27.6292,28.0623,27.6064,27.9369,86000.0],["2012-07-30",27.6254,27.7812,27.462,27.7166,101800.0],["2012-07-31",27.5532,27.8002,27.3518,27.367,141400.0],["2012-08-01",27.6786,27.7698,27.2568,27.2796,93200.0],["2012-08-02",26.421,26.9187,26.364,26.7249,138200.0],["2012-08-03",27.0707,27.3974,27.0289,27.3974,705400.0],["2012-08-06",27.5038,27.6672,27.462,27.4696,80800.0],["2012-08-07",27.5076,27.6026,27.4392,27.4696,45200.0],["2012-08-08",27.1657,27.386,27.1467,27.329,39400.0],["2012-08-09",27.1353,27.3062,27.0441,27.1353,53600.0],["2012-08-10",26.8959,27.2416,26.8655,27.1961,54400.0],["2012-08-13",27.3442,27.4848,27.31,27.4088,43200.0],["2012-08-14",27.5532,27.671,27.5228,27.557,47600.0],["2012-08-15",27.3024,27.4278,27.2644,27.3518,75000.0],["2012-08-16",27.1201,27.2264,27.0289,27.1315,54200.0],["2012-08-17",26.8617,27.0441,26.8161,27.0061,131000.0],["2012-08-20",27.0441,27.1923,27.0441,27.1201,54400.0],["2012-08-21",27.4696,27.5,27.2682,27.2986,73800.0],["2012-08-22",26.8047,27.0441,26.7553,26.9529,65600.0],["2012-08-23",26.8161,27.0137,26.7439,26.8389,524200.0],["2012-08-24",26.9187,27.0593,26.8465,26.9339,119000.0],["2012-08-27",26.8351,26.8845,26.7515,26.8009,91000.0],["2012-08-28",26.8655,26.9377,26.8389,26.8959,53200.0],["2012-08-29",27.0669,27.1809,26.9681,27.0745,75600.0],["2012-08-30",27.272,27.3214,26.9795,27.0707,101600.0],["2012-08-31",27.6064,27.6254,27.2416,27.2682,80200.0],["2012-09-04",27.1315,27.1619,26.9681,27.0517,124200.0],["2012-09-05",27.3328,27.3746,27.1087,27.1657,84600.0],["2012-09-06",27.4012,27.6102,27.329,27.4658,234600.0],["2012-09-07",27.4506,27.7508,27.4506,27.747,70200.0],["2012-09-10",27.5266,27.614,27.3024,27.3024,50400.0],["2012-09-11",27.5722,27.766,27.5342,27.6254,118400.0],["2012-09-12",27.5798,27.7622,27.5266,27.6292,70600.0],["2012-09-13",27.7812,28.1953,27.5684,28.1687,151800.0],["2012-09-14",27.6976,27.9407,27.6406,27.6824,112600.0],["2012-09-17",27.7166,27.8685,27.5912,27.6596,61800.0],["2012-09-18",27.253,27.3062,27.0707,27.1087,119200.0],["2012-09-19",26.9909,27.0517,26.9225,26.9643,114400.0],["2012-09-20",26.9605,27.0821,26.8465,27.0631,92000.0],["2012-09-21",27.31,27.5646,27.2454,27.4316,167000.0],["2012-09-24",27.1998,27.3632,27.1733,27.3442,82800.0],["2012-09-25",27.3442,27.4012,27.0023,27.0061,111000.0],["2012-09-26",27.5874,27.6786,27.4544,27.6254,139600.0],["2012-09-27",27.9939,28.1231,27.8267,28.0129,177400.0],["2012-09-28",27.8761,27.9483,27.785,27.8875,94200.0],["2012-10-01",28.4461,28.5296,28.2143,28.2257,82200.0],["2012-10-02",28.6778,28.731,28.3473,28.4157,68200.0],["2012-10-03",28.4423,28.5942,28.3891,28.5182,61800.0],["2012-10-04",28.674,28.7804,28.5524,28.7044,237000.0],["2012-10-05",29.054,29.0995,28.6246,28.6702,62600.0],["2012-10-08",28.2979,28.3131,28.2105,28.2295,65000.0],["2012-10-09",28.2333,28.2523,28.0205,28.1117,63000.0],["2012-10-10",28.2751,28.3587,28.1459,28.1763,59600.0],["2012-10-11",28.3815,28.4916,28.2827,28.3131,49800.0],["2012-10-12",28.5524,28.5752,28.2257,28.3017,39600.0],["2012-10-15",28.4575,28.6246,28.3055,28.484,108600.0],["2012-10-16",29.0843,29.0995,28.8336,28.8868,118800.0],["2012-10-17",29.0464,29.1261,28.8336,28.9172,70800.0],["2012-10-18",29.0692,29.7113,29.0616,29.5783,542800.0],["2012-10-19",29.4757,29.4795,29.016,29.016,174200.0],["2012-10-22",28.9932,29.0691,28.8108,28.9856,116200.0],["2012-10-23",28.5144,28.5372,28.3663,28.4195,273400.0],["2012-10-24",28.2447,28.3093,28.0699,28.2029,290400.0],["2012-10-25",28.5144,28.5372,28.2371,28.3929,67200.0],["2012-10-26",28.1383,28.1497,28.0015,28.1041,50800.0],["2012-10-31",27.0327,27.0745,26.5274,26.7401,231400.0],["2012-11-01",26.1816,26.193,25.3913,25.8853,679000.0],["2012-11-02",25.2394,25.4103,25.1406,25.3191,230200.0],["2012-11-05",25.2622,25.2736,25.095,25.2242,198600.0],["2012-11-06",25.8929,26.288,25.8473,26.2614,895600.0],["2012-11-07",25.7447,25.8093,25.6003,25.6725,120000.0],["2012-11-08",25.5357,25.5699,25.3761,25.4141,72800.0],["2012-11-09",25.2736,25.5091,25.2584,25.3267,104800.0],["2012-11-12",25.6117,25.6953,25.4711,25.5319,133200.0],["2012-11-13",25.4255,25.6459,25.3837,25.4217,81800.0],["2012-11-14",25.5357,25.5509,25.2546,25.2546,105200.0],["2012-11-15",25.2128,25.3002,25.076,25.171,84200.0],["2012-11-16",25.1178,25.1178,24.905,25.0152,188800.0],["2012-11-19",25.0646,25.3268,25.0228,25.2964,177600.0],["2012-11-20",25.0266,25.1558,24.9696,25.1558,151800.0],["2012-11-21",25.0646,25.1292,24.867,24.943,288200.0],["2012-11-23",25.2128,25.3647,25.19,25.3647,90400.0],["2012-11-26",25.228,25.2926,25.2052,25.2166,120000.0],["2012-11-27",25.6041,25.9423,25.4635,25.7903,411800.0],["2012-11-28",25.7409,25.9157,25.6383,25.8853,177800.0],["2012-11-29",25.8891,25.9157,25.6269,25.7447,223800.0],["2012-11-30",26.0828,26.1398,25.9916,26.1018,222200.0],["2012-12-03",26.5008,26.5578,26.3526,26.3754,493600.0],["2012-12-04",26.5578,26.6641,26.4286,26.5805,113800.0],["2012-12-05",26.6565,26.7477,26.5805,26.6717,210000.0],["2012-12-06",26.8085,26.8693,26.6489,26.8541,147800.0],["2012-12-07",26.4362,26.5426,26.345,26.459,312500.0],["2012-12-10",26.5274,26.7097,26.3602,26.5957,283800.0],["2012-12-11",26.6869,26.6945,26.497,26.497,229200.0],["2012-12-12",26.5654,26.6185,26.2158,26.4362,357500.0],["2012-12-13",26.5274,26.5957,26.1626,26.3678,673400.0],["2012-12-14",26.307,26.4286,26.1474,26.3374,431500.0],["2012-12-17",26.1778,26.2766,25.9347,26.1094,452600.0],["2012-12-18",26.3602,26.3754,26.2082,26.2614,226200.0],["2012-12-19",26.4058,26.4438,26.1322,26.1322,178900.0],["2012-12-20",26.2766,26.3526,26.1246,26.1626,341600.0],["2012-12-21",26.1778,26.2082,25.9271,25.9499,283000.0],["2012-12-24",25.9726,26.2994,25.9043,25.9726,91500.0],["2012-12-26",26.0106,26.1398,25.9422,26.0334,101000.0],["2012-12-27",26.3298,26.3602,26.0866,26.2006,273900.0],["2012-12-28",26.0182,26.1854,25.8891,25.9043,104800.0],["2012-12-31",26.2082,26.2082,25.9119,26.0638,167200.0],["2013-01-02",26.2538,26.2918,26.0334,26.079,609000.0],["2013-01-03",25.6383,25.6535,25.304,25.3647,804000.0],["2013-01-04",25.4711,25.7599,25.3951,25.6915,644000.0],["2013-01-07",25.3647,25.5851,25.3192,25.5623,146900.0],["2013-01-08",25.4711,25.5167,25.3723,25.4103,570800.0],["2013-01-09",24.924,25.0076,24.8556,24.8936,902700.0],["2013-01-10",24.8024,24.8784,24.5441,24.734,959200.0],["2013-01-11",24.6049,24.6201,24.4225,24.5137,258900.0],["2013-01-14",24.9696,25.1064,24.9392,24.9924,311800.0],["2013-01-15",24.9392,25.2584,24.9316,25.2432,232600.0],["2013-01-16",25.2964,25.3723,25.1824,25.2508,199500.0],["2013-01-17",25.5927,25.6383,25.3875,25.5471,132600.0],["2013-01-18",25.5395,25.5395,25.2964,25.3799,129000.0],["2013-01-22",25.6611,25.8131,25.6079,25.7371,169200.0],["2013-01-23",26.1094,26.1702,25.9498,26.0486,229300.0],["2013-01-24",26.0942,26.2462,26.079,26.1854,170700.0],["2013-01-25",26.5653,26.6109,26.4514,26.5046,228700.0],["2013-01-28",26.3526,26.3526,26.2386,26.3298,196900.0],["2013-01-29",26.6337,26.8161,26.6185,26.7933,302200.0],["2013-01-30",26.9985,27.0973,26.9377,27.0137,242400.0],["2013-01-31",26.8085,26.8845,26.7173,26.7477,176800.0],["2013-02-01",26.9757,27.0973,26.8997,26.9757,134300.0],["2013-02-04",26.7401,26.8465,26.5957,26.6337,126300.0],["2013-02-05",26.6261,26.8921,26.573,26.7781,224500.0],["2013-02-06",26.2386,26.4058,26.155,26.4058,322000.0],["2013-02-07",26.4058,26.535,26.2842,26.535,463500.0],["2013-02-08",26.231,26.4134,26.2006,26.4134,128400.0],["2013-02-11",26.497,26.5426,26.4058,26.4286,143700.0],["2013-02-12",26.5122,26.5882,26.4134,26.4286,105900.0],["2013-02-13",26.7629,26.8617,26.5957,26.6261,150800.0],["2013-02-14",26.3906,26.4894,26.3298,26.3906,106000.0],["2013-02-15",26.5805,26.5957,26.3146,26.3678,133600.0],["2013-02-19",26.5274,26.6641,26.459,26.5805,143300.0],["2013-02-20",26.4514,26.535,26.079,26.1094,154100.0],["2013-02-21",25.9878,26.155,25.8815,25.9878,130300.0],["2013-02-22",26.4514,26.6337,26.4134,26.6033,321900.0],["2013-02-25",26.4438,26.459,25.4939,25.5167,447900.0],["2013-02-26",26.497,26.573,26.1322,26.307,253100.0],["2013-02-27",26.1854,26.2842,26.0638,26.2614,127600.0],["2013-02-28",26.3754,26.3906,25.9878,26.003,149400.0],["2013-03-01",25.9195,26.0714,25.8131,26.0486,153900.0],["2013-03-04",25.7143,25.9574,25.6991,25.9423,123900.0],["2013-03-05",25.7903,25.9574,25.7067,25.9499,202500.0],["2013-03-06",25.7827,25.9195,25.7219,25.8891,167400.0],["2013-03-07",25.6535,25.7751,25.6383,25.6763,144000.0],["2013-03-08",25.1824,25.3495,25.0912,25.3191,407200.0],["2013-03-11",25.4939,25.6611,25.4863,25.6231,113000.0],["2013-03-12",25.7295,25.7903,25.6307,25.6459,88600.0],["2013-03-13",25.4027,25.4331,25.266,25.3799,68100.0],["2013-03-14",25.4863,25.6915,25.1672,25.6535,130900.0],["2013-03-15",25.9043,26.003,25.8131,25.8815,245900.0],["2013-03-18",25.5167,25.6231,25.4179,25.4635,190700.0],["2013-03-19",25.4863,25.5775,25.2356,25.4103,229500.0],["2013-03-20",25.5775,25.6079,25.4863,25.5775,235400.0],["2013-03-21",25.3419,25.5775,25.3191,25.4103,117900.0],["2013-03-22",25.6611,25.8359,25.6079,25.7067,152500.0],["2013-03-25",25.6611,25.7599,25.5167,25.5927,93500.0],["2013-03-26",25.6003,25.6079,25.4635,25.5775,73400.0],["2013-03-27",25.4483,25.7219,25.3419,25.6915,60400.0],["2013-03-28",25.6535,25.7827,25.6079,25.7295,97500.0],["2013-04-01",25.228,25.7143,25.228,25.6915,271100.0],["2013-04-02",26.1626,26.3374,26.1398,26.1398,151300.0],["2013-04-03",26.4514,26.5502,26.3298,26.421,187700.0],["2013-04-04",27.2416,27.4924,27.0593,27.3024,328600.0],["2013-04-05",27.1809,27.2189,27.0289,27.2189,210900.0],["2013-04-08",27.2264,27.2948,27.0061,27.2796,233800.0],["2013-04-09",27.2416,27.3404,27.0441,27.2416,84900.0],["2013-04-10",27.0669,27.3784,27.0365,27.3252,113300.0],["2013-04-11",27.2796,27.4468,27.2568,27.4088,110200.0],["2013-04-12",27.2492,27.3632,27.2188,27.31,61900.0],["2013-04-15",27.2416,27.4088,26.9681,26.9833,87300.0],["2013-04-16",27.2568,27.2872,26.9073,27.1505,145500.0],["2013-04-17",26.7705,26.7933,26.4742,26.5805,95300.0],["2013-04-18",26.4058,26.4438,26.2234,26.269,93100.0],["2013-04-19",26.3298,26.4514,26.193,26.4058,168200.0],["2013-04-22",26.3602,26.7325,26.2842,26.5426,161500.0],["2013-04-23",26.3602,26.5122,26.3374,26.3982,100400.0],["2013-04-24",26.307,26.4134,26.2234,26.3602,65100.0],["2013-04-25",26.155,26.2842,26.117,26.2842,141600.0],["2013-04-26",25.9347,26.1398,25.9119,26.1398,116200.0],["2013-04-29",26.0562,26.231,26.003,26.193,90200.0],["2013-04-30",25.6991,26.2766,25.6687,26.0334,178600.0],["2013-05-01",25.965,26.155,25.6915,26.003,69600.0],["2013-05-02",25.965,25.9802,25.6915,25.8055,87200.0],["2013-05-03",25.7903,25.8359,25.4939,25.5775,327600.0],["2013-05-06",26.231,26.307,26.0486,26.2462,203700.0],["2013-05-07",26.3298,26.3906,26.2614,26.2614,76600.0],["2013-05-08",26.3678,26.5957,26.3602,26.5881,86200.0],["2013-05-09",26.8921,27.0213,26.8009,26.8845,146200.0],["2013-05-10",26.8237,27.1277,26.7477,27.0745,287700.0],["2013-05-13",26.8389,26.8465,26.6337,26.6337,168600.0],["2013-05-14",26.5336,26.6569,26.4642,26.5567,103800.0],["2013-05-15",25.9633,26.0172,25.8169,25.84,621100.0],["2013-05-16",25.7937,25.9479,25.709,25.8091,120700.0],["2013-05-17",25.524,25.7937,25.4469,25.7398,178400.0],["2013-05-20",25.7937,26.5875,25.7783,26.2947,529100.0],["2013-05-21",26.2792,26.5567,26.2253,26.4719,162900.0],["2013-05-22",26.6723,26.9959,26.4334,26.4488,138400.0],["2013-05-23",26.5875,26.8649,26.5413,26.7648,185900.0],["2013-05-24",26.3486,26.5259,26.2947,26.4873,80500.0],["2013-05-28",26.5104,26.6877,26.3563,26.418,84700.0],["2013-05-29",26.1636,26.233,26.0095,26.1713,113400.0],["2013-05-30",26.2792,26.5336,26.2715,26.495,74200.0],["2013-05-31",26.1868,26.2407,25.9556,26.0403,123800.0],["2013-06-03",26.0095,26.2407,25.8862,26.2099,83500.0],["2013-06-04",26.2792,26.3486,26.102,26.2022,63900.0],["2013-06-05",26.3563,26.495,26.2176,26.2407,82900.0],["2013-06-06",26.2792,26.5259,26.2792,26.5259,99400.0],["2013-06-07",26.1559,26.7031,26.1251,26.5798,242300.0],["2013-06-10",26.8881,27.1193,26.8495,27.0653,169200.0],["2013-06-11",27.0499,27.2657,26.9266,27.1038,257500.0],["2013-06-12",27.4506,27.466,27.1038,27.1347,235700.0],["2013-06-13",26.9343,27.1424,26.8958,27.0653,263500.0],["2013-06-14",26.9805,27.1193,26.8804,26.9035,232200.0],["2013-06-17",27.258,27.2888,26.9266,27.0807,174200.0],["2013-06-18",27.3736,27.5585,27.3119,27.3273,320300.0],["2013-06-19",27.389,27.4352,26.9497,26.9574,125200.0],["2013-06-20",26.8958,27.1501,26.7416,26.9343,250800.0],["2013-06-21",27.3427,27.4275,27.1115,27.3967,462500.0],["2013-06-24",26.811,27.1347,26.811,26.8418,417600.0],["2013-06-25",26.9728,27.1886,26.8495,27.0191,222400.0],["2013-06-26",26.9497,26.9959,26.7956,26.9574,96600.0],["2013-06-27",27.3813,27.5894,27.1963,27.2349,157600.0],["2013-06-28",27.389,27.4275,27.1732,27.1809,311800.0],["2013-07-01",27.2503,27.4737,27.2117,27.3582,127600.0],["2013-07-02",24.9768,25.2157,24.6223,24.7456,1656200.0],["2013-07-03",24.815,25.0154,24.7302,24.8227,246800.0],["2013-07-05",23.7361,23.9365,23.6976,23.9056,725700.0],["2013-07-08",23.8825,24.2832,23.8132,24.0058,712000.0],["2013-07-09",24.368,24.3911,24.1908,24.3218,252200.0],["2013-07-10",24.3372,24.6994,24.3372,24.6223,119900.0],["2013-07-11",25.208,25.2389,25.0308,25.1772,159900.0],["2013-07-12",25.1233,25.2234,25.0308,25.208,94200.0],["2013-07-15",25.0924,25.1464,24.9691,25.1001,124500.0],["2013-07-16",25.1233,25.262,25.0693,25.2389,94700.0],["2013-07-17",25.2466,25.2697,25.0231,25.1233,73700.0],["2013-07-18",25.131,25.1926,25.0539,25.0924,116100.0],["2013-07-19",25.1464,25.2774,25.131,25.2543,62400.0],["2013-07-22",25.0308,25.2774,25.0154,25.2157,74300.0],["2013-07-23",25.2543,25.4084,25.1926,25.3622,46700.0],["2013-07-24",25.3159,25.3159,25.0385,25.1156,63700.0],["2013-07-25",25.1618,25.339,25.131,25.3005,73200.0],["2013-07-26",24.8381,24.946,24.7379,24.8998,125800.0],["2013-07-29",24.6609,24.8381,24.5992,24.7996,122800.0],["2013-07-30",24.2216,24.3141,23.8902,24.3141,164000.0],["2013-07-31",24.0983,24.4836,24.0752,24.2447,191600.0],["2013-08-01",24.6609,24.7379,24.4913,24.5299,145700.0],["2013-08-02",24.422,24.4836,24.2678,24.3526,296100.0],["2013-08-05",24.3218,24.422,24.2755,24.3603,89600.0],["2013-08-06",24.237,24.3911,24.2062,24.3449,85200.0],["2013-08-07",24.7533,24.9922,24.7148,24.8921,190700.0],["2013-08-08",25.2003,25.3082,25.0539,25.2697,232100.0],["2013-08-09",25.2312,25.3236,25.1849,25.2234,187800.0],["2013-08-12",25.2003,25.3082,25.1618,25.2851,274500.0],["2013-08-13",25.3853,25.4315,25.2851,25.3545,57600.0],["2013-08-14",25.4469,25.5086,25.3005,25.3159,109100.0],["2013-08-15",25.4701,25.7167,25.3853,25.6473,164300.0],["2013-08-16",25.7244,25.8246,25.6396,25.6935,193200.0],["2013-08-19",25.7398,25.9556,25.7244,25.7629,91600.0],["2013-08-20",25.9093,26.0326,25.8091,25.8323,102800.0],["2013-08-21",25.7244,25.7629,25.3699,25.3853,240400.0],["2013-08-22",25.8246,25.917,25.7783,25.8246,96500.0],["2013-08-23",25.6858,25.9479,25.6473,25.7706,49900.0],["2013-08-26",25.8939,25.9401,25.7937,25.8477,65800.0],["2013-08-27",25.6396,25.971,25.6396,25.709,67800.0],["2013-08-28",25.5163,25.6165,25.3776,25.5163,75400.0],["2013-08-29",25.2928,25.393,25.2543,25.3159,56300.0],["2013-08-30",25.1156,25.1156,24.8844,24.9383,93100.0],["2013-09-03",25.0385,25.0616,24.8073,24.9306,72200.0],["2013-09-04",25.0462,25.3005,25.0385,25.262,53900.0],["2013-09-05",24.6378,24.7302,24.4605,24.5684,259500.0],["2013-09-06",24.368,24.63,24.368,24.6069,275000.0],["2013-09-09",24.5761,24.7456,24.4913,24.7225,87500.0],["2013-09-10",24.8998,25.1541,24.8844,25.1541,84700.0],["2013-09-11",24.9306,25.1541,24.9306,25.1233,66200.0],["2013-09-12",25.0462,25.2003,25.0231,25.0231,50200.0],["2013-09-13",25.0308,25.1541,24.7996,24.9537,113300.0],["2013-09-16",25.0462,25.0462,24.8921,24.9537,117900.0],["2013-09-17",24.8304,25.0231,24.7919,25.0231,150900.0],["2013-09-18",24.9383,25.3005,24.8535,25.2697,174300.0],["2013-09-19",25.3467,25.3467,25.2003,25.2157,71000.0],["2013-09-20",25.2466,25.2774,25.1233,25.1695,68500.0],["2013-09-23",25.262,25.2928,25.1618,25.2234,68200.0],["2013-09-24",25.0847,25.2928,25.077,25.0924,99000.0],["2013-09-25",25.1849,25.2774,25.0616,25.1541,87600.0],["2013-09-26",25.1233,25.2389,25.1156,25.208,38500.0],["2013-09-27",25.1079,25.2157,24.9845,25.1079,55500.0],["2013-09-30",25.1079,25.1541,24.946,24.9537,96200.0],["2013-10-01",25.2312,25.2466,25.1001,25.2466,59900.0],["2013-10-02",25.131,25.2466,25.0308,25.2389,71500.0],["2013-10-03",25.262,25.3159,25.2003,25.2389,52700.0],["2013-10-04",25.1464,25.2774,25.0462,25.1618,49800.0],["2013-10-07",24.9383,25.0231,24.8921,24.9537,65800.0],["2013-10-08",24.7996,24.8921,24.6609,24.6917,72900.0],["2013-10-09",24.6532,24.6532,24.4143,24.4605,496000.0],["2013-10-10",24.422,24.63,24.3295,24.4913,909600.0],["2013-10-11",24.7148,24.8844,24.684,24.8304,263100.0],["2013-10-14",24.9923,25.0308,24.8458,24.9306,56800.0],["2013-10-15",24.7533,24.7611,24.499,24.5607,109400.0],["2013-10-16",24.368,24.5838,24.3526,24.5684,105800.0],["2013-10-17",24.8767,25.0539,24.8304,25.0539,109900.0],["2013-10-18",25.4084,25.6011,25.3853,25.4855,157900.0],["2013-10-21",25.7552,25.8862,25.7244,25.7552,142000.0],["2013-10-22",25.971,26.1945,25.9556,26.0558,138000.0],["2013-10-23",26.1636,26.1713,25.84,25.8631,84100.0],["2013-10-24",25.9093,25.9325,25.6858,25.7552,75000.0],["2013-10-25",26.0249,26.0866,25.8708,26.0403,142200.0],["2013-10-28",26.1174,26.2022,26.0403,26.0943,124100.0],["2013-10-29",25.9556,26.0326,25.6473,25.6627,105200.0],["2013-10-30",25.8939,25.9556,25.7937,25.8246,138600.0],["2013-10-31",25.5625,25.6011,25.3236,25.3699,177600.0],["2013-11-01",25.4084,25.5009,25.339,25.4855,94500.0],["2013-11-04",25.393,25.4161,25.2312,25.3699,47900.0],["2013-11-05",25.4469,25.5934,25.3159,25.4546,50900.0],["2013-11-06",25.1772,25.262,24.9152,24.9537,75400.0],["2013-11-07",24.5684,24.6686,24.499,24.5992,133400.0],["2013-11-08",24.6455,24.7533,24.5222,24.7302,89100.0],["2013-11-11",24.7688,24.8844,24.7456,24.7919,68200.0],["2013-11-12",24.8767,24.9229,24.7148,24.7996,104300.0],["2013-11-13",24.499,24.7148,24.4297,24.7148,56500.0],["2013-11-14",24.8844,24.9152,24.7688,24.7842,112300.0],["2013-11-15",24.8767,25.0077,24.8535,25.0077,82200.0],["2013-11-18",25.0847,25.0924,24.946,24.946,94500.0],["2013-11-19",25.1233,25.208,25.0539,25.1541,81400.0],["2013-11-20",25.1387,25.1849,24.8998,24.9691,92600.0],["2013-11-21",24.8612,24.8689,24.7919,24.8458,67800.0],["2013-11-22",24.8767,25.0462,24.8304,24.8304,172000.0],["2013-11-25",26.6723,26.8341,26.5413,26.6183,1013400.0],["2013-11-26",26.8958,27.073,26.8187,26.9651,189700.0],["2013-11-27",26.9343,26.9343,26.7647,26.7879,71300.0],["2013-11-29",26.7802,27.0422,26.7339,26.8495,39300.0],["2013-12-02",26.8495,27.1732,26.7493,26.8264,275400.0],["2013-12-03",27.127,27.1578,27.0114,27.0499,147000.0],["2013-12-04",26.7031,26.8033,26.626,26.6877,129700.0],["2013-12-05",27.1732,27.2734,27.127,27.1424,177200.0],["2013-12-06",27.1886,27.2348,26.9959,27.0422,120200.0],["2013-12-09",27.0422,27.1809,26.9728,27.1809,85600.0],["2013-12-10",27.127,27.127,26.9343,26.9343,62800.0],["2013-12-11",26.9959,27.0345,26.7339,26.7339,66000.0],["2013-12-12",26.9189,26.9805,26.7262,26.811,103800.0],["2013-12-13",26.6337,26.7185,26.5104,26.626,80800.0],["2013-12-16",26.626,26.626,26.4411,26.5644,71700.0],["2013-12-17",26.5567,26.5567,26.4103,26.4103,49800.0],["2013-12-18",26.6723,26.8726,26.6337,26.7648,129600.0],["2013-12-19",26.9189,27.1809,26.8341,27.0499,123700.0],["2013-12-20",26.9805,27.0345,26.8418,26.9189,81100.0],["2013-12-23",26.942,27.0884,26.8726,27.0191,65100.0],["2013-12-24",26.9343,27.127,26.8033,27.0191,38600.0],["2013-12-26",27.1886,27.1886,27.0191,27.1424,47400.0],["2013-12-27",27.4506,27.4583,27.2117,27.3273,74000.0],["2013-12-30",27.4275,27.4969,27.258,27.4429,49300.0],["2013-12-31",27.3273,27.4583,27.3042,27.4198,66400.0],["2014-01-02",26.7647,26.8187,26.495,26.8187,185200.0],["2014-01-03",26.7879,26.8958,26.7262,26.7648,73600.0],["2014-01-06",26.8804,27.0114,26.8418,26.9882,75700.0],["2014-01-07",26.7802,26.9035,26.757,26.8726,57000.0],["2014-01-08",27.0422,27.52,27.0345,27.52,310200.0],["2014-01-09",27.4121,27.5508,27.389,27.4892,102800.0],["2014-01-10",27.5585,27.6664,27.4815,27.5816,65600.0],["2014-01-13",27.1193,27.2117,27.0345,27.0576,121900.0],["2014-01-14",27.0499,27.2194,27.0499,27.2117,150200.0],["2014-01-15",27.1886,27.4583,27.1501,27.3273,117400.0],["2014-01-16",27.9901,28.0209,27.5662,27.6125,434500.0],["2014-01-17",27.8591,27.8745,27.6587,27.6972,415700.0],["2014-01-21",28.0363,28.0671,27.8822,27.9361,227000.0],["2014-01-22",28.2829,28.3446,28.0132,28.1134,206000.0],["2014-01-23",28.3369,28.4679,28.2598,28.3754,255600.0],["2014-01-24",28.4833,28.5218,28.098,28.098,687800.0],["2014-01-27",28.0749,28.0826,27.7512,27.8514,147500.0],["2014-01-28",27.9978,28.2367,27.9747,28.1134,128100.0],["2014-01-29",27.7512,27.8051,27.466,27.6202,169500.0],["2014-01-30",27.6125,27.6741,27.4506,27.5739,146200.0],["2014-01-31",27.0037,27.3659,26.942,27.1963,301400.0],["2014-02-03",27.4506,27.4738,27.1501,27.204,172900.0],["2014-02-04",27.0345,27.0807,26.8649,26.9728,127200.0],["2014-02-05",27.0653,27.1192,26.8726,26.9574,112000.0],["2014-02-06",27.0268,27.1732,26.9574,27.1501,88000.0],["2014-02-07",26.9959,27.3813,26.9112,27.3582,114400.0],["2014-02-10",27.1886,27.335,27.1347,27.2271,94000.0],["2014-02-11",27.3582,27.6972,27.3427,27.6279,81900.0],["2014-02-12",28.0132,28.1442,27.9053,27.9284,209100.0],["2014-02-13",28.0826,28.2367,28.0363,28.2213,56300.0],["2014-02-14",28.229,28.2444,28.0903,28.1828,45700.0],["2014-02-18",28.098,28.1905,28.0594,28.1596,130000.0],["2014-02-19",28.2136,28.3523,28.1134,28.1442,150400.0],["2014-02-20",28.0517,28.1982,28.044,28.1134,68900.0],["2014-02-21",27.9053,27.9207,27.7512,27.8205,98500.0],["2014-02-24",27.7897,28.1365,27.7666,27.9593,334500.0],["2014-02-25",26.5413,26.6723,26.3563,26.418,446700.0],["2014-02-26",25.9093,25.9556,25.7783,25.917,242900.0],["2014-02-27",25.6165,25.7321,25.5471,25.655,104100.0],["2014-02-28",26.4257,26.6569,26.3409,26.4719,357400.0],["2014-03-03",26.1328,26.2253,25.9479,26.0249,170000.0],["2014-03-04",26.0249,26.2253,26.0249,26.1405,114700.0],["2014-03-05",25.8862,25.9016,25.7013,25.7244,132500.0],["2014-03-06",26.1559,26.233,25.9402,25.9556,111700.0],["2014-03-07",26.2715,26.3024,25.8939,25.9633,74200.0],["2014-03-10",26.0712,26.1328,25.9016,26.0018,83500.0],["2014-03-11",25.9093,26.0326,25.7937,25.8477,56100.0],["2014-03-12",25.7629,25.7706,25.4701,25.6627,52300.0],["2014-03-13",25.8631,25.8631,25.2312,25.3159,109700.0],["2014-03-14",25.8862,26.0018,25.7629,25.8785,163800.0],["2014-03-17",25.8014,26.0712,25.7937,26.0249,184300.0],["2014-03-18",26.0326,26.3332,26.0326,26.3024,105600.0],["2014-03-19",26.2484,26.364,25.971,26.0712,122500.0],["2014-03-20",26.0635,26.3486,26.0249,26.233,80100.0],["2014-03-21",26.1945,26.4411,26.1559,26.1868,362300.0],["2014-03-24",26.1482,26.1482,25.7552,25.8631,231200.0],["2014-03-25",26.8881,26.8958,26.4719,26.6492,454900.0],["2014-03-26",26.8264,26.9189,26.7031,26.7031,211700.0],["2014-03-27",26.8341,26.8495,26.7339,26.7648,129900.0],["2014-03-28",26.9651,27.0037,26.7648,26.8033,114600.0],["2014-03-31",26.9266,27.0268,26.811,26.8572,396700.0],["2014-04-01",26.811,26.8649,26.6569,26.7802,105600.0],["2014-04-02",26.8418,26.9035,26.7416,26.8187,371000.0],["2014-04-03",27.0268,27.6664,27.0191,27.5893,194400.0],["2014-04-04",27.1963,27.3119,26.8033,26.9574,135300.0],["2014-04-07",26.8264,26.9574,26.7802,26.8572,70300.0],["2014-04-08",26.9574,27.0884,26.8881,26.9266,95800.0],["2014-04-09",26.8264,26.9882,26.7802,26.9805,64100.0],["2014-04-10",26.8881,26.942,26.5952,26.6569,110300.0],["2014-04-11",26.364,26.3717,26.102,26.1482,68700.0],["2014-04-14",26.233,26.3332,26.1405,26.2638,56100.0],["2014-04-15",26.0403,26.1636,25.6627,25.8862,222600.0],["2014-04-16",26.0558,26.3409,25.9479,26.3024,175400.0],["2014-04-17",26.1868,26.2407,26.0943,26.2022,100000.0],["2014-04-21",26.2022,26.3255,26.1868,26.2638,71000.0],["2014-04-22",26.3255,26.418,26.2638,26.3101,89400.0],["2014-04-23",26.4719,26.5104,26.4025,26.4565,67300.0],["2014-04-24",26.3871,26.5027,26.2176,26.4334,85600.0],["2014-04-25",26.4565,26.5258,26.3255,26.4334,54800.0],["2014-04-28",26.3486,26.4257,26.1714,26.3409,83400.0],["2014-04-29",26.4103,26.5952,26.3409,26.495,75400.0],["2014-04-30",26.5875,26.6029,26.3255,26.4719,65100.0],["2014-05-01",26.4873,26.5181,26.2947,26.4025,64100.0],["2014-05-02",26.1251,26.1945,26.0558,26.1251,85300.0],["2014-05-05",26.1097,26.418,26.0789,26.418,239500.0],["2014-05-06",25.8554,26.0249,25.6858,25.709,305200.0],["2014-05-07",25.9479,26.1097,25.84,26.048,127300.0],["2014-05-08",25.8862,25.9247,25.7013,25.7244,89700.0],["2014-05-09",25.8785,25.9479,25.7706,25.8169,186300.0],["2014-05-12",25.971,26.0943,25.9324,26.0249,71800.0],["2014-05-13",25.855,25.855,25.6279,25.6671,195400.0],["2014-05-14",25.6828,25.8315,25.6436,25.6984,98600.0],["2014-05-15",25.487,25.5496,25.2443,25.5105,103400.0],["2014-05-16",25.7454,25.7611,25.5027,25.6279,87400.0],["2014-05-19",25.5183,25.5261,25.1738,25.2912,904500.0],["2014-05-20",25.2364,25.2834,24.4926,25.1112,599600.0],["2014-05-21",25.2129,25.3695,25.2129,25.3304,134300.0],["2014-05-22",25.393,25.534,25.3461,25.4087,83600.0],["2014-05-23",25.3774,25.4948,25.3304,25.3461,122400.0],["2014-05-27",25.8472,25.9255,25.6828,25.8237,117400.0],["2014-05-28",25.8394,25.855,25.7376,25.8002,72800.0],["2014-05-29",25.855,25.9568,25.8159,25.902,88900.0],["2014-05-30",25.8707,25.9568,25.855,25.902,64100.0],["2014-06-02",25.7062,25.7376,25.6123,25.6358,64500.0],["2014-06-03",25.6436,25.7062,25.5888,25.6279,84700.0],["2014-06-04",25.534,25.7767,25.534,25.6514,115400.0],["2014-06-05",25.487,25.6201,25.4244,25.581,90600.0],["2014-06-06",25.2991,25.5105,25.2521,25.4792,87000.0],["2014-06-09",25.5575,25.5653,25.3617,25.4478,138600.0],["2014-06-10",25.2051,25.2521,25.0563,25.2364,140900.0],["2014-06-11",25.2208,25.2443,25.1425,25.1816,49500.0],["2014-06-12",25.1425,25.2286,25.1033,25.119,65600.0],["2014-06-13",25.1346,25.1816,25.0485,25.1581,63400.0],["2014-06-16",25.3461,25.4322,25.2521,25.2991,100800.0],["2014-06-17",25.4165,25.4792,25.3382,25.3852,99700.0],["2014-06-18",25.2286,25.2521,25.0642,25.166,91100.0],["2014-06-19",25.2364,25.2599,25.1346,25.2286,80900.0],["2014-06-20",25.1503,25.1973,25.072,25.1346,152900.0],["2014-06-23",25.0955,25.1346,25.025,25.1268,52100.0],["2014-06-24",25.2912,25.2991,25.0955,25.1033,73700.0],["2014-06-25",25.3774,25.4087,25.1895,25.2834,121600.0],["2014-06-26",25.9881,26.0743,25.902,26.0586,162000.0],["2014-06-27",26.3718,26.6067,26.364,26.4971,152700.0],["2014-06-30",26.2309,26.2857,26.1604,26.223,139100.0],["2014-07-01",26.0664,26.1056,25.9646,26.0429,64100.0],["2014-07-02",26.3248,26.3561,26.1839,26.27,70100.0],["2014-07-03",26.4266,26.4344,26.3248,26.3561,68600.0],["2014-07-07",26.685,26.7163,26.5597,26.6615,121700.0],["2014-07-08",26.6302,26.7007,26.4893,26.5284,83700.0],["2014-07-09",26.5127,26.591,26.3953,26.5832,100600.0],["2014-07-10",26.4501,26.4893,26.3718,26.4423,423100.0],["2014-07-11",26.4266,26.6067,26.3875,26.5989,130200.0],["2014-07-14",26.5127,26.6145,26.4266,26.4501,74000.0],["2014-07-15",26.5676,26.6459,26.4188,26.4658,61700.0],["2014-07-16",27.147,27.147,26.9512,27.0139,100600.0],["2014-07-17",26.9982,27.2174,26.9042,26.9512,231400.0],["2014-07-18",26.7007,26.7555,26.5832,26.6772,81600.0],["2014-07-21",26.4266,26.4344,26.3405,26.3718,69200.0],["2014-07-22",26.2465,26.3796,26.1839,26.3092,136400.0],["2014-07-23",26.3483,26.364,26.2543,26.3092,64700.0],["2014-07-24",26.5284,26.5676,26.4344,26.4814,54400.0],["2014-07-25",26.4266,26.4344,26.2778,26.317,33600.0],["2014-07-28",26.2387,26.2935,26.0743,26.1917,48700.0],["2014-07-29",26.364,26.4266,26.223,26.223,62800.0],["2014-07-30",26.2152,26.6928,26.1682,26.5832,144200.0],["2014-07-31",27.4054,27.4054,27.0687,27.1,213900.0],["2014-08-01",26.6459,26.8103,26.5832,26.685,83800.0],["2014-08-04",26.5441,26.5676,26.2778,26.4814,61100.0],["2014-08-05",26.8964,27.1783,26.8573,26.9982,94900.0],["2014-08-06",27.3036,27.5933,27.2879,27.5072,146000.0],["2014-08-07",27.2018,27.3349,27.0687,27.1,79100.0],["2014-08-08",26.9825,27.0608,26.8259,26.9825,98400.0],["2014-08-11",27.1626,27.2175,27.0687,27.1548,108900.0],["2014-08-12",26.9356,26.9669,26.8259,26.9277,52700.0],["2014-08-13",27.1861,27.2253,27.0374,27.0687,50700.0],["2014-08-14",27.006,27.1392,27.006,27.1392,56100.0],["2014-08-15",27.3114,27.3741,26.7868,26.9434,89200.0],["2014-08-18",27.3741,27.468,27.2253,27.4445,99200.0],["2014-08-19",27.2488,27.2723,27.1391,27.2331,87300.0],["2014-08-20",26.9669,27.1861,26.9434,27.0687,50600.0],["2014-08-21",27.1783,27.2801,27.1157,27.2566,392500.0],["2014-08-22",27.3349,27.3584,27.053,27.1783,66900.0],["2014-08-25",27.1235,27.3349,27.0609,27.2566,54100.0],["2014-08-26",27.3975,27.5228,27.3662,27.4758,85400.0],["2014-08-27",27.3897,27.4993,27.3349,27.4054,76600.0],["2014-08-28",27.468,27.562,27.4054,27.4524,51400.0],["2014-08-29",27.5541,27.6168,27.4758,27.5307,58200.0],["2014-09-02",27.609,27.7186,27.5385,27.5541,44500.0],["2014-09-03",27.8204,27.8517,27.6873,27.7499,83500.0],["2014-09-04",27.515,27.515,27.2331,27.3427,67400.0],["2014-09-05",27.468,27.5307,27.3741,27.5228,61500.0],["2014-09-08",27.6559,27.8282,27.5933,27.6716,100400.0],["2014-09-09",27.8517,28.024,27.7969,27.9143,96800.0],["2014-09-10",27.8439,27.9378,27.836,27.9222,79000.0],["2014-09-11",27.6951,27.7656,27.6481,27.6873,87500.0],["2014-09-12",27.5776,27.5933,27.4367,27.5541,56200.0],["2014-09-15",27.6794,27.7969,27.6559,27.6951,61600.0],["2014-09-16",27.3506,27.4993,27.2644,27.3662,153300.0],["2014-09-17",27.3741,27.5385,27.2253,27.2723,185800.0],["2014-09-18",27.2175,27.4132,27.1626,27.3819,152300.0],["2014-09-19",27.3897,27.421,27.2801,27.2801,182300.0],["2014-09-22",27.2644,27.3036,27.1,27.2409,129200.0],["2014-09-23",27.1392,27.1392,27.006,27.053,93100.0],["2014-09-24",26.9747,27.2096,26.8651,27.1313,64500.0],["2014-09-25",27.1705,27.1861,26.9512,26.9904,156500.0],["2014-09-26",26.9356,26.9591,26.7946,26.8338,73200.0],["2014-09-29",26.7946,26.9747,26.779,26.8494,70800.0],["2014-09-30",27.1235,27.2879,27.0922,27.1705,111100.0],["2014-10-01",27.4054,27.468,27.2253,27.2723,180400.0],["2014-10-02",27.4837,27.5228,27.1235,27.3584,141800.0],["2014-10-03",27.1705,27.5933,27.053,27.2409,197900.0],["2014-10-06",27.0922,27.1,26.8886,27.0687,91100.0],["2014-10-07",27.0217,27.1548,26.9669,26.9669,96400.0],["2014-10-08",27.1861,27.4602,27.0452,27.4524,172500.0],["2014-10-09",27.194,27.3271,26.8259,26.8964,103000.0],["2014-10-10",26.8181,26.8573,26.638,26.6615,97700.0],["2014-10-13",26.5441,26.8103,26.4501,26.4658,78400.0],["2014-10-14",26.1917,26.3248,26.0821,26.1447,144700.0],["2014-10-15",26.0116,26.1447,25.7611,26.0821,132700.0],["2014-10-16",25.3695,25.9411,25.3695,25.808,169400.0],["2014-10-17",26.4814,27.1626,26.4658,26.9042,195600.0],["2014-10-20",26.7476,27.0217,26.7476,27.006,87000.0],["2014-10-21",26.9121,27.006,26.7711,27.006,144600.0],["2014-10-22",27.0139,27.0687,26.8494,26.8494,99100.0],["2014-10-23",27.2096,27.5855,27.1392,27.5855,220300.0],["2014-10-24",27.9535,28.1414,27.9065,28.0553,314300.0],["2014-10-27",28.0553,28.251,28.0474,28.1101,78400.0],["2014-10-28",28.3058,28.3763,28.2197,28.3685,154200.0],["2014-10-29",28.619,28.7678,28.3293,28.3998,137300.0],["2014-10-30",28.1492,28.7365,28.1179,28.6895,103300.0],["2014-10-31",28.6973,28.8148,28.5016,28.666,122400.0],["2014-11-03",28.6347,28.6582,28.3841,28.5642,143100.0],["2014-11-04",28.4076,28.619,28.3528,28.5094,83200.0],["2014-11-05",28.7052,28.7287,28.5016,28.5799,83700.0],["2014-11-06",28.3685,28.4938,28.2432,28.3606,82700.0],["2014-11-07",27.5776,27.8595,27.4054,27.7969,173500.0],["2014-11-10",28.3372,28.4781,28.2354,28.4155,129800.0],["2014-11-11",28.4076,28.5173,28.3685,28.4859,88700.0],["2014-11-12",28.3372,28.4624,28.3058,28.3763,49900.0],["2014-11-13",28.3528,28.6269,28.3293,28.5172,224000.0],["2014-11-14",28.3293,28.4859,28.2589,28.3606,158600.0],["2014-11-17",28.2589,28.4468,28.2589,28.2667,92700.0],["2014-11-18",28.6425,28.7522,28.5642,28.713,113400.0],["2014-11-19",28.5955,28.6112,28.3998,28.4468,170300.0],["2014-11-20",28.5407,28.7052,28.4389,28.6112,109200.0],["2014-11-21",28.5486,28.5799,28.3058,28.3137,131700.0],["2014-11-24",28.5094,28.666,28.5094,28.6269,124500.0],["2014-11-25",28.7678,28.9792,28.76,28.9479,87400.0],["2014-11-26",29.0889,29.128,29.0105,29.1123,64500.0],["2014-11-28",28.8696,28.9479,28.8148,28.8931,86600.0],["2014-12-01",29.3159,29.3472,29.128,29.1515,108700.0],["2014-12-02",28.9088,28.9792,28.6895,28.713,97900.0],["2014-12-03",28.7287,28.7835,28.6582,28.666,81200.0],["2014-12-04",28.807,28.9009,28.6504,28.6895,99900.0],["2014-12-05",28.5094,28.6582,28.3685,28.5329,129300.0],["2014-12-08",28.7443,28.9871,28.7443,28.8148,127300.0],["2014-12-09",28.9244,28.9949,28.7522,28.8774,158400.0],["2014-12-10",28.8226,28.9557,28.7835,28.7991,122100.0],["2014-12-11",29.2376,29.2924,29.128,29.175,134500.0],["2014-12-12",29.0967,29.175,28.6504,28.6817,106000.0],["2014-12-15",29.0027,29.0027,28.3293,28.4938,242000.0],["2014-12-16",28.7052,29.2376,28.666,29.034,173800.0],["2014-12-17",28.76,28.9322,28.5564,28.7052,128800.0],["2014-12-18",28.5329,28.9009,28.4859,28.8774,196700.0],["2014-12-19",28.8853,29.1515,28.8696,28.9636,194100.0],["2014-12-22",29.3472,29.5352,29.3394,29.4647,201900.0],["2014-12-23",29.3786,29.3786,29.0654,29.1671,61900.0],["2014-12-24",29.2063,29.402,29.2063,29.2846,21500.0],["2014-12-26",29.1123,29.3707,29.1123,29.1671,54200.0],["2014-12-29",29.3786,29.4255,29.175,29.2376,96700.0],["2014-12-30",29.4255,29.4255,29.1515,29.3238,45300.0],["2014-12-31",29.2298,29.3786,29.0732,29.081,64800.0],["2015-01-02",28.6425,28.7287,28.4781,28.619,122200.0],["2015-01-05",28.9557,29.0027,28.4546,28.5486,105400.0],["2015-01-06",28.7365,28.8853,28.3528,28.3841,163800.0],["2015-01-07",28.1414,28.2823,27.9613,28.1571,247300.0],["2015-01-08",28.76,29.2455,28.7443,29.1123,178200.0],["2015-01-09",29.222,29.2454,28.7208,28.8461,81000.0],["2015-01-12",28.9557,29.0497,28.76,28.9636,105200.0],["2015-01-13",28.7756,29.0497,28.6817,28.8226,74500.0],["2015-01-14",29.128,29.3238,29.0888,29.2376,130200.0],["2015-01-15",28.9636,29.0967,28.8931,28.9322,85800.0],["2015-01-16",28.9636,29.4725,28.8226,29.4334,133200.0],["2015-01-20",29.8719,29.9032,29.6291,29.7153,96900.0],["2015-01-21",29.3081,29.3081,28.9166,29.0888,243500.0],["2015-01-22",28.3372,28.5094,28.1571,28.4155,286400.0],["2015-01-23",28.6895,29.0654,28.6817,28.9244,94200.0],["2015-01-26",29.0105,29.3238,28.9557,29.2689,64200.0],["2015-01-27",29.3159,29.3472,29.1358,29.2454,127300.0],["2015-01-28",29.4255,29.5587,29.2454,29.2454,152100.0],["2015-01-29",29.2768,29.3159,29.0497,29.2768,168500.0],["2015-01-30",29.034,29.222,28.9088,29.0419,168600.0],["2015-02-02",28.8774,29.1437,28.7991,29.1202,98600.0],["2015-02-03",28.9949,29.2454,28.9949,29.175,136500.0],["2015-02-04",28.9401,29.0419,28.8774,28.9088,103300.0],["2015-02-05",29.1202,29.2689,29.0654,29.2376,94100.0],["2015-02-06",28.5016,28.6034,28.3763,28.4155,202000.0],["2015-02-09",28.4859,28.6269,28.4233,28.4546,85600.0],["2015-02-10",28.3763,28.713,28.3763,28.6973,83200.0],["2015-02-11",28.5016,28.5877,28.4076,28.5251,129400.0],["2015-02-12",28.76,29.0497,28.76,29.034,77200.0],["2015-02-13",28.5094,28.5956,28.2902,28.5251,206200.0],["2015-02-17",28.4155,28.9166,28.392,28.7991,91600.0],["2015-02-18",28.7365,28.7835,28.4468,28.7835,223700.0],["2015-02-19",28.7287,28.8305,28.619,28.6895,73800.0],["2015-02-20",28.392,28.8305,28.3137,28.7287,118800.0],["2015-02-23",28.8461,28.9636,28.7835,28.8853,85400.0],["2015-02-24",28.9401,29.1123,28.7678,29.0497,195500.0],["2015-02-25",29.8875,31.1482,29.864,30.7488,359700.0],["2015-02-26",31.0542,31.3909,31.0072,31.2578,491200.0],["2015-02-27",31.7433,32.1426,31.6806,31.9155,213100.0],["2015-03-02",32.1582,32.3227,32.1348,32.2052,119100.0],["2015-03-03",32.4166,32.5732,32.0486,32.1269,192700.0],["2015-03-04",31.939,32.0173,31.6415,31.9155,160100.0],["2015-03-05",32.1817,32.2522,32.0251,32.0799,114300.0],["2015-03-06",31.7511,31.8059,31.6258,31.6728,63500.0],["2015-03-09",31.9938,31.9938,31.7824,31.9312,73500.0],["2015-03-10",31.3126,31.6806,31.2969,31.5475,117700.0],["2015-03-11",31.6336,31.7276,31.3674,31.5397,72100.0],["2015-03-12",31.7511,31.9155,31.6258,31.9155,93800.0],["2015-03-13",31.4457,32.0251,31.4379,32.0251,146400.0],["2015-03-16",32.8395,33.552,32.816,32.9648,327500.0],["2015-03-17",32.5184,32.6202,32.2052,32.5263,185100.0],["2015-03-18",32.3853,32.675,32.0173,32.5732,183400.0],["2015-03-19",31.8529,32.26,31.8372,32.1504,132500.0],["2015-03-20",32.863,32.9334,32.6437,32.7377,293600.0],["2015-03-23",32.6046,32.8551,32.4636,32.7925,91400.0],["2015-03-24",32.8865,33.1214,32.8082,33.0744,105600.0],["2015-03-25",33.2545,33.2545,32.5889,32.6437,117100.0],["2015-03-26",32.2366,32.3775,32.0251,32.2366,117700.0],["2015-03-27",32.6359,32.7063,32.5341,32.5732,81000.0],["2015-03-30",32.675,32.9413,32.6594,32.816,71200.0],["2015-03-31",32.5654,32.7925,32.4558,32.4558,398000.0],["2015-04-01",32.8551,32.863,32.5106,32.5732,88500.0],["2015-04-02",33.1292,33.3171,32.9256,32.9569,190600.0],["2015-04-06",33.0665,33.458,33.0665,33.184,148400.0],["2015-04-07",33.278,33.5833,33.2388,33.3249,239100.0],["2015-04-08",33.2466,33.2466,32.8786,32.8943,105200.0],["2015-04-09",33.3014,33.4267,33.0744,33.1997,128200.0],["2015-04-10",33.6695,34.1079,33.6225,33.9748,258800.0],["2015-04-13",33.6068,33.8496,33.5598,33.5912,72600.0],["2015-04-14",33.9905,34.0845,33.8887,33.8965,132600.0],["2015-04-15",33.9827,34.0296,33.5677,33.7869,123600.0],["2015-04-16",33.7008,33.92,33.646,33.7634,113600.0],["2015-04-17",33.0587,33.1605,32.7142,32.8943,260000.0],["2015-04-20",33.5912,33.6147,33.278,33.3797,91300.0],["2015-04-21",33.6695,33.8887,33.5912,33.7869,71200.0],["2015-04-22",33.4424,33.4815,33.184,33.3954,103200.0],["2015-04-23",33.1683,33.3876,32.9099,33.3406,152300.0],["2015-04-24",33.5285,33.9435,33.4032,33.8104,124300.0],["2015-04-27",34.3194,34.3977,34.1393,34.2019,160900.0],["2015-04-28",33.3954,33.458,33.0509,33.3876,291100.0],["2015-04-29",33.4659,33.5442,32.7612,32.9413,240900.0],["2015-04-30",33.1214,33.4032,32.7925,32.863,152000.0],["2015-05-01",33.1448,33.1448,32.7768,32.9413,66700.0],["2015-05-04",33.3563,33.6851,33.3014,33.5755,161000.0],["2015-05-05",33.0822,33.1214,32.5263,32.6124,186400.0],["2015-05-06",32.9882,33.0509,32.675,32.8473,98000.0],["2015-05-07",32.8082,33.1214,32.769,33.0352,76700.0],["2015-05-08",33.3641,33.7086,33.3641,33.5207,66200.0],["2015-05-11",33.2701,33.5207,33.1448,33.3797,56400.0],["2015-05-12",33.1683,33.3093,33.0352,33.1057,55100.0],["2015-05-13",33.4346,33.6068,33.1762,33.2153,186100.0],["2015-05-14",33.4346,33.8496,33.3484,33.8417,113800.0],["2015-05-15",34.0142,34.1249,33.9192,34.0774,115800.0],["2015-05-18",34.2277,34.5995,34.117,34.4967,71900.0],["2015-05-19",34.4492,34.6786,34.3464,34.5521,78500.0],["2015-05-20",34.2436,34.4492,34.1486,34.3622,98300.0],["2015-05-21",34.4492,34.5995,34.4413,34.5521,61400.0],["2015-05-22",34.2989,34.3306,34.1407,34.1882,82400.0],["2015-05-26",33.6503,33.6898,33.2706,33.4209,164800.0],["2015-05-27",33.1678,33.6424,33.1678,33.5396,133800.0],["2015-05-28",34.1882,34.3622,34.0616,34.2831,169900.0],["2015-05-29",34.1566,34.204,33.6978,33.8401,135800.0],["2015-06-01",33.6582,33.8243,33.3022,33.7769,85900.0],["2015-06-02",33.7531,34.03,33.6424,33.9351,87000.0],["2015-06-03",34.4888,34.995,34.4888,34.8289,173200.0],["2015-06-04",34.734,35.0741,34.4413,34.5441,113800.0],["2015-06-05",33.8401,33.9983,33.674,33.9272,170000.0],["2015-06-08",33.6978,33.9272,33.5712,33.8718,70200.0],["2015-06-09",33.3813,33.587,33.239,33.4604,244300.0],["2015-06-10",33.7057,33.9983,33.5079,33.9351,194400.0],["2015-06-11",34.03,34.1012,33.6503,33.8481,89200.0],["2015-06-12",33.2627,33.5395,33.1282,33.3813,146800.0],["2015-06-15",32.8988,33.3339,32.8909,33.3102,183300.0],["2015-06-16",33.0808,33.5,33.0728,33.4051,83700.0],["2015-06-17",33.2152,33.4367,33.1203,33.3734,157400.0],["2015-06-18",33.5475,34.3701,33.5396,34.0854,125700.0],["2015-06-19",33.4921,33.6978,33.326,33.6582,239300.0],["2015-06-22",34.1724,34.4413,34.1012,34.1012,230500.0],["2015-06-23",34.1249,34.2436,34.1012,34.1566,121100.0],["2015-06-24",34.1012,34.3464,34.0142,34.2357,758600.0],["2015-06-25",34.204,34.4334,34.0142,34.3227,108000.0],["2015-06-26",34.0458,34.2989,33.7848,34.0221,102100.0],["2015-06-29",33.4525,33.6424,33.057,33.1045,192900.0],["2015-06-30",33.231,33.231,32.6773,32.8988,226400.0],["2015-07-01",32.7248,32.8514,32.5745,32.7643,295000.0],["2015-07-02",32.7485,32.8197,32.5982,32.7169,71800.0],["2015-07-06",32.0129,32.353,31.9812,32.1315,318100.0],["2015-07-07",31.9496,32.2581,31.4908,32.179,166000.0],["2015-07-08",32.1078,32.2264,31.9338,32.0366,58800.0],["2015-07-09",32.622,32.8197,32.4558,32.4954,103100.0],["2015-07-10",33.6978,33.9588,33.6186,33.856,275900.0],["2015-07-13",33.761,33.8955,33.674,33.8006,101200.0],["2015-07-14",34.0458,34.2594,33.9192,34.1724,95900.0],["2015-07-15",34.4176,34.4255,34.0854,34.1566,97700.0],["2015-07-16",34.4571,34.6549,34.4176,34.5679,171700.0],["2015-07-17",34.6391,34.6786,34.4413,34.5521,169900.0],["2015-07-20",35.0346,35.0346,34.8527,34.8764,93200.0],["2015-07-21",34.7736,34.7973,34.6312,34.6707,90400.0],["2015-07-22",34.6865,34.8131,34.56,34.8131,140200.0],["2015-07-23",34.7736,34.7894,34.5442,34.5679,72700.0],["2015-07-24",34.6707,34.7736,34.1803,34.2357,57100.0],["2015-07-27",34.2831,34.2831,33.9272,34.117,237400.0],["2015-07-28",34.03,34.3622,33.943,34.3148,63100.0],["2015-07-29",34.2436,34.291,33.9825,34.1407,90700.0],["2015-07-30",31.9654,32.5666,31.4354,32.4638,427400.0],["2015-07-31",32.6061,32.6773,32.3055,32.353,97600.0],["2015-08-03",33.326,33.3734,32.9937,33.1836,94900.0],["2015-08-04",33.2864,33.3813,33.0728,33.1678,69400.0],["2015-08-05",32.8355,33.0649,32.7485,33.0333,114900.0],["2015-08-06",33.1282,33.144,32.8751,33.1045,445600.0],["2015-08-07",32.4637,32.8909,32.3767,32.8751,90100.0],["2015-08-10",32.7485,33.0491,32.7248,33.0412,1101300.0],["2015-08-11",32.6932,32.6932,32.3214,32.4558,635500.0],["2015-08-12",32.2818,32.5349,32.1553,32.4638,137400.0],["2015-08-13",32.1869,32.2976,32.0682,32.2581,108100.0],["2015-08-14",32.4796,32.6694,32.3609,32.5508,78400.0],["2015-08-17",31.91,32.2739,31.8468,32.2739,129300.0],["2015-08-18",32.4163,32.4479,32.2818,32.3135,104400.0],["2015-08-19",32.2106,32.4875,32.0366,32.3609,69500.0],["2015-08-20",31.8388,31.9021,31.2377,31.2456,240700.0],["2015-08-21",30.9529,31.1032,30.0749,30.0749,176400.0],["2015-08-24",29.4895,30.5495,29.181,29.8771,376300.0],["2015-08-25",30.4862,30.5416,29.8138,29.9166,214000.0],["2015-08-26",29.9008,30.1935,29.6002,30.1935,155900.0],["2015-08-27",30.3201,30.7077,30.2014,30.6048,93000.0],["2015-08-28",30.3359,30.3596,30.0511,30.1777,126600.0],["2015-08-31",30.1223,30.3201,30.0432,30.154,101600.0],["2015-09-01",29.798,29.9087,29.6081,29.6793,147100.0],["2015-09-02",29.6793,29.8217,29.5132,29.8138,72700.0],["2015-09-03",30.6048,30.6602,30.2172,30.2884,118300.0],["2015-09-04",29.9957,30.1144,29.8296,30.0037,92100.0],["2015-09-08",31.293,31.38,31.0795,31.2614,220400.0],["2015-09-09",31.4908,31.4908,30.7393,30.771,75100.0],["2015-09-10",31.0241,31.4671,31.0162,31.3405,145500.0],["2015-09-11",31.3405,31.6094,31.2693,31.5541,93600.0],["2015-09-14",31.5462,31.8072,31.4512,31.5778,69200.0],["2015-09-15",31.6648,31.8863,31.6411,31.8309,90400.0],["2015-09-16",32.1236,32.1948,32.0208,32.1078,108500.0],["2015-09-17",32.2185,32.6536,32.1553,32.4558,103100.0],["2015-09-18",31.6411,31.8388,31.4354,31.4829,150700.0],["2015-09-21",32.353,32.353,31.91,32.0445,80800.0],["2015-09-22",31.3405,31.3642,31.0636,31.2139,90300.0],["2015-09-23",31.4512,31.6174,31.2298,31.475,45800.0],["2015-09-24",31.1981,31.2693,30.9054,31.1348,81100.0],["2015-09-25",31.7044,31.8942,31.3326,31.3563,197700.0],["2015-09-28",31.6885,31.6885,31.0241,31.0953,231800.0],["2015-09-29",30.3992,30.676,30.146,30.5099,169500.0],["2015-09-30",30.9608,31.0795,30.6048,30.858,90100.0],["2015-10-01",30.7551,30.8501,30.5336,30.8501,84600.0],["2015-10-02",30.6919,31.1981,30.4625,31.1981,117600.0],["2015-10-05",31.7756,31.7756,31.5382,31.736,92800.0],["2015-10-06",31.8388,31.9259,31.6094,31.7597,243300.0],["2015-10-07",31.7993,31.9654,31.7044,31.9417,89700.0],["2015-10-08",32.2739,32.6852,32.1948,32.6536,211200.0],["2015-10-09",32.8039,32.9146,32.6457,32.8039,127200.0],["2015-10-12",32.6141,32.8988,32.6141,32.7406,91000.0],["2015-10-13",32.3688,32.5112,32.2502,32.2897,98200.0],["2015-10-14",32.3055,32.4479,32.0445,32.2027,76900.0],["2015-10-15",32.8355,33.1994,32.8276,33.144,112600.0],["2015-10-16",33.1519,33.4446,33.1203,33.4446,171100.0],["2015-10-19",33.674,33.7294,33.5079,33.6661,56900.0],["2015-10-20",33.6819,33.6819,33.3893,33.4684,89000.0],["2015-10-21",33.7294,33.8401,33.3418,33.4684,81800.0],["2015-10-22",33.3339,33.5,33.1361,33.4209,133900.0],["2015-10-23",33.8955,34.2277,33.8718,34.117,100300.0],["2015-10-26",34.117,34.2989,34.1012,34.2357,94200.0],["2015-10-27",34.1882,34.2831,33.9272,33.9983,97800.0],["2015-10-28",34.4255,34.8606,34.1882,34.5521,159500.0],["2015-10-29",35.4301,35.5646,35.082,35.3431,137600.0],["2015-10-30",35.4538,35.8256,35.4222,35.5408,80800.0],["2015-11-02",36.1895,36.2686,36.0867,36.1658,96300.0],["2015-11-03",35.7544,35.7702,35.3985,35.5171,104900.0],["2015-11-04",34.7815,34.8447,34.1724,34.4413,331500.0],["2015-11-05",34.8052,35.1058,34.4255,34.9555,257800.0],["2015-11-06",35.0425,35.1058,34.7419,35.0425,111900.0],["2015-11-09",34.2515,34.2752,33.856,33.9351,180300.0],["2015-11-10",33.8718,33.9746,33.7927,33.9272,197000.0],["2015-11-11",34.6391,34.8289,34.5442,34.6786,162300.0],["2015-11-12",34.2357,34.3464,34.0379,34.0537,77300.0],["2015-11-13",33.4288,33.8639,33.4288,33.7294,202700.0],["2015-11-16",33.4209,33.6266,33.326,33.6266,115900.0],["2015-11-17",33.7848,33.9904,33.7294,33.8401,252000.0],["2015-11-18",33.6028,33.7452,33.3734,33.7215,231300.0],["2015-11-19",33.6187,33.674,33.3734,33.5554,128400.0],["2015-11-20",33.587,33.7452,33.326,33.3497,127800.0],["2015-11-23",33.2231,33.326,32.9463,33.1519,166500.0],["2015-11-24",32.3372,32.3926,31.9733,32.2344,488900.0],["2015-11-25",32.3926,32.6773,32.3293,32.5666,387900.0],["2015-11-27",32.8909,33.144,32.8434,33.057,73700.0],["2015-11-30",32.7011,32.8118,32.5508,32.5903,125700.0],["2015-12-01",32.8672,32.9225,32.7248,32.8909,79200.0],["2015-12-02",32.8197,32.8988,32.4954,32.6061,84800.0],["2015-12-03",32.5508,32.8514,32.3372,32.4717,136000.0],["2015-12-04",32.4005,32.796,32.3767,32.7406,80000.0],["2015-12-07",32.9621,33.5079,32.7881,33.3497,280700.0],["2015-12-08",33.0808,33.2073,32.8988,32.9305,153000.0],["2015-12-09",32.796,32.9937,32.6061,32.709,102400.0],["2015-12-10",33.1124,33.2231,32.9463,32.9542,101500.0],["2015-12-11",32.8751,32.9937,32.527,32.6299,181200.0],["2015-12-14",32.3926,32.6773,32.1553,32.4163,87000.0],["2015-12-15",32.5824,33.0017,32.5745,32.796,74200.0],["2015-12-16",33.1124,33.2548,32.7723,33.1045,94300.0],["2015-12-17",33.5633,33.6819,33.3972,33.5791,277500.0],["2015-12-18",33.0887,33.1836,32.7564,32.796,180200.0],["2015-12-21",33.0649,33.1282,32.4479,32.6694,121200.0],["2015-12-22",32.5982,32.7011,32.4084,32.6378,85700.0],["2015-12-23",32.7881,33.4525,32.7881,33.413,108400.0],["2015-12-24",33.3734,33.6187,33.3497,33.5,34300.0],["2015-12-28",33.5237,33.6107,33.4051,33.587,61700.0],["2015-12-29",33.7215,33.9983,33.7215,33.943,71100.0],["2015-12-30",33.7769,33.7769,33.4051,33.4288,32400.0],["2015-12-31",33.3655,33.3655,33.0887,33.0966,29100.0],["2016-01-04",32.2344,32.6536,31.8705,32.6536,231800.0],["2016-01-05",33.1836,33.7136,33.1203,33.5949,182800.0],["2016-01-06",33.5,33.9192,33.4051,33.7848,141200.0],["2016-01-07",33.2152,33.7531,33.2152,33.2943,164100.0],["2016-01-08",33.5237,33.5475,33.1757,33.2152,107700.0],["2016-01-11",33.057,33.0966,32.5349,32.7643,147800.0],["2016-01-12",33.0333,33.239,32.883,33.1994,110100.0],["2016-01-13",32.9305,32.9937,31.9654,32.0524,137600.0],["2016-01-14",31.8547,32.3926,31.6806,32.1473,170000.0],["2016-01-15",31.0636,31.3405,30.8342,31.119,142500.0],["2016-01-19",31.7123,31.7756,31.3563,31.6253,222100.0],["2016-01-20",31.0557,31.4196,30.6207,31.2456,253100.0],["2016-01-21",31.6411,32.0524,31.2298,31.7914,271400.0],["2016-01-22",32.2502,32.6615,32.2502,32.5508,223400.0],["2016-01-25",33.326,33.4684,33.1282,33.1915,242800.0],["2016-01-26",33.0333,33.587,33.0333,33.5158,330600.0],["2016-01-27",34.6628,35.1216,34.4571,34.647,966600.0],["2016-01-28",34.5521,34.7261,34.1012,34.3385,812600.0],["2016-01-29",34.4097,35.2244,34.378,35.1928,573100.0],["2016-02-01",35.3352,35.9759,35.2798,35.9047,579100.0],["2016-02-02",35.707,35.707,35.2561,35.5013,773200.0],["2016-02-03",35.4064,35.8177,34.8685,35.7861,850700.0],["2016-02-04",34.2673,34.647,34.0537,34.4571,758600.0],["2016-02-05",33.6661,34.1328,32.7723,32.8434,564000.0],["2016-02-08",31.9338,32.4954,31.8151,32.3767,267600.0],["2016-02-09",31.7123,32.9779,31.7123,32.796,730000.0],["2016-02-10",33.1678,33.8085,33.0966,33.3892,397000.0],["2016-02-11",32.8355,33.5,32.2344,32.8988,470900.0],["2016-02-12",32.44,33.144,32.353,33.0887,250300.0],["2016-02-16",33.4684,33.7057,33.1757,33.4525,208000.0],["2016-02-17",33.7452,34.1407,33.5949,34.0854,161900.0],["2016-02-18",34.03,34.5204,33.8085,34.0379,136700.0],["2016-02-19",33.5712,33.9272,33.4842,33.8718,118400.0],["2016-02-22",33.6977,34.0774,33.6898,33.9588,178800.0],["2016-02-23",33.5554,33.6187,33.1361,33.5475,313600.0],["2016-02-24",32.4321,32.622,32.1315,32.5191,235300.0],["2016-02-25",34.0379,34.0537,33.5158,33.943,364200.0],["2016-02-26",33.9667,34.0933,33.7452,33.9192,174400.0],["2016-02-29",33.3497,33.5316,33.1678,33.1836,146800.0],["2016-03-01",33.8955,34.1565,33.6107,34.0933,179300.0],["2016-03-02",33.3734,33.6424,33.1599,33.6424,134500.0],["2016-03-03",32.6378,33.1361,32.6378,33.1203,278000.0],["2016-03-04",33.1599,33.1599,32.7881,32.8514,242100.0],["2016-03-07",32.8514,33.0254,32.7723,32.9463,282000.0],["2016-03-08",33.144,33.2469,33.0412,33.057,100200.0],["2016-03-09",33.2231,33.239,32.8751,32.9305,132400.0],["2016-03-10",33.4367,33.856,32.6615,32.9067,257100.0],["2016-03-11",33.3339,33.6978,33.2469,33.6424,79300.0],["2016-03-14",34.1407,34.2436,33.9588,34.0142,140100.0],["2016-03-15",33.8718,33.9192,33.6424,33.769,113500.0],["2016-03-16",33.2627,34.0379,33.231,33.9272,104800.0],["2016-03-17",33.943,33.943,33.6424,33.8401,103200.0],["2016-03-18",33.4842,33.8955,33.4446,33.7215,141900.0],["2016-03-21",33.7927,33.9192,33.7136,33.761,77600.0],["2016-03-22",33.4209,33.9667,33.3655,33.8322,83200.0],["2016-03-23",34.03,34.1012,33.8481,33.9272,79600.0],["2016-03-24",33.8085,33.856,33.5079,33.674,95100.0],["2016-03-28",33.8164,33.943,33.6582,33.761,52500.0],["2016-03-29",33.8085,34.5916,33.7848,34.5521,133500.0],["2016-03-30",34.7973,34.9792,34.7419,34.8052,90100.0],["2016-03-31",35.1612,35.2086,34.8527,34.8685,141500.0],["2016-04-01",34.2673,34.8368,34.2198,34.7736,148900.0],["2016-04-04",35.4697,35.4697,35.0425,35.1295,113600.0],["2016-04-05",34.7656,34.7815,34.4413,34.465,104400.0],["2016-04-06",34.8052,35.3985,34.7973,35.3906,84000.0],["2016-04-07",35.1374,35.3985,34.9634,35.1374,293500.0],["2016-04-08",35.3035,35.4538,35.0662,35.2007,154300.0],["2016-04-11",35.3273,35.4301,35.0425,35.0425,157600.0],["2016-04-12",35.2007,35.4143,34.9713,35.3431,62200.0],["2016-04-13",34.8368,35.1928,34.8052,35.1374,112400.0],["2016-04-14",35.3114,35.3906,35.0583,35.2403,93200.0],["2016-04-15",35.1532,35.2086,35.003,35.0979,90700.0],["2016-04-18",35.1849,35.6516,35.177,35.6041,138300.0],["2016-04-19",35.9838,36.0392,35.7782,35.9601,104800.0],["2016-04-20",35.62,35.6595,35.3589,35.5013,106600.0],["2016-04-21",35.2244,35.4459,35.1216,35.2798,91700.0],["2016-04-22",35.3826,35.4301,35.09,35.2956,110700.0],["2016-04-25",35.0979,35.264,34.9634,35.2482,84100.0],["2016-04-26",34.9318,35.0821,34.7419,35.0346,243400.0],["2016-04-27",35.2798,35.3826,34.9397,35.1849,209600.0],["2016-04-28",34.734,35.1453,34.6707,34.8685,118000.0],["2016-04-29",34.5916,34.6312,34.291,34.5125,133400.0],["2016-05-02",34.7736,34.9555,34.7261,34.9555,85700.0],["2016-05-03",34.3464,34.7577,34.2594,34.5916,156300.0],["2016-05-04",34.2119,34.2594,33.856,33.8718,125800.0],["2016-05-05",33.6661,33.8797,33.5633,33.7531,136200.0],["2016-05-06",33.6661,33.9351,33.587,33.8797,140300.0],["2016-05-09",34.2198,34.5995,34.204,34.3622,140100.0],["2016-05-10",34.2264,34.3223,34.0585,34.3223,91400.0],["2016-05-11",33.9866,34.2024,33.8668,33.8748,357300.0],["2016-05-12",34.1385,34.1624,33.5231,33.635,87200.0],["2016-05-13",33.3074,33.4193,33.1076,33.2275,177500.0],["2016-05-16",33.2115,33.5711,33.2115,33.4832,66200.0],["2016-05-17",33.0916,33.1955,32.6681,32.7879,197300.0],["2016-05-18",32.78,33.1715,32.716,32.8838,111600.0],["2016-05-19",32.8679,32.9558,32.6841,32.8519,93800.0],["2016-05-20",33.3313,33.5151,33.3154,33.4033,131700.0],["2016-05-23",33.659,33.7069,33.4193,33.5231,122000.0],["2016-05-24",33.7709,33.8748,33.7069,33.8588,157800.0],["2016-05-25",34.4182,34.53,34.2743,34.3462,165400.0],["2016-05-26",34.6659,34.7698,34.578,34.6659,196600.0],["2016-05-27",34.9456,34.9696,34.6659,34.7698,90700.0],["2016-05-31",35.0335,35.1054,34.6179,34.7138,93600.0],["2016-06-01",34.6339,34.7937,34.6179,34.7378,79800.0],["2016-06-02",34.4341,34.6099,34.3622,34.6099,116800.0],["2016-06-03",34.6739,34.6899,34.4102,34.6339,111600.0],["2016-06-06",34.7937,34.8417,34.586,34.7058,80800.0],["2016-06-07",34.9536,34.9775,34.7698,34.7698,98900.0],["2016-06-08",34.9056,35.0574,34.7218,34.9775,101100.0],["2016-06-09",34.3782,34.586,34.3702,34.554,319600.0],["2016-06-10",33.619,33.627,33.2035,33.3633,219100.0],["2016-06-13",32.9318,33.1316,32.748,32.7959,199300.0],["2016-06-14",32.6121,32.764,32.5402,32.732,150100.0],["2016-06-15",32.8279,32.8679,32.5562,32.6201,154800.0],["2016-06-16",31.9888,32.6441,31.829,32.6441,257000.0],["2016-06-17",32.8359,32.9318,32.4523,32.8359,172400.0],["2016-06-20",33.619,33.683,33.3154,33.3154,116000.0],["2016-06-21",33.5871,33.8188,33.3473,33.619,141400.0],["2016-06-22",34.0346,34.2823,33.9706,33.9946,235800.0],["2016-06-23",34.4261,34.594,34.0825,34.57,192900.0],["2016-06-24",32.6042,33.2674,32.5163,32.6121,524700.0],["2016-06-27",32.5562,32.6121,32.1247,32.4443,178000.0],["2016-06-28",33.4193,34.1225,33.2834,34.0905,288800.0],["2016-06-29",34.4501,34.6499,34.3782,34.6419,198600.0],["2016-06-30",34.5061,34.8337,34.3942,34.8177,136100.0],["2016-07-01",34.7858,34.8417,34.6819,34.7458,90200.0],["2016-07-05",34.6579,34.7378,34.4102,34.4901,78700.0],["2016-07-06",33.9467,34.2823,33.7789,34.2663,125900.0],["2016-07-07",34.538,34.6819,34.1145,34.2743,81800.0],["2016-07-08",34.7378,34.9136,34.6419,34.8896,167900.0],["2016-07-11",35.1773,35.2812,35.0734,35.0814,107100.0],["2016-07-12",35.0894,35.1054,34.8577,34.8577,73400.0],["2016-07-13",35.0415,35.2492,34.9855,35.0415,94100.0],["2016-07-14",35.0095,35.0974,34.8337,34.8816,77000.0],["2016-07-15",34.8257,34.9136,34.7698,34.8417,99300.0],["2016-07-18",34.9935,35.3451,34.8257,35.1693,159700.0],["2016-07-19",35.0175,35.0415,34.8577,34.9695,92500.0],["2016-07-20",35.497,35.8246,35.441,35.7767,459200.0],["2016-07-21",35.513,35.6808,35.441,35.5609,585400.0],["2016-07-22",35.497,35.5769,35.3611,35.433,182700.0],["2016-07-25",35.6248,35.6808,35.4091,35.5369,131100.0],["2016-07-26",35.7527,35.8806,35.6168,35.8486,116100.0],["2016-07-27",35.6728,35.9125,35.5689,35.8326,138400.0],["2016-07-28",36.384,36.5518,36.3361,36.4479,249100.0],["2016-07-29",36.2162,36.5598,36.1363,36.4799,153500.0],["2016-08-01",36.4319,36.6717,36.424,36.4799,153000.0],["2016-08-02",37.1911,37.295,36.8075,36.9034,194300.0],["2016-08-03",36.4719,36.5598,36.2881,36.5598,162200.0],["2016-08-04",36.6078,36.7915,36.4959,36.7596,94800.0],["2016-08-05",36.5918,36.8555,36.5918,36.8395,76000.0],["2016-08-08",36.8315,36.8475,36.6717,36.7196,67100.0],["2016-08-09",37.2391,37.9742,37.2071,37.9023,362700.0],["2016-08-10",37.6706,37.7345,37.3829,37.4069,180800.0],["2016-08-11",37.9423,37.9503,37.6946,37.6946,153500.0],["2016-08-12",37.7105,37.8064,37.5987,37.6306,84400.0],["2016-08-15",37.8224,37.8304,37.5747,37.5907,120200.0],["2016-08-16",37.3669,37.6945,37.3429,37.4388,82300.0],["2016-08-17",37.0473,37.0872,36.7756,36.9194,205700.0],["2016-08-18",36.7915,37.0952,36.7835,37.0952,288900.0],["2016-08-19",35.6808,35.8965,34.7538,35.7047,1213200.0],["2016-08-22",36.1443,36.4479,36.0643,36.1842,190900.0],["2016-08-23",36.408,36.5278,36.2961,36.2961,186100.0],["2016-08-24",36.2242,36.3041,36.0643,36.0963,126600.0],["2016-08-25",35.7527,35.9685,35.6808,35.7367,146300.0],["2016-08-26",35.7207,36.1123,35.4171,35.5769,153700.0],["2016-08-29",35.5369,35.6728,35.441,35.5689,183500.0],["2016-08-30",35.7767,35.8006,35.5609,35.6728,61800.0],["2016-08-31",35.4011,35.489,35.1933,35.3771,148700.0],["2016-09-01",34.9695,35.0255,34.7058,34.8417,227700.0],["2016-09-02",35.6728,35.8006,35.5209,35.7287,114800.0],["2016-09-06",35.9685,36.344,35.8885,36.2881,165100.0],["2016-09-07",36.0484,36.1842,35.9924,36.1363,150700.0],["2016-09-08",35.9684,36.0723,35.8406,35.9684,105000.0],["2016-09-09",35.6728,35.6728,35.2013,35.2013,79200.0],["2016-09-12",35.0654,35.5209,35.0575,35.505,112600.0],["2016-09-13",35.3691,35.497,35.1853,35.2173,84200.0],["2016-09-14",35.2652,35.481,35.1054,35.1534,148800.0],["2016-09-15",35.1933,35.4251,35.0734,35.3691,80900.0],["2016-09-16",34.8976,34.9695,34.7298,34.8816,183100.0],["2016-09-19",34.8896,35.0814,34.8257,34.9456,108300.0],["2016-09-20",35.473,35.473,35.1534,35.1853,149300.0],["2016-09-21",35.2333,35.5289,35.0734,35.441,144100.0],["2016-09-22",35.9285,36.2002,35.9205,36.0484,92700.0],["2016-09-23",36.0963,36.1203,36.0004,36.0244,71300.0],["2016-09-26",35.5289,35.5369,35.2492,35.2892,133400.0],["2016-09-27",34.8976,35.2652,34.8577,35.2652,109700.0],["2016-09-28",35.2732,35.2972,34.9536,35.2732,102000.0],["2016-09-29",34.9855,35.0335,34.1864,34.3542,165200.0],["2016-09-30",34.578,35.0974,34.562,34.9775,118300.0],["2016-10-03",34.7698,34.7698,34.57,34.7378,126200.0],["2016-10-04",34.3942,34.602,34.1624,34.2344,261800.0],["2016-10-05",34.1704,34.2823,34.0346,34.0985,160400.0],["2016-10-06",33.6989,33.8428,33.603,33.7868,365200.0],["2016-10-07",33.4912,33.5711,33.1875,33.4912,312700.0],["2016-10-10",33.4832,33.659,33.4832,33.5151,151100.0],["2016-10-11",33.3953,33.4033,32.9957,33.0596,94500.0],["2016-10-12",32.9158,33.0437,32.8599,32.9717,76300.0],["2016-10-13",32.8998,33.4113,32.8918,33.2834,154400.0],["2016-10-14",33.3953,33.5471,33.3074,33.3873,246400.0],["2016-10-17",33.0437,33.2195,32.9638,33.1955,215100.0],["2016-10-18",33.2914,33.5072,33.2434,33.3873,141100.0],["2016-10-19",33.4193,33.619,33.4033,33.5711,104600.0],["2016-10-20",33.3553,33.6989,33.3553,33.5391,112800.0],["2016-10-21",33.1715,33.2275,33.0037,33.1476,107700.0],["2016-10-24",33.2115,33.2355,32.9797,33.0277,152000.0],["2016-10-25",32.4283,32.4363,32.2685,32.3484,140500.0],["2016-10-26",32.4683,32.5003,32.3005,32.3245,107900.0],["2016-10-27",32.716,32.716,32.2445,32.3245,202100.0],["2016-10-28",32.8199,32.8918,32.4843,32.5722,162700.0],["2016-10-31",32.4124,32.6121,32.3165,32.4283,223900.0],["2016-11-01",32.6841,32.748,32.3085,32.4763,195700.0],["2016-11-02",32.764,32.8759,32.5802,32.6361,148400.0],["2016-11-03",32.9398,32.9398,32.6042,32.6441,199400.0],["2016-11-04",32.4603,32.748,32.4443,32.5402,220300.0],["2016-11-07",32.9398,33.0596,32.8439,33.0596,101100.0],["2016-11-08",33.3953,33.4352,33.0037,33.1396,138600.0],["2016-11-09",33.5951,34.0905,33.3873,33.9866,565600.0],["2016-11-10",32.6041,32.708,31.4374,32.0448,393300.0],["2016-11-11",31.9808,32.0208,31.7331,31.845,107300.0],["2016-11-14",31.1178,31.2856,30.8541,31.2057,308100.0],["2016-11-15",30.5824,30.918,30.5744,30.8701,264700.0],["2016-11-16",31.0219,31.1338,30.918,30.95,179100.0],["2016-11-17",31.2297,31.3895,31.1178,31.3016,162900.0],["2016-11-18",31.0778,31.1098,30.8141,30.8541,182400.0],["2016-11-21",30.966,31.1178,30.902,31.1178,124300.0],["2016-11-22",30.7742,30.8461,30.5424,30.7742,170600.0],["2016-11-23",30.4625,30.7182,30.4066,30.7182,193200.0],["2016-11-25",31.5173,31.5653,31.4454,31.5173,109600.0],["2016-11-28",31.2137,31.2776,31.1178,31.2536,163200.0],["2016-11-29",31.1338,31.5413,31.1258,31.4934,171300.0],["2016-11-30",31.4294,31.4294,31.1098,31.1338,168700.0],["2016-12-01",30.8701,30.926,30.5264,30.6623,151300.0],["2016-12-02",30.7422,31.1178,30.7022,30.91,132900.0],["2016-12-05",31.3415,31.5173,31.2456,31.5014,184100.0],["2016-12-06",32.0048,32.2046,31.9808,32.1566,222700.0],["2016-12-07",31.797,31.9569,31.6852,31.837,185000.0],["2016-12-08",31.837,31.9329,31.7011,31.7731,177600.0],["2016-12-09",32.5083,32.724,32.5003,32.6281,149000.0],["2016-12-12",32.8759,33.0836,32.8279,32.9957,196900.0],["2016-12-13",33.0197,33.3553,32.9877,33.1635,242900.0],["2016-12-14",33.0117,33.0197,32.3324,32.3884,210600.0],["2016-12-15",32.4523,32.6281,32.3165,32.5402,208500.0],["2016-12-16",32.772,32.9717,32.764,32.9398,185700.0],["2016-12-19",33.0357,33.1875,32.8439,32.8679,158000.0],["2016-12-20",33.1076,33.4672,33.1076,33.3234,192500.0],["2016-12-21",33.7469,33.8108,33.635,33.635,215500.0],["2016-12-22",33.9467,34.0586,33.8268,33.8348,179900.0],["2016-12-23",33.8748,33.9627,33.8188,33.8748,101400.0],["2016-12-27",34.0905,34.1465,33.9786,33.9946,134900.0],["2016-12-28",33.8907,33.9147,33.6031,33.611,183000.0],["2016-12-29",34.0426,34.1544,33.9627,33.9627,120300.0],["2016-12-30",34.0586,34.0586,33.627,33.7309,90300.0],["2017-01-03",33.6989,33.8748,33.6031,33.8348,124800.0],["2017-01-04",33.7149,33.9786,33.691,33.9627,142100.0],["2017-01-05",33.8907,34.1944,33.8508,34.1544,139500.0],["2017-01-06",34.0745,34.0905,33.9307,34.0026,127500.0],["2017-01-09",31.6212,31.845,31.5333,31.7251,436700.0],["2017-01-10",32.3724,32.5482,32.3324,32.4044,271300.0],["2017-01-11",31.9409,32.1966,31.845,32.1726,162200.0],["2017-01-12",31.9888,32.2206,31.9888,32.1966,178300.0],["2017-01-13",32.3724,32.5402,32.1886,32.4843,158300.0],["2017-01-17",32.5962,32.748,32.5322,32.708,252500.0],["2017-01-18",32.5722,32.6281,32.4044,32.4443,114600.0],["2017-01-19",32.1247,32.2605,32.1007,32.1806,206200.0],["2017-01-20",32.2925,32.3564,32.1806,32.2445,196100.0],["2017-01-23",32.2685,32.3324,32.1087,32.2845,173100.0],["2017-01-24",32.2046,32.2525,32.0368,32.1007,133900.0],["2017-01-25",32.0048,32.1566,31.9808,32.1407,202500.0],["2017-01-26",32.78,32.8039,32.4603,32.5162,178400.0],["2017-01-27",32.6361,32.6841,32.5482,32.6601,129500.0],["2017-01-30",32.2525,32.3245,32.1886,32.2845,113300.0],["2017-01-31",32.3085,32.6201,32.2765,32.6042,104800.0],["2017-02-01",32.6841,32.9318,32.6121,32.8918,154600.0],["2017-02-02",33.0676,33.1316,32.9398,32.9877,161200.0],["2017-02-03",32.9558,33.0597,32.8838,33.0357,124900.0],["2017-02-06",32.6361,32.74,32.4283,32.5242,134100.0],["2017-02-07",32.6042,32.6281,32.4204,32.5322,104500.0],["2017-02-08",32.5882,32.748,32.5402,32.74,120100.0],["2017-02-09",32.6681,32.724,32.5562,32.6921,84800.0],["2017-02-10",32.6921,32.8838,32.6601,32.8279,89900.0],["2017-02-13",32.7959,32.8359,32.5642,32.5882,135800.0],["2017-02-14",32.4923,32.6681,32.3404,32.4843,137100.0],["2017-02-15",32.2525,32.5882,32.2525,32.5003,237700.0],["2017-02-16",32.6281,32.7959,32.6121,32.78,225800.0],["2017-02-17",32.4283,32.4523,32.1327,32.3964,238200.0],["2017-02-21",32.4683,32.9238,32.4443,32.8838,219500.0],["2017-02-22",33.4592,33.683,33.2994,33.643,314900.0],["2017-02-23",33.3234,33.3873,33.2275,33.2514,280400.0],["2017-02-24",32.8439,33.0437,32.8199,32.9398,215400.0],["2017-02-27",32.9558,33.1795,32.9478,33.1476,243000.0],["2017-02-28",33.2914,33.4033,33.2435,33.2754,179900.0],["2017-03-01",33.2035,33.5551,33.1475,33.4992,160700.0],["2017-03-02",33.1875,33.3713,33.1795,33.3234,103500.0],["2017-03-03",33.2275,33.5631,33.1316,33.5391,80300.0],["2017-03-06",33.1635,33.1875,32.9717,33.1236,133500.0],["2017-03-07",33.0197,33.2674,32.8599,33.2035,180800.0],["2017-03-08",33.0517,33.1236,32.772,32.7879,201800.0],["2017-03-09",33.4752,33.5072,33.2674,33.4272,211600.0],["2017-03-10",33.4992,33.7789,33.4273,33.7469,168000.0],["2017-03-13",33.5551,33.7229,33.5551,33.691,96500.0],["2017-03-14",33.7309,33.9227,33.7069,33.7389,113600.0],["2017-03-15",33.7389,34.0586,33.7229,34.0346,116300.0],["2017-03-16",33.9547,34.0026,33.7469,33.8907,98300.0],["2017-03-17",33.8348,33.9067,33.7629,33.8348,122900.0],["2017-03-20",34.1385,34.1544,33.9866,34.0346,105900.0],["2017-03-21",33.1156,33.2514,32.9158,32.9318,204700.0],["2017-03-22",32.9558,33.1875,32.9078,33.1396,107500.0],["2017-03-23",33.0676,33.3393,33.0676,33.2195,95500.0],["2017-03-24",33.4113,33.5631,33.3074,33.4832,74800.0],["2017-03-27",33.4193,33.627,33.3953,33.611,98900.0],["2017-03-28",33.635,33.8428,33.5951,33.7868,114900.0],["2017-03-29",33.6989,33.8348,33.683,33.7549,109600.0],["2017-03-30",33.651,33.7309,33.5791,33.619,68100.0],["2017-03-31",33.691,33.7869,33.5951,33.667,203700.0],["2017-04-03",33.7948,33.8827,33.683,33.8188,90200.0],["2017-04-04",33.8108,33.8188,33.5711,33.7069,97600.0],["2017-04-05",33.2434,33.3873,33.1316,33.1635,302200.0],["2017-04-06",33.2994,33.3473,33.2115,33.3154,156800.0],["2017-04-07",33.2514,33.3314,33.2035,33.2674,114200.0],["2017-04-10",33.2754,33.3793,33.2275,33.3234,102100.0],["2017-04-11",33.3953,33.4912,33.2115,33.3553,218800.0],["2017-04-12",33.4832,33.7709,33.4432,33.7389,208700.0],["2017-04-13",34.1305,34.1305,33.8348,33.8428,147000.0],["2017-04-17",33.9387,34.0426,33.9307,34.0026,90000.0],["2017-04-18",34.1385,34.2903,34.0985,34.2743,152800.0],["2017-04-19",34.3143,34.3462,34.1624,34.1624,124600.0],["2017-04-20",34.2663,34.3382,34.1784,34.2344,80000.0],["2017-04-21",34.0745,34.2104,34.0346,34.1385,175000.0],["2017-04-24",35.1693,35.3132,35.1054,35.1454,231300.0],["2017-04-25",35.4251,35.5929,35.3611,35.5689,284200.0],["2017-04-26",35.505,35.7367,35.473,35.6248,126400.0],["2017-04-27",35.6968,35.7927,35.6168,35.6648,136300.0],["2017-04-28",35.7527,35.7767,35.4171,35.513,131800.0],["2017-05-01",35.465,35.6089,35.4251,35.5609,86900.0],["2017-05-02",36.1682,36.5518,36.0883,36.4879,206000.0],["2017-05-03",36.3041,36.4959,36.1123,36.4639,427100.0],["2017-05-04",36.6237,36.9913,36.6237,36.9754,307200.0],["2017-05-05",36.9993,37.4229,36.9034,37.4149,201000.0],["2017-05-08",37.0473,37.1272,36.9993,37.0313,256000.0],["2017-05-09",37.287,37.4468,37.2231,37.295,114500.0],["2017-05-10",37.4309,37.4468,37.0633,37.2311,182200.0],["2017-05-11",37.2343,37.4121,37.0727,37.3636,128300.0],["2017-05-12",37.4605,37.7272,37.4121,37.6626,147000.0],["2017-05-15",37.4686,37.5575,37.4121,37.4363,130900.0],["2017-05-16",37.7191,37.7191,37.3393,37.3555,230500.0],["2017-05-17",36.806,36.8949,36.5232,36.5555,215700.0],["2017-05-18",36.9192,37.008,36.8384,36.8545,199000.0],["2017-05-19",36.9192,37.0323,36.8626,36.9272,123200.0],["2017-05-22",37.1697,37.3393,37.1454,37.2101,96800.0],["2017-05-23",37.2989,37.3555,36.9838,37.0161,69000.0],["2017-05-24",36.8868,37.0404,36.8545,37.0161,95700.0],["2017-05-25",37.2585,37.5252,37.2505,37.4686,91400.0],["2017-05-26",37.7272,37.7595,37.6141,37.6706,156600.0],["2017-05-30",37.4686,37.5979,37.3474,37.4444,126300.0],["2017-05-31",38.3494,38.7292,38.3171,38.5595,202400.0],["2017-06-01",38.4948,38.7534,38.4948,38.7211,93500.0],["2017-06-02",39.3271,39.4322,39.2463,39.3514,155000.0],["2017-06-05",39.2382,39.2705,39.1009,39.1332,77000.0],["2017-06-06",38.9958,39.2463,38.9958,39.1332,97900.0],["2017-06-07",38.6645,38.8019,38.511,38.5433,119000.0],["2017-06-08",38.7696,38.81,38.5837,38.608,133100.0],["2017-06-09",39.0847,39.2544,39.0201,39.214,138900.0],["2017-06-12",39.1978,39.3352,39.0362,39.319,186000.0],["2017-06-13",39.5291,39.9493,39.513,39.9008,238200.0],["2017-06-14",40.5149,40.5796,40.1513,40.321,139100.0],["2017-06-15",39.5291,39.6826,39.3837,39.6342,79400.0],["2017-06-16",39.8604,40.0786,39.7877,40.0059,68500.0],["2017-06-19",40.0705,40.0786,39.8847,39.9655,107200.0],["2017-06-20",39.7715,39.8685,39.5372,39.6099,81900.0],["2017-06-21",39.2544,39.4645,39.2463,39.4322,98800.0],["2017-06-22",39.7473,39.9493,39.6907,39.8523,67500.0],["2017-06-23",39.6907,39.9089,39.5372,39.6261,223500.0],["2017-06-26",39.6099,39.6826,39.4564,39.4806,173600.0],["2017-06-27",39.416,39.6342,39.3675,39.4322,80700.0],["2017-06-28",39.5049,39.7715,39.4726,39.7473,58500.0],["2017-06-29",39.2221,39.2221,38.8019,38.9716,119000.0],["2017-06-30",39.1897,39.1897,38.8342,39.0524,137000.0],["2017-07-03",38.6807,39.0201,38.6484,38.9393,70100.0],["2017-07-05",38.7049,39.0928,38.6564,39.0847,118800.0],["2017-07-06",38.6484,38.6807,38.4463,38.5837,95500.0],["2017-07-07",38.4544,38.6645,38.3251,38.6564,90200.0],["2017-07-10",38.7049,38.7776,38.6322,38.6564,58100.0],["2017-07-11",38.5676,38.7696,38.4787,38.7211,69200.0],["2017-07-12",39.0928,39.4402,39.0847,39.3918,61900.0],["2017-07-13",39.3433,39.4079,39.1897,39.3352,63300.0],["2017-07-14",39.6907,39.9412,39.6018,39.8362,69100.0],["2017-07-17",39.6584,39.82,39.6018,39.723,54400.0],["2017-07-18",39.4402,39.4564,39.2867,39.3837,384800.0],["2017-07-19",39.1251,39.1413,38.8746,39.0605,126200.0],["2017-07-20",38.9231,39.117,38.7776,38.9958,165300.0],["2017-07-21",38.2928,38.4544,38.1393,38.4221,221800.0],["2017-07-24",38.2767,38.4625,38.2282,38.414,150900.0],["2017-07-25",38.7615,38.8019,38.5029,38.5676,90000.0],["2017-07-26",38.3413,38.5595,38.2928,38.4221,198100.0],["2017-07-27",38.4544,38.511,38.107,38.1393,143200.0],["2017-07-28",38.0989,38.2928,38.0827,38.1635,222100.0],["2017-07-31",38.2767,38.2767,38.0181,38.0423,141700.0],["2017-08-01",38.5756,38.8423,38.1716,38.2443,190300.0],["2017-08-02",37.9534,37.9534,37.1535,37.2585,299700.0],["2017-08-03",37.3878,37.509,37.2989,37.3959,157100.0],["2017-08-04",37.5252,37.5575,37.2909,37.5333,144200.0],["2017-08-07",36.798,37.2989,36.7737,37.2828,349300.0],["2017-08-08",37.008,37.1939,36.9272,37.0242,292600.0],["2017-08-09",36.9676,36.9676,36.7333,36.9272,156300.0],["2017-08-10",36.5232,36.5475,36.2647,36.3212,180000.0],["2017-08-11",36.903,37.1131,36.8464,37.0484,235500.0],["2017-08-14",37.1131,37.2747,37.0242,37.1939,165100.0],["2017-08-15",37.3555,37.6626,37.2181,37.6626,279200.0],["2017-08-16",37.5252,37.6383,37.4201,37.5737,413300.0],["2017-08-17",37.711,37.9534,37.5413,37.5494,161700.0],["2017-08-18",37.7838,37.7838,37.4525,37.4767,101400.0],["2017-08-21",37.4686,37.5009,37.2666,37.4282,106100.0],["2017-08-22",37.7757,38.0423,37.711,38.0181,211100.0],["2017-08-23",37.9777,38.1231,37.9535,38.0989,134800.0],["2017-08-24",38.1474,38.2363,37.8403,37.8403,343800.0],["2017-08-25",37.8726,38.0585,37.7999,37.9534,69200.0],["2017-08-28",37.8888,37.9615,37.7757,37.8403,69500.0],["2017-08-29",37.6949,37.8322,37.6706,37.7676,86300.0],["2017-08-30",37.711,37.7757,37.5413,37.6868,128200.0],["2017-08-31",37.4929,37.9938,37.4444,37.9858,161500.0],["2017-09-01",38.1474,38.1959,38.0019,38.1151,338700.0],["2017-09-05",38.0746,38.2363,37.8969,38.0423,79500.0],["2017-09-06",38.2282,38.3817,38.0423,38.3817,192000.0],["2017-09-07",38.608,38.7938,38.4868,38.7292,291500.0],["2017-09-08",38.5999,38.7615,38.4787,38.7615,257800.0],["2017-09-11",38.8665,39.117,38.8423,39.0362,220700.0],["2017-09-12",39.0039,39.3433,38.9231,39.2948,438100.0],["2017-09-13",39.0362,39.1574,39.0201,39.0281,249700.0],["2017-09-14",39.0524,39.2544,39.012,39.1655,74800.0],["2017-09-15",39.5614,39.5614,39.2948,39.3918,106200.0],["2017-09-18",39.5938,39.6422,39.4564,39.618,97500.0],["2017-09-19",40.0059,40.0543,39.8685,39.9816,201700.0],["2017-09-20",39.7634,39.8766,39.3837,39.6342,147800.0],["2017-09-21",39.4241,39.5453,39.3433,39.4806,53700.0],["2017-09-22",39.6503,39.6665,38.7372,38.8746,469900.0],["2017-09-25",39.2948,39.3352,38.8988,38.9958,398200.0],["2017-09-26",38.8423,38.9554,38.6403,38.9393,233800.0],["2017-09-27",38.4787,38.6564,38.4544,38.5514,196700.0],["2017-09-28",39.2786,39.3998,39.2301,39.2705,156100.0],["2017-09-29",39.3514,39.5049,39.2544,39.5049,140600.0],["2017-10-02",39.7877,39.9412,39.7634,39.9331,166600.0],["2017-10-03",40.022,40.1836,39.9251,40.1755,127500.0],["2017-10-04",40.3129,40.5068,40.224,40.3129,183800.0],["2017-10-05",39.6422,39.7554,39.5049,39.6342,167200.0],["2017-10-06",39.4968,39.618,39.4483,39.5453,77400.0],["2017-10-09",39.521,39.5453,39.0201,39.0281,195100.0],["2017-10-10",38.4868,38.7615,38.1312,38.5756,216000.0],["2017-10-11",39.1493,39.1655,38.8908,38.9958,153100.0],["2017-10-12",38.7615,38.8827,38.7372,38.7776,85800.0],["2017-10-13",38.8746,38.9069,38.6888,38.818,143600.0],["2017-10-16",38.6968,38.9312,38.6484,38.8584,95600.0],["2017-10-17",38.4221,38.9231,38.414,38.8665,132900.0],["2017-10-18",39.1978,39.2301,39.0201,39.1817,93300.0],["2017-10-19",39.4322,39.6018,39.4079,39.5534,115400.0],["2017-10-20",39.4483,39.6018,39.3675,39.5049,69600.0],["2017-10-23",39.319,39.5614,39.2948,39.4483,98900.0],["2017-10-24",39.4241,39.6099,39.2544,39.5453,89400.0],["2017-10-25",39.3998,39.4241,39.0443,39.2625,945400.0],["2017-10-26",39.2786,39.2786,38.9312,39.0362,1338600.0],["2017-10-27",39.1655,39.2625,39.0524,39.1251,293200.0],["2017-10-30",39.1413,39.1817,38.9797,39.1251,437600.0],["2017-10-31",39.1736,39.2786,38.9554,39.0928,165700.0],["2017-11-01",39.3109,39.3271,38.8504,39.1817,695700.0],["2017-11-02",38.7372,38.915,38.5756,38.6564,939200.0],["2017-11-03",38.8423,39.1332,38.6645,39.0443,737600.0],["2017-11-06",39.4079,39.5776,38.9393,39.1978,473600.0],["2017-11-07",39.4483,39.513,39.1493,39.2625,482000.0],["2017-11-08",39.3514,39.4645,39.1493,39.3352,328100.0],["2017-11-09",39.1817,39.4483,39.1736,39.4402,114400.0],["2017-11-10",39.117,39.2221,38.8827,39.1251,97100.0],["2017-11-13",39.0039,39.3594,38.9716,39.2948,107400.0],["2017-11-14",39.6988,39.8038,39.5776,39.7311,148400.0],["2017-11-15",39.2705,39.4079,39.1655,39.1736,137100.0],["2017-11-16",39.5938,39.7554,39.513,39.715,209600.0],["2017-11-17",39.5938,39.5938,39.3675,39.4564,121000.0],["2017-11-20",39.2705,39.3513,39.2221,39.2625,74800.0],["2017-11-21",39.2948,39.723,39.2867,39.6988,67400.0],["2017-11-22",39.5534,39.6665,39.3837,39.5291,118200.0],["2017-11-24",39.6907,39.8847,39.6584,39.8847,84200.0],["2017-11-27",39.7877,39.8038,39.6018,39.6342,127400.0],["2017-11-28",39.715,39.7877,39.5534,39.7069,135600.0],["2017-11-29",39.7634,39.917,39.5534,39.8443,153500.0],["2017-11-30",40.1432,40.3372,40.119,40.3048,167300.0],["2017-12-01",39.9412,40.2725,39.7715,40.2079,225900.0],["2017-12-04",41.6219,41.6462,41.1129,41.1694,169800.0],["2017-12-05",40.9836,41.2745,40.822,40.9836,96400.0],["2017-12-06",40.9593,41.2341,40.8866,41.2098,393400.0],["2017-12-07",40.9028,41.5492,40.8624,41.4361,192900.0],["2017-12-08",41.7189,41.7431,41.5169,41.7351,167100.0],["2017-12-11",41.832,41.8967,41.6462,41.6866,168300.0],["2017-12-12",41.6785,42.0017,41.6785,41.9694,103200.0],["2017-12-13",42.1068,42.3249,42.0259,42.1795,98800.0],["2017-12-14",41.7027,41.8805,41.6139,41.63,101000.0],["2017-12-15",41.2664,41.5977,41.2664,41.5735,156800.0],["2017-12-18",42.2441,42.3492,42.1229,42.1391,105900.0],["2017-12-19",41.929,42.1471,41.9047,42.1229,144700.0],["2017-12-20",41.9451,42.0987,41.7512,41.9532,110700.0],["2017-12-21",41.6623,42.0744,41.6623,42.0259,278700.0],["2017-12-22",42.1552,42.3411,42.1068,42.3007,119400.0],["2017-12-26",42.3572,42.438,42.2118,42.2764,68000.0],["2017-12-27",42.3653,42.6643,42.333,42.5673,122700.0],["2017-12-28",42.7855,42.7936,42.5188,42.5997,154400.0],["2017-12-29",42.5593,42.6724,42.4623,42.4623,46100.0],["2018-01-02",42.1876,42.5835,42.1472,42.2926,119700.0],["2018-01-03",42.4784,42.6401,42.3815,42.535,83100.0],["2018-01-04",43.1814,43.3996,43.1168,43.3107,225200.0],["2018-01-05",43.7309,43.9976,43.642,43.8764,193800.0],["2018-01-08",44.2561,44.2884,44.0056,44.1107,130600.0],["2018-01-09",44.2723,44.6844,44.1915,44.6117,165400.0],["2018-01-10",44.0864,44.1026,43.7794,43.8521,191200.0],["2018-01-11",43.9733,44.1915,43.8198,44.1511,140700.0],["2018-01-12",43.8521,44.1996,43.7875,44.0622,179600.0],["2018-01-16",43.9976,44.1592,43.8521,44.0137,104300.0],["2018-01-17",43.9976,44.4743,43.836,44.3773,111300.0],["2018-01-18",44.3854,44.5955,44.2076,44.4339,116100.0],["2018-01-19",44.8702,45.0561,44.7733,45.048,127800.0],["2018-01-22",44.9106,44.9187,44.644,44.8783,98300.0],["2018-01-23",45.5975,45.6783,45.3874,45.5571,139600.0],["2018-01-24",45.953,46.0257,45.5328,45.6783,94500.0],["2018-01-25",46.0904,46.1065,45.5167,45.7268,142900.0],["2018-01-26",46.1389,46.3732,46.0904,46.3651,122200.0],["2018-01-29",45.9692,46.2924,45.9692,46.1308,77300.0],["2018-01-30",46.7126,46.7368,46.357,46.3651,117200.0],["2018-01-31",46.7934,46.8176,46.3247,46.4701,224300.0],["2018-02-01",45.7591,45.8964,45.25,45.7995,192800.0],["2018-02-02",44.3854,44.3854,43.9895,44.0218,194300.0],["2018-02-05",43.9248,44.0864,42.3815,42.7532,156300.0],["2018-02-06",42.3653,43.6097,42.3492,43.4643,168400.0],["2018-02-07",43.1814,43.6097,43.133,43.2057,119200.0],["2018-02-08",42.9067,42.9552,41.6381,41.6381,215500.0],["2018-02-09",42.1876,42.228,40.9917,42.0583,161200.0],["2018-02-12",42.2845,42.7855,42.1633,42.5754,181300.0],["2018-02-13",42.5189,42.8421,42.4704,42.7936,93000.0],["2018-02-14",42.43,43.6986,42.4138,43.6663,137000.0],["2018-02-15",43.7794,43.8117,43.3269,43.7955,82600.0],["2018-02-16",43.9329,44.442,43.9329,44.1268,75300.0],["2018-02-20",43.3834,43.4239,43.0683,43.2057,169700.0],["2018-02-21",43.4966,43.8198,43.1895,43.2057,115500.0],["2018-02-22",43.4643,43.7875,43.3026,43.537,108500.0],["2018-02-23",43.4239,44.1107,43.3915,44.0945,124200.0],["2018-02-26",43.941,44.2885,43.7309,44.2319,155000.0],["2018-02-27",42.8178,43.1006,42.5754,42.7613,305400.0],["2018-02-28",43.2865,43.3673,42.6562,42.6805,138700.0],["2018-03-01",42.1714,42.1714,41.2826,41.7431,166500.0],["2018-03-02",41.4926,41.7027,41.1129,41.6543,148900.0],["2018-03-05",41.2018,41.9209,41.2018,41.8482,282700.0],["2018-03-06",41.8482,41.8967,41.6138,41.8239,161800.0],["2018-03-07",41.7916,42.2764,41.7674,42.2118,119600.0],["2018-03-08",42.0421,42.3653,42.0179,42.3572,182400.0],["2018-03-09",42.1714,42.5997,42.1391,42.535,91900.0],["2018-03-12",42.1956,42.4784,42.0583,42.4461,165900.0],["2018-03-13",42.2118,42.2522,41.4765,41.6462,154300.0],["2018-03-14",41.5654,41.5815,40.822,41.2583,153700.0],["2018-03-15",41.0401,41.1533,40.9028,41.0159,140700.0],["2018-03-16",40.9189,41.1694,40.7008,40.7977,143800.0],["2018-03-19",40.9189,41.0159,40.5877,40.8301,108700.0],["2018-03-20",40.7008,40.9109,40.6523,40.7412,129600.0],["2018-03-21",41.0159,41.1937,40.7331,40.9351,119700.0],["2018-03-22",40.7897,41.0401,40.4341,40.5957,530800.0],["2018-03-23",40.7008,40.7735,40.1675,40.224,124300.0],["2018-03-26",40.5634,40.5876,39.8281,40.3048,113500.0],["2018-03-27",40.6604,41.0321,40.2806,40.4099,174400.0],["2018-03-28",41.0078,41.2018,40.6927,40.7897,120800.0],["2018-03-29",41.2826,41.4442,41.1452,41.2745,114200.0],["2018-04-02",41.2826,41.3553,40.5149,40.7088,82400.0],["2018-04-03",40.9109,41.1129,40.7493,40.9997,97000.0],["2018-04-04",40.2887,40.6119,40.0867,40.5634,331300.0],["2018-04-05",41.0321,41.1694,40.9674,41.0078,120700.0],["2018-04-06",40.9917,41.2745,40.6765,40.7573,153900.0],["2018-04-09",41.2583,41.4846,41.0482,41.0967,114200.0],["2018-04-10",41.3795,41.7027,41.3149,41.4038,166700.0],["2018-04-11",41.0078,41.1856,40.8705,40.9109,86600.0],["2018-04-12",41.1048,41.2341,41.0482,41.1048,83100.0],["2018-04-13",41.3068,41.3068,41.024,41.0967,82600.0],["2018-04-16",41.727,41.727,41.1856,41.3149,154400.0],["2018-04-17",41.7512,42.3896,41.727,42.3088,388300.0],["2018-04-18",42.3249,42.7128,42.236,42.6481,265700.0],["2018-04-19",42.3249,42.438,42.1552,42.2522,142600.0],["2018-04-20",42.0664,42.131,41.8563,42.0421,76600.0],["2018-04-23",40.4826,40.5068,39.6907,39.7311,417100.0],["2018-04-24",40.628,40.9432,40.523,40.7088,301000.0],["2018-04-25",39.8443,40.0543,39.618,40.0139,194300.0],["2018-04-26",40.4422,40.8381,40.3695,40.6765,284600.0],["2018-04-27",41.0563,41.129,40.8139,41.0078,132300.0],["2018-04-30",41.1937,41.3149,40.8624,40.8624,110600.0],["2018-05-01",40.8301,40.9593,40.426,40.8705,89100.0],["2018-05-02",41.6947,41.9047,41.5492,41.5573,131100.0],["2018-05-03",40.9109,40.927,40.2321,40.4341,118200.0],["2018-05-04",40.4099,40.7089,40.3695,40.4341,196500.0],["2018-05-07",40.6765,40.822,40.4826,40.5472,113400.0],["2018-05-08",40.5553,40.6846,40.4018,40.5149,122500.0],["2018-05-09",40.5068,40.7008,40.5068,40.6119,119600.0],["2018-05-10",40.7735,41.0563,40.7331,40.9432,92100.0],["2018-05-11",41.0078,41.129,40.7492,40.9755,68900.0],["2018-05-14",41.428,41.428,41.1533,41.2422,64900.0],["2018-05-15",40.8462,40.9513,40.5634,40.9109,83500.0],["2018-05-16",40.6846,40.9593,40.6361,40.927,143000.0],["2018-05-17",41.6704,42.0987,41.6381,41.9128,102300.0],["2018-05-18",41.7351,41.7351,41.533,41.6219,50700.0],["2018-05-21",42.098,42.098,41.7954,41.8935,40000.0],["2018-05-22",41.6481,41.7954,41.4518,41.5172,119600.0],["2018-05-23",40.9691,41.2472,40.9691,41.2472,94800.0],["2018-05-24",41.3454,41.419,40.9609,41.19,70400.0],["2018-05-25",41.3291,41.4354,41.1409,41.28,67500.0],["2018-05-29",40.9691,41.0427,40.4374,40.6664,122300.0],["2018-05-30",41.5908,41.7054,41.2391,41.6154,108300.0],["2018-05-31",41.0673,41.2227,40.6664,40.8382,597600.0],["2018-06-01",40.781,40.781,40.421,40.5683,87700.0],["2018-06-04",40.9364,41.0182,40.7319,40.9118,80100.0],["2018-06-05",41.689,41.689,41.2145,41.37,193700.0],["2018-06-06",41.8117,42.0162,41.4518,41.9753,93000.0],["2018-06-07",41.9426,41.9508,41.4681,41.599,90600.0],["2018-06-08",41.8363,41.9426,41.5581,41.9099,75200.0],["2018-06-11",41.7299,41.8281,41.509,41.7463,153300.0],["2018-06-12",41.6072,41.8035,41.599,41.6563,78800.0],["2018-06-13",41.9999,42.0571,41.7217,41.9835,98600.0],["2018-06-14",41.9099,42.2371,41.8935,42.0899,120000.0],["2018-06-15",41.8444,41.9999,41.7545,41.9753,133900.0],["2018-06-18",41.1982,41.2309,40.9527,41.19,119200.0],["2018-06-19",40.781,41.2145,40.7646,41.1818,96400.0],["2018-06-20",41.28,41.37,41.0509,41.3536,88900.0],["2018-06-21",41.509,41.509,41.0182,41.0509,188200.0],["2018-06-22",41.6808,41.959,41.4436,41.8199,127800.0],["2018-06-25",41.599,41.6236,41.0673,41.28,90900.0],["2018-06-26",41.1982,41.37,40.9609,41.2718,75100.0],["2018-06-27",41.3454,41.4763,40.8382,40.8791,87200.0],["2018-06-28",40.6337,40.8055,40.4128,40.7564,79200.0],["2018-06-29",41.1654,41.3045,41.0918,41.19,61700.0],["2018-07-02",40.601,40.9527,40.5601,40.9118,62900.0],["2018-07-03",41.2473,41.2473,40.9446,40.9773,59700.0],["2018-07-05",39.4884,39.7829,39.3084,39.7502,181900.0],["2018-07-06",40.3719,40.5519,40.2492,40.4292,76700.0],["2018-07-09",40.0529,40.241,39.9465,40.2165,125700.0],["2018-07-10",40.0283,40.1429,39.922,40.0856,62900.0],["2018-07-11",39.4802,39.6684,39.3002,39.3902,104300.0],["2018-07-12",40.1756,40.2574,40.0283,40.2165,78500.0],["2018-07-13",40.151,40.3883,40.151,40.3556,55400.0],["2018-07-16",40.6746,40.7809,40.5846,40.6501,77500.0],["2018-07-17",40.9037,41.1736,40.8055,40.9364,132000.0],["2018-07-18",40.5928,40.8382,40.5355,40.6582,131500.0],["2018-07-19",40.5437,40.7973,40.4619,40.6746,93200.0],["2018-07-20",40.3801,40.511,40.3228,40.3719,80000.0],["2018-07-23",40.1919,40.2901,40.102,40.2737,73500.0],["2018-07-24",40.6991,40.8219,40.5764,40.6582,109600.0],["2018-07-25",40.421,40.5764,39.9792,40.5519,86100.0],["2018-07-26",40.9855,41.0918,40.8628,40.9528,78700.0],["2018-07-27",41.3945,41.3945,41.0427,41.1082,150100.0],["2018-07-30",41.0346,41.0918,40.7564,40.7809,58800.0],["2018-07-31",39.9629,40.1019,39.742,39.7747,222700.0],["2018-08-01",40.5355,40.7728,40.3228,40.4864,106400.0],["2018-08-02",40.3065,40.6746,40.3065,40.6664,72200.0],["2018-08-03",40.5437,40.9118,40.4619,40.8955,70100.0],["2018-08-06",40.601,40.7237,40.5274,40.6173,67900.0],["2018-08-07",40.7482,40.83,40.4455,40.6255,97900.0],["2018-08-08",39.9874,40.2574,39.7911,40.1919,113100.0],["2018-08-09",40.012,40.012,39.832,39.8565,115000.0],["2018-08-10",39.0875,39.4311,39.0057,39.1857,112800.0],["2018-08-13",39.3411,39.5293,39.3002,39.3411,210200.0],["2018-08-14",39.5293,39.5702,39.2757,39.4639,103700.0],["2018-08-15",39.153,39.1775,38.8503,38.9076,283000.0],["2018-08-16",39.4148,39.6029,39.3657,39.4393,247800.0],["2018-08-17",39.472,39.742,39.4475,39.6766,330900.0],["2018-08-20",39.922,40.0938,39.8974,39.9302,92100.0],["2018-08-21",40.3965,40.6419,40.151,40.4128,145900.0],["2018-08-22",41.5908,41.599,41.0509,41.1491,144700.0],["2018-08-23",41.0755,41.2554,40.9527,41.0018,82800.0],["2018-08-24",41.2391,41.2718,41.0427,41.2145,63600.0],["2018-08-27",41.5499,41.9099,41.5172,41.9099,77600.0],["2018-08-28",42.6625,42.8098,42.548,42.638,121000.0],["2018-08-29",43.2597,43.6851,43.2434,43.6606,171100.0],["2018-08-30",41.9917,42.2453,41.8772,41.9753,200100.0],["2018-08-31",41.599,41.6972,41.2145,41.3291,93200.0],["2018-09-04",40.9855,41.3863,40.9037,41.3454,189600.0],["2018-09-05",41.0673,41.1245,40.7646,41.0346,328300.0],["2018-09-06",41.01,41.1164,40.7319,41.0018,648100.0],["2018-09-07",40.7564,40.9855,40.74,40.9773,117700.0],["2018-09-10",41.0673,41.1164,40.8628,40.9037,114500.0],["2018-09-11",40.8791,41.1327,40.7973,41.0264,176100.0],["2018-09-12",41.4436,41.7545,41.3945,41.5254,125400.0],["2018-09-13",42.5153,42.6952,42.3517,42.6216,127500.0],["2018-09-14",42.7034,42.8507,42.5234,42.6952,85800.0],["2018-09-17",42.458,42.6216,42.3271,42.3598,89700.0],["2018-09-18",41.9508,42.3026,41.9508,42.1144,85000.0],["2018-09-19",41.8363,42.0408,41.7381,41.9508,56700.0],["2018-09-20",42.1226,42.4335,41.9999,42.4171,119000.0],["2018-09-21",41.9672,42.0408,41.7299,41.8035,129100.0],["2018-09-24",41.9508,42.0571,41.8526,41.9835,52200.0],["2018-09-25",42.5725,42.6134,42.368,42.3926,120700.0],["2018-09-26",42.3353,42.7607,42.3108,42.458,105600.0],["2018-09-27",42.4662,42.6053,42.3517,42.3762,79900.0],["2018-09-28",42.0735,42.2289,42.0244,42.0653,81200.0],["2018-10-01",43.0552,43.3906,42.9407,43.2106,212300.0],["2018-10-02",42.7852,43.1206,42.6952,43.0552,144800.0],["2018-10-03",43.2843,43.3415,42.7934,42.8261,96000.0],["2018-10-04",42.6462,42.6462,41.779,42.0081,71800.0],["2018-10-05",41.8608,42.3271,41.7545,41.9753,79900.0],["2018-10-08",41.7136,41.869,41.3945,41.6726,60700.0],["2018-10-09",41.1327,41.8199,41.0918,41.7217,94700.0],["2018-10-10",41.4027,41.4436,40.8382,40.8955,111600.0],["2018-10-11",40.7564,40.8137,39.9302,40.0938,126600.0],["2018-10-12",40.1265,40.1919,39.562,39.9056,158500.0],["2018-10-15",39.9056,40.2574,39.7256,39.9956,139500.0],["2018-10-16",40.7073,40.8464,40.5274,40.7891,102300.0],["2018-10-17",33.6065,34.2036,33.4265,33.9337,1121200.0],["2018-10-18",32.6166,33.2465,32.5102,32.6493,530000.0],["2018-10-19",33.3201,33.4101,32.9602,33.0829,179700.0],["2018-10-22",33.222,33.222,32.682,32.7311,192900.0],["2018-10-23",33.0011,33.4183,32.8947,33.2874,246900.0],["2018-10-24",32.4775,32.6084,31.8312,31.8394,322000.0],["2018-10-25",32.0439,32.1912,31.8394,32.0194,175200.0],["2018-10-26",32.6575,32.9684,32.1748,32.772,402200.0],["2018-10-29",32.8375,33.0747,32.2975,32.453,211400.0],["2018-10-30",31.504,32.2484,31.4386,32.0194,264400.0],["2018-10-31",32.2812,32.3875,31.9703,31.9703,189600.0],["2018-11-01",32.0685,32.4366,32.0112,32.3793,566400.0],["2018-11-02",32.4448,32.5266,31.4549,31.5449,417200.0],["2018-11-05",31.9703,32.0603,31.7985,31.9458,363000.0],["2018-11-06",32.1339,32.4611,32.093,32.4448,223400.0],["2018-11-07",35.2017,35.4717,35.0626,35.3162,524200.0],["2018-11-08",34.3836,34.4245,33.7455,33.8273,343800.0],["2018-11-09",32.952,32.9765,32.7802,32.7802,477000.0],["2018-11-12",32.7066,32.7066,32.0112,32.1094,575400.0],["2018-11-13",32.363,32.6984,32.2403,32.3057,429600.0],["2018-11-14",32.952,32.9765,32.5511,32.6657,174500.0],["2018-11-15",32.7802,32.9847,32.5102,32.8702,186700.0],["2018-11-16",32.6902,33.1647,32.6166,32.8456,357200.0],["2018-11-19",32.3139,32.3712,31.8885,31.913,226900.0],["2018-11-20",30.7841,31.1522,30.6532,30.7023,228000.0],["2018-11-21",31.4958,31.7903,31.4058,31.5285,212200.0],["2018-11-23",31.8067,32.0685,31.7985,32.0439,80500.0],["2018-11-26",31.8885,32.3057,31.8558,32.3057,218100.0],["2018-11-27",32.9765,33.3528,32.8211,33.2874,489900.0],["2018-11-28",33.2956,33.9337,33.2792,33.9255,445400.0],["2018-11-29",33.8273,33.9909,33.6228,33.7537,141300.0],["2018-11-30",33.4265,33.4265,33.1238,33.3447,135700.0],["2018-12-03",34.1218,34.2773,34.0727,34.2691,201000.0],["2018-12-04",34.13,34.1873,33.4101,33.4101,443500.0],["2018-12-06",31.9049,32.093,31.5776,32.093,304800.0],["2018-12-07",29.3197,29.4179,28.8289,29.1807,749500.0],["2018-12-10",28.9107,29.2052,28.7716,29.1643,574500.0],["2018-12-11",29.0334,29.1643,28.2399,28.3953,1475500.0],["2018-12-12",29.0171,29.3116,29.0089,29.0171,537200.0],["2018-12-13",28.7225,28.8125,28.3544,28.3626,929700.0],["2018-12-14",27.9208,28.019,27.6754,27.8063,1024600.0],["2018-12-17",27.4954,27.6591,27.3482,27.4954,1020200.0],["2018-12-18",27.4873,27.6182,27.3155,27.34,358700.0],["2018-12-19",27.8472,27.8636,26.7183,26.8164,610900.0],["2018-12-20",27.3564,27.4136,26.9228,26.9801,545200.0],["2018-12-21",26.6283,26.7019,25.5648,25.6057,2508700.0],["2018-12-24",25.6221,26.1374,25.5402,25.8184,299300.0],["2018-12-26",25.9002,26.3501,25.5075,26.3501,246700.0],["2018-12-27",26.6855,26.841,26.2274,26.8083,526700.0],["2018-12-28",26.6365,26.6774,26.2438,26.3338,872600.0],["2018-12-31",26.4892,26.6283,26.3256,26.4974,340500.0],["2019-01-02",26.2929,26.6774,26.252,26.6528,431200.0],["2019-01-03",26.2029,26.2356,25.3521,25.4421,1319700.0],["2019-01-04",26.7919,27.749,26.7265,27.6672,789700.0],["2019-01-07",27.3727,27.7245,27.2664,27.5118,226300.0],["2019-01-08",27.5854,27.6345,27.0537,27.34,450500.0],["2019-01-09",28.3381,28.5426,28.3135,28.3708,383800.0],["2019-01-10",27.7245,28.1172,27.7245,28.0681,235400.0],["2019-01-11",27.8063,28.019,27.6836,27.9945,343200.0],["2019-01-14",27.6345,27.9699,27.6263,27.8472,218900.0],["2019-01-15",27.9127,28.1172,27.8636,28.0026,135500.0],["2019-01-16",28.4771,28.518,28.2399,28.2399,150200.0],["2019-01-17",28.2726,28.698,28.2726,28.518,141200.0],["2019-01-18",28.7553,28.8453,28.698,28.7553,193400.0],["2019-01-22",28.5917,28.7144,28.5099,28.5753,218200.0],["2019-01-23",28.8616,28.9189,28.5426,28.7062,196000.0],["2019-01-24",28.8125,28.8125,28.2481,28.4117,218000.0],["2019-01-25",29.6306,29.647,29.4097,29.4752,245700.0],["2019-01-28",29.5324,29.5897,29.2543,29.4506,333200.0],["2019-01-29",29.647,29.6715,29.2543,29.2952,272800.0],["2019-01-30",29.5488,29.9415,29.5488,29.8597,261300.0],["2019-01-31",30.0397,30.1624,29.7942,30.056,262100.0],["2019-02-01",29.8842,29.9169,29.6797,29.8433,140900.0],["2019-02-04",29.7533,29.9333,29.6224,29.9169,87500.0],["2019-02-05",30.9313,31.2422,30.825,31.0459,302300.0],["2019-02-06",30.9559,31.0704,30.7432,30.7841,270800.0],["2019-02-07",30.7759,31.0377,30.6859,30.7268,219800.0],["2019-02-08",30.6041,30.6123,30.2769,30.4405,257500.0],["2019-02-11",30.3423,30.3751,30.1705,30.1951,128700.0],["2019-02-12",31.0132,31.0132,30.825,30.8986,171100.0],["2019-02-13",31.2913,31.2995,31.0541,31.1931,216100.0],["2019-02-14",31.2995,31.3404,31.0132,31.1277,158400.0],["2019-02-15",31.8231,31.8231,31.4713,31.7331,154700.0],["2019-02-19",31.2586,31.4549,31.1031,31.3977,283900.0],["2019-02-20",32.6084,32.9438,32.5839,32.6657,338600.0],["2019-02-21",32.6002,32.7148,32.4693,32.6002,202300.0],["2019-02-22",32.543,32.7475,32.4284,32.5593,141000.0],["2019-02-25",32.7229,32.772,32.5593,32.5839,149800.0],["2019-02-26",31.913,31.9867,31.7985,31.8885,150000.0],["2019-02-27",31.8149,31.8558,31.5613,31.7412,149600.0],["2019-02-28",31.594,32.0685,31.5776,31.9703,112100.0],["2019-03-01",32.1421,32.183,31.9539,32.003,165000.0],["2019-03-04",31.1768,31.234,30.9968,31.144,332500.0],["2019-03-05",31.6267,31.7821,31.4795,31.6022,148200.0],["2019-03-06",31.1931,31.1931,30.9395,30.9641,136600.0],["2019-03-07",30.7841,30.8414,30.5305,30.5796,117300.0],["2019-03-08",30.3751,30.6123,30.3751,30.6041,158100.0],["2019-03-11",30.7432,31.0622,30.6859,30.9559,170700.0],["2019-03-12",31.4795,31.6513,31.3813,31.4631,122600.0],["2019-03-13",32.1421,32.2975,31.9703,32.2239,150500.0],["2019-03-14",32.183,32.2239,31.8721,32.1421,104200.0],["2019-03-15",32.3139,32.3957,32.1339,32.1748,113100.0],["2019-03-18",32.2975,32.3548,32.0521,32.2239,128600.0],["2019-03-19",32.3303,32.6166,32.2321,32.5102,99600.0],["2019-03-20",32.9274,33.4346,32.7884,33.271,254300.0],["2019-03-21",32.5839,32.7884,32.5675,32.6493,98200.0],["2019-03-22",31.9458,32.0848,31.5367,31.5449,99300.0],["2019-03-25",32.1748,32.2484,31.9867,32.1666,90200.0],["2019-03-26",32.6084,32.6902,32.4121,32.5184,151600.0],["2019-03-27",32.5184,32.5593,32.1339,32.2566,174500.0],["2019-03-28",32.7311,32.7393,32.453,32.5184,187100.0],["2019-03-29",32.9193,33.181,32.4939,33.1565,571500.0],["2019-04-01",33.3937,33.3937,33.2301,33.3774,113900.0],["2019-04-02",33.541,33.7619,33.5246,33.7046,187800.0],["2019-04-03",34.0564,34.3427,33.8519,33.9255,423400.0],["2019-04-04",34.04,34.0727,33.6555,33.811,245600.0],["2019-04-05",33.721,33.8928,33.631,33.7455,233400.0],["2019-04-08",33.8601,33.8846,33.6146,33.7128,102900.0],["2019-04-09",33.8355,33.8764,33.721,33.7455,122400.0],["2019-04-10",33.8273,33.9909,33.7373,33.901,166400.0],["2019-04-11",34.2609,34.3345,34.0073,34.1137,306500.0],["2019-04-12",34.2855,34.3918,33.9828,34.0728,210400.0],["2019-04-15",34.1464,34.2364,33.8928,33.9582,99800.0],["2019-04-16",34.3673,34.3673,33.6883,33.7455,672800.0],["2019-04-17",33.4183,33.4183,32.7638,32.7802,538600.0],["2019-04-18",32.2239,32.453,32.1503,32.2075,339000.0],["2019-04-22",32.1176,32.2075,32.003,32.093,126800.0],["2019-04-23",32.4693,32.7148,32.4693,32.6575,202200.0],["2019-04-24",32.7066,32.9929,32.6493,32.772,643000.0],["2019-04-25",32.6002,32.8293,32.5266,32.7884,127000.0],["2019-04-26",33.3038,33.4428,33.1647,33.3937,346000.0],["2019-04-29",33.8191,34.1382,33.6637,34.1218,221200.0],["2019-04-30",34.1955,34.5063,34.0646,34.5063,385900.0],["2019-05-01",34.5227,34.5227,33.95,34.0973,193800.0],["2019-05-02",34.4245,34.5391,34.2364,34.5227,185300.0],["2019-05-03",34.8499,34.9726,34.629,34.9726,416000.0],["2019-05-06",33.8682,34.4327,33.8519,34.3836,149300.0],["2019-05-07",33.7537,33.8028,33.2874,33.4756,201000.0],["2019-05-08",33.9091,34.0155,33.7046,33.7946,106900.0],["2019-05-09",33.4101,33.7046,33.3038,33.6801,606900.0],["2019-05-10",33.4347,33.7619,33.1647,33.721,281300.0],["2019-05-13",32.952,33.0583,32.8047,32.8702,121900.0],["2019-05-14",32.6002,32.8784,32.5839,32.7229,154500.0],["2019-05-15",32.2157,32.6984,32.1994,32.5675,151200.0],["2019-05-16",32.273,32.772,32.273,32.4693,163600.0],["2019-05-17",32.016,32.2655,31.9744,32.0576,179000.0],["2019-05-20",31.4254,31.9079,31.2674,31.8496,229700.0],["2019-05-21",31.9245,32.224,31.8995,32.1574,401400.0],["2019-05-22",32.0742,32.2739,32.0326,32.2073,216300.0],["2019-05-23",31.5918,31.6999,31.309,31.3755,154100.0],["2019-05-24",31.5585,31.7581,31.5169,31.675,177800.0],["2019-05-28",31.3173,31.5086,31.1093,31.1176,200900.0],["2019-05-29",30.8681,30.8764,30.6269,30.7267,605400.0],["2019-05-30",30.6019,30.76,30.5354,30.7018,148300.0],["2019-05-31",30.3524,30.3857,30.211,30.2859,206300.0],["2019-06-03",30.4106,30.7433,30.3441,30.6602,221500.0],["2019-06-04",31.1093,31.3506,30.9263,31.3506,207300.0],["2019-06-05",31.2674,31.284,31.0095,31.1509,155000.0],["2019-06-06",31.1759,31.3173,31.0345,31.2008,140300.0],["2019-06-07",31.3422,31.5003,31.2341,31.3006,306200.0],["2019-06-10",31.3672,31.6167,31.284,31.5003,132300.0],["2019-06-11",32.2406,32.2406,31.7665,31.8995,260000.0],["2019-06-12",31.0178,31.0594,30.8681,31.0012,203000.0],["2019-06-13",30.9596,31.1759,30.9097,31.1343,127300.0],["2019-06-14",31.2258,31.2258,31.0761,31.1176,215500.0],["2019-06-17",31.3173,31.5419,31.284,31.4171,260800.0],["2019-06-18",31.6417,32.0326,31.5835,31.8663,139800.0],["2019-06-19",32.6898,32.906,32.6149,32.8395,336600.0],["2019-06-20",33.48,33.5881,33.297,33.3053,193400.0],["2019-06-21",33.297,33.3718,33.089,33.1888,267200.0],["2019-06-24",32.6398,32.6981,32.2822,32.357,699600.0],["2019-06-25",32.2406,32.3737,32.016,32.041,251300.0],["2019-06-26",32.4569,32.4652,32.1574,32.2406,181800.0],["2019-06-27",32.4402,32.5567,32.4236,32.4818,91300.0],["2019-06-28",32.5567,32.7313,32.4402,32.6731,86700.0],["2019-07-01",33.3053,33.4134,33.0724,33.089,242300.0],["2019-07-02",33.0973,33.1223,32.906,32.9726,83400.0],["2019-07-03",33.2554,33.2637,33.0807,33.1472,57300.0],["2019-07-05",32.9726,33.2471,32.931,33.2221,73600.0],["2019-07-08",32.931,32.9393,32.748,32.8062,261900.0],["2019-07-09",31.442,31.675,30.6768,31.1759,532200.0],["2019-07-10",31.3672,32.0326,31.3339,31.9495,388900.0],["2019-07-11",32.9726,33.1722,32.8728,32.9393,194600.0],["2019-07-12",32.748,32.7563,32.4901,32.7064,196700.0],["2019-07-15",33.0474,33.1057,32.8894,33.0641,112900.0],["2019-07-16",33.1389,33.1389,32.8228,32.8561,92800.0],["2019-07-17",31.6334,32.0243,31.6084,31.6833,483500.0],["2019-07-18",31.6417,31.9411,31.5252,31.9245,235900.0],["2019-07-19",31.2923,31.4753,31.2092,31.3006,271000.0],["2019-07-22",31.5918,31.7332,31.5336,31.6417,446200.0],["2019-07-23",31.7997,32.0077,31.7249,31.9162,87000.0],["2019-07-24",31.9162,32.041,31.6417,31.9994,138100.0],["2019-07-25",31.9079,31.9079,31.2424,31.2507,139100.0],["2019-07-26",31.0095,31.3173,30.9929,31.2674,106300.0],["2019-07-29",31.3755,31.7665,31.2424,31.6833,310100.0],["2019-07-30",29.3626,29.9115,29.1546,29.6204,647500.0],["2019-07-31",29.6786,29.687,28.6638,28.9217,277800.0],["2019-08-01",28.8884,29.0215,28.5557,28.6306,460100.0],["2019-08-02",28.5224,28.564,28.3394,28.4808,151100.0],["2019-08-05",28.0317,28.0483,27.6906,27.7572,192400.0],["2019-08-06",28.015,28.0234,27.7073,27.8736,248800.0],["2019-08-07",27.5908,27.9402,27.491,27.8237,204900.0],["2019-08-08",28.0317,28.0982,27.9069,27.9402,131200.0],["2019-08-09",27.9152,28.1149,27.7904,27.9984,153200.0],["2019-08-12",27.7239,27.8487,27.5575,27.5742,182800.0],["2019-08-13",27.5243,28.1065,27.491,27.8653,213800.0],["2019-08-14",27.2914,27.4078,27.2082,27.2165,143100.0],["2019-08-15",27.0252,27.1999,26.8838,27.0501,158100.0],["2019-08-16",26.9503,27.7322,26.9503,27.5575,529800.0],["2019-08-19",27.9402,28.1564,27.8819,27.8986,205300.0],["2019-08-20",28.0733,28.1398,27.7738,27.7905,147200.0],["2019-08-21",27.699,27.7905,27.5492,27.7905,414900.0],["2019-08-22",28.0566,28.0733,27.7073,27.7239,100400.0],["2019-08-23",28.1065,28.2812,27.7489,27.7905,283000.0],["2019-08-26",27.9901,28.0483,27.8903,27.9818,195900.0],["2019-08-27",27.9152,27.9901,27.5825,27.5991,297200.0],["2019-08-28",27.7156,27.9235,27.5991,27.6823,248200.0],["2019-08-29",28.0067,28.0733,27.8986,28.0317,123600.0],["2019-08-30",28.0816,28.0899,27.7738,27.9485,109800.0],["2019-09-03",27.6823,27.9402,27.6407,27.9319,124400.0],["2019-09-04",28.2396,28.3062,28.0483,28.1149,131200.0],["2019-09-05",28.4143,28.4309,28.0982,28.198,132300.0],["2019-09-06",28.3727,28.6056,28.3228,28.4975,119300.0],["2019-09-09",28.5973,28.8053,28.4892,28.8053,122500.0],["2019-09-10",28.3977,28.9716,28.2563,28.9467,127200.0],["2019-09-11",28.8635,28.9217,28.7304,28.9051,119000.0],["2019-09-12",28.5391,28.8468,28.5224,28.7969,143200.0],["2019-09-13",29.1047,29.1712,28.8967,28.9134,110900.0],["2019-09-16",28.8302,28.9467,28.8302,28.9051,85400.0],["2019-09-17",29.0548,29.138,28.9966,29.0548,146900.0],["2019-09-18",29.0298,29.1047,28.8302,28.9882,107400.0],["2019-09-19",29.0964,29.2461,29.0631,29.1297,111200.0],["2019-09-20",28.5557,28.7969,28.5557,28.7304,140000.0],["2019-09-23",28.6888,28.747,28.6056,28.6638,95000.0],["2019-09-24",29.1546,29.1546,28.6306,28.6306,176400.0],["2019-09-25",28.0566,28.198,27.9901,28.1232,159200.0],["2019-09-26",28.1315,28.223,27.9235,28.0234,118100.0],["2019-09-27",28.2479,28.2729,27.8986,28.0234,87800.0],["2019-09-30",27.9984,28.1481,27.8903,27.9402,95800.0],["2019-10-01",27.3995,27.4245,27.0086,27.1167,143300.0],["2019-10-02",26.3847,26.576,26.3098,26.4513,203100.0],["2019-10-03",26.4097,26.6842,26.3348,26.6592,130200.0],["2019-10-04",26.8588,27.0668,26.8089,26.9836,166300.0],["2019-10-07",26.7673,27.0002,26.7673,26.8505,163900.0],["2019-10-08",26.8256,26.9087,26.6592,26.7008,174400.0],["2019-10-09",27.2997,27.3662,27.1084,27.1749,238500.0],["2019-10-10",27.2914,27.3829,27.0252,27.1084,194900.0],["2019-10-11",27.5492,27.7239,27.516,27.5908,245900.0],["2019-10-14",27.1084,27.5243,27.1084,27.3829,116700.0],["2019-10-15",27.7988,28.1481,27.6657,28.015,109000.0],["2019-10-16",28.5058,28.5058,28.1398,28.1731,183500.0],["2019-10-17",28.5973,28.5973,28.2812,28.3893,124100.0],["2019-10-18",28.4393,28.4559,28.2313,28.4226,102500.0],["2019-10-21",28.6472,28.7054,28.4725,28.4808,127400.0],["2019-10-22",26.5677,27.0169,26.5012,26.7923,450000.0],["2019-10-23",27.15,27.2664,27.0252,27.2248,146000.0],["2019-10-24",27.4245,27.4577,27.1416,27.2581,206700.0],["2019-10-25",27.2581,27.4078,27.1666,27.2664,248000.0],["2019-10-28",27.6407,27.7572,27.5575,27.5575,242700.0],["2019-10-29",28.7304,29.2378,28.6805,28.8552,421600.0],["2019-10-30",29.8367,29.9781,29.7036,29.9698,275100.0],["2019-10-31",29.9531,30.0696,29.8949,30.003,267200.0],["2019-11-01",30.5271,30.7184,30.4273,30.4522,362800.0],["2019-11-04",30.9846,31.0511,30.76,30.8016,288000.0],["2019-11-05",31.284,31.309,31.0761,31.1426,571900.0],["2019-11-06",31.1343,31.2341,31.0677,31.1592,267100.0],["2019-11-07",31.5086,31.6666,31.4421,31.5252,212600.0],["2019-11-08",31.5252,31.5751,31.1426,31.284,173400.0],["2019-11-11",30.735,30.8848,30.7184,30.7766,126000.0],["2019-11-12",30.4938,30.5853,30.3607,30.4023,121900.0],["2019-11-13",30.0197,30.186,29.9864,30.0613,260900.0],["2019-11-14",30.1777,30.2276,29.8533,29.9864,122600.0],["2019-11-15",30.1361,30.4439,30.1112,30.369,135800.0],["2019-11-18",30.6103,30.8265,30.6019,30.6518,174300.0],["2019-11-19",31.0761,31.1759,30.8432,30.8848,132700.0],["2019-11-20",30.7184,30.735,30.3441,30.394,165000.0],["2019-11-21",30.4605,30.5271,30.3441,30.4439,125100.0],["2019-11-22",30.6934,30.7101,30.5188,30.577,95400.0],["2019-11-25",30.7267,30.8515,30.6934,30.7683,124000.0],["2019-11-26",30.6518,30.7433,30.6019,30.6186,198400.0],["2019-11-27",30.4023,30.5354,30.2193,30.5271,179100.0],["2019-11-29",30.5188,30.577,30.4023,30.4688,200300.0],["2019-12-02",30.4273,30.4273,30.1361,30.2692,197800.0],["2019-12-03",30.003,30.2276,29.9282,30.211,280100.0],["2019-12-04",30.4938,30.6103,30.4189,30.4938,106400.0],["2019-12-05",30.4439,30.4605,30.2942,30.4273,277400.0],["2019-12-06",29.8367,29.8533,29.6454,29.6703,359000.0],["2019-12-09",29.8034,30.0696,29.7785,29.8616,114300.0],["2019-12-10",30.4189,30.4605,30.1195,30.3607,212900.0],["2019-12-11",29.9282,30.1694,29.9282,30.0613,82200.0],["2019-12-12",30.2276,30.4273,30.0696,30.2775,209900.0],["2019-12-13",30.6851,30.9014,30.4439,30.5437,147900.0],["2019-12-16",30.577,30.7101,30.552,30.5603,99800.0],["2019-12-17",29.9115,30.0779,29.845,30.028,224300.0],["2019-12-18",29.6287,29.82,29.6287,29.7202,252000.0],["2019-12-19",29.8783,30.0945,29.845,30.0613,189000.0],["2019-12-20",29.9781,30.0446,29.9115,29.9115,206500.0],["2019-12-23",30.2443,30.2443,30.0779,30.1943,151400.0],["2019-12-24",30.2359,31.6084,30.2276,31.4337,675400.0],["2019-12-26",31.3589,31.6583,31.2674,31.4254,2344700.0],["2019-12-27",31.1925,31.2674,30.9929,31.1343,940800.0],["2019-12-30",30.7517,30.8265,30.4439,30.5271,403500.0],["2019-12-31",30.4189,30.6518,30.3607,30.6352,201900.0],["2020-01-02",30.6186,30.8016,30.5687,30.7932,211700.0],["2020-01-03",30.0446,30.4772,30.0446,30.3773,194700.0],["2020-01-06",30.1611,30.4439,30.1611,30.4189,178700.0],["2020-01-07",30.2443,30.3358,30.1278,30.1361,471200.0],["2020-01-08",30.0613,30.394,30.028,30.3274,207900.0],["2020-01-09",30.7184,30.8099,30.6518,30.6685,229500.0],["2020-01-10",30.6269,30.7849,30.5437,30.5936,126600.0],["2020-01-13",30.7018,30.8764,30.6186,30.8348,174000.0],["2020-01-14",30.7766,31.3173,30.7766,31.1509,233600.0],["2020-01-15",31.2341,31.2923,31.101,31.2341,239600.0],["2020-01-16",31.3672,31.4088,31.126,31.2507,256800.0],["2020-01-17",31.4421,31.4504,31.2341,31.2757,152000.0],["2020-01-21",32.2156,32.2655,32.0493,32.1491,225000.0],["2020-01-22",32.4735,32.5068,32.1907,32.2822,221200.0],["2020-01-23",32.2156,32.5983,32.016,32.5317,1021700.0],["2020-01-24",33.0474,33.3469,32.7147,32.8312,935600.0],["2020-01-27",32.174,32.4818,32.1408,32.1408,1119000.0],["2020-01-28",32.7979,33.1057,32.6814,32.748,1211700.0],["2020-01-29",32.9227,33.0474,32.8644,33.0474,2478700.0],["2020-01-30",32.5317,32.6565,32.2655,32.6315,425900.0],["2020-01-31",32.1907,32.2406,31.8579,31.9162,329500.0],["2020-02-03",32.0077,32.2239,31.9744,31.9744,514200.0],["2020-02-04",32.5733,32.7147,32.5484,32.6066,253500.0],["2020-02-05",33.1057,33.3469,33.1057,33.2304,234900.0],["2020-02-06",33.4217,33.455,33.2637,33.4134,179300.0],["2020-02-07",33.0474,33.114,32.7813,32.8228,172800.0],["2020-02-10",33.0058,33.0474,32.8977,33.0474,170100.0],["2020-02-11",33.4467,33.6131,33.4217,33.5964,236200.0],["2020-02-12",33.4301,33.5132,33.272,33.4301,225900.0],["2020-02-13",33.2055,33.3219,33.0724,33.2304,166200.0],["2020-02-14",33.5216,33.5964,33.3635,33.5715,186000.0],["2020-02-18",33.2637,33.3552,33.1556,33.1805,108900.0],["2020-02-19",33.5299,34.2036,33.3718,34.0206,409000.0],["2020-02-20",34.553,35.0022,34.5114,34.9523,444700.0],["2020-02-21",34.3201,34.3949,33.979,34.1121,205600.0],["2020-02-24",32.6232,33.2471,32.6232,33.0391,191900.0],["2020-02-25",32.7563,32.9143,32.4319,32.5816,795200.0],["2020-02-26",32.565,32.8811,32.0909,32.3071,2172400.0],["2020-02-27",31.808,32.6398,31.808,31.991,1022100.0],["2020-02-28",31.3755,31.8912,31.1343,31.8912,466000.0],["2020-03-02",32.8728,33.3635,32.4319,33.3552,503200.0],["2020-03-03",33.0225,33.4966,32.1491,32.2822,494000.0],["2020-03-04",32.9559,33.0641,32.4901,33.0641,655600.0],["2020-03-05",32.3903,32.723,32.1907,32.4236,429800.0],["2020-03-06",32.0825,32.6232,32.016,32.5816,379700.0],["2020-03-09",30.8515,31.5751,30.76,30.9097,364300.0],["2020-03-10",31.5252,31.5502,30.5687,31.5086,321700.0],["2020-03-11",30.4106,30.4938,29.1796,29.4707,321400.0],["2020-03-12",27.7655,28.0982,26.759,27.125,465400.0],["2020-03-13",28.5058,28.5557,26.4346,28.4309,448000.0],["2020-03-16",25.32,27.1583,25.32,26.1269,437900.0],["2020-03-17",27.0585,28.4226,26.5178,28.198,442300.0],["2020-03-18",26.3681,27.2082,26.0354,27.2082,515100.0],["2020-03-19",26.1768,26.4596,25.869,25.9771,517500.0],["2020-03-20",25.2368,25.3699,24.2636,24.2969,470800.0],["2020-03-23",24.8292,25.4947,24.5714,25.0122,648900.0],["2020-03-24",25.5862,25.661,24.7128,25.1287,899600.0],["2020-03-25",25.1204,25.5196,24.4799,25.4697,3024900.0],["2020-03-26",26.0021,26.7008,26.0021,26.6675,657700.0],["2020-03-27",26.027,27.1084,25.9938,26.7507,478000.0],["2020-03-30",26.8422,27.2165,26.4762,27.1583,326900.0],["2020-03-31",27.1001,27.5575,26.9836,27.2831,245100.0],["2020-04-01",26.6509,27.674,26.6426,27.0086,599600.0],["2020-04-02",26.1851,26.9753,26.0187,26.8921,455700.0],["2020-04-03",27.0169,27.1749,26.6842,26.8422,374100.0],["2020-04-06",27.6823,28.1065,27.491,27.9319,369300.0],["2020-04-07",28.4975,28.6472,28.1065,28.1315,396300.0],["2020-04-08",28.1148,28.6139,27.7156,28.4975,497600.0],["2020-04-09",28.5973,29.0631,28.3311,28.8801,297900.0],["2020-04-13",29.1213,29.1213,28.5391,28.9051,190200.0],["2020-04-14",29.113,29.4457,28.9882,29.3792,207300.0],["2020-04-15",28.3893,28.5474,28.2646,28.406,234700.0],["2020-04-16",29.3875,29.4541,28.9051,29.1629,216900.0],["2020-04-17",29.687,29.687,29.2128,29.5289,256400.0],["2020-04-20",29.9615,30.6103,29.8783,30.3025,366900.0],["2020-04-21",30.1278,30.3274,30.0114,30.0613,356400.0],["2020-04-22",30.4273,30.6435,30.2775,30.5603,219600.0],["2020-04-23",31.2341,31.4836,30.8764,30.9347,277400.0],["2020-04-24",31.2507,31.6167,31.0844,31.5086,286900.0],["2020-04-27",32.1241,32.6149,32.1241,32.4984,266200.0],["2020-04-28",32.4652,32.5068,31.9495,31.9578,261400.0],["2020-04-29",32.3986,32.6731,32.1574,32.4901,258100.0],["2020-04-30",32.7313,32.8062,32.3653,32.4901,204100.0],["2020-05-01",32.199,32.4818,31.8829,31.9744,385500.0],["2020-05-04",31.8247,31.8746,31.5086,31.6999,201000.0],["2020-05-05",32.0909,32.2988,32.0326,32.1907,146800.0],["2020-05-06",32.565,32.9809,32.3654,32.3654,287800.0],["2020-05-07",32.0576,32.1241,31.7249,31.8496,147400.0],["2020-05-08",32.2739,32.5567,32.1075,32.4319,203800.0],["2020-05-11",32.723,33.297,32.6731,33.114,475900.0],["2020-05-12",33.0308,33.1057,32.4735,32.4735,185600.0],["2020-05-13",32.9809,33.0807,32.3654,32.5483,255100.0],["2020-05-14",33.0641,33.1389,32.5151,32.8977,283000.0],["2020-05-15",32.382,32.6981,32.382,32.6814,153200.0],["2020-05-18",32.9975,33.48,32.9476,33.3469,201000.0],["2020-05-19",33.2471,33.5548,33.0225,33.0474,188800.0],["2020-05-20",34.4033,34.4365,33.9375,34.0955,288700.0],["2020-05-21",34.3617,34.3617,33.6546,33.7295,184000.0],["2020-05-22",33.8875,34.1204,33.7711,33.8875,229500.0],["2020-05-26",34.3534,34.3949,33.9375,34.0373,160600.0],["2020-05-27",33.2886,33.7045,33.0973,33.7045,247800.0],["2020-05-28",34.5363,34.9273,34.528,34.5696,177100.0],["2020-05-29",34.8025,35.1436,34.6029,35.102,238600.0],["2020-06-01",35.102,35.4597,35.102,35.4347,129300.0],["2020-06-02",36.1251,36.1916,35.8007,36.0419,176700.0],["2020-06-03",35.8589,36.15,35.7924,36.0502,135700.0],["2020-06-04",35.7674,36.1584,35.7508,35.992,125400.0],["2020-06-05",36.541,36.8488,36.4828,36.5743,185900.0],["2020-06-08",35.8173,36.3746,35.7841,36.3663,171100.0],["2020-06-09",35.9255,36.3414,35.9255,36.1417,151200.0],["2020-06-10",36.333,36.5576,36.1417,36.3081,155400.0],["2020-06-11",35.992,36.0419,34.736,34.8025,222900.0],["2020-06-12",35.3765,35.4513,34.3783,34.8857,260000.0],["2020-06-15",34.4199,35.0604,34.1704,34.9606,187100.0],["2020-06-16",35.7258,35.8423,35.4264,35.5844,187300.0],["2020-06-17",35.9421,36.0419,35.7591,35.7591,157100.0],["2020-06-18",35.6926,35.7425,35.3432,35.626,87900.0],["2020-06-19",35.6676,35.7757,34.9855,35.2101,260700.0],["2020-06-22",35.6011,35.7924,35.3765,35.6842,109200.0],["2020-06-23",36.4329,36.6408,36.2,36.2,187400.0],["2020-06-24",36.0585,36.3663,35.2933,35.5179,134700.0],["2020-06-25",35.7674,36.4911,35.5262,36.2998,194800.0],["2020-06-26",36.0835,36.1667,35.4513,35.5262,121700.0],["2020-06-29",35.5844,35.6842,35.2101,35.6593,110300.0],["2020-06-30",35.5428,36.0669,35.4846,36.0003,133100.0],["2020-07-01",36.0752,36.5576,35.9504,36.4412,103800.0],["2020-07-02",36.724,36.9902,36.6907,36.8321,183000.0],["2020-07-06",36.7656,36.8488,36.6242,36.7323,194200.0],["2020-07-07",36.4079,36.6741,36.2831,36.3081,138600.0],["2020-07-08",35.7175,35.8922,35.4181,35.834,225700.0],["2020-07-09",35.4181,35.6842,34.9855,35.2351,212800.0],["2020-07-10",35.3266,35.4097,34.9855,35.3432,147400.0],["2020-07-13",34.894,35.2351,34.5696,34.6362,260300.0],["2020-07-14",34.5114,35.1186,34.4864,35.0687,168800.0],["2020-07-15",35.1103,35.443,35.0687,35.4264,165800.0],["2020-07-16",35.4181,35.6426,35.3598,35.5761,148700.0],["2020-07-17",36.1916,36.4578,36.1168,36.4079,183900.0],["2020-07-20",36.724,36.8488,36.4162,36.6824,146000.0],["2020-07-21",37.4476,37.5475,37.2064,37.248,149400.0],["2020-07-22",37.7554,37.9135,37.6556,37.9135,123000.0],["2020-07-23",37.9384,38.1131,37.7138,37.8136,112500.0],["2020-07-24",37.0484,37.1898,36.882,37.09,194800.0],["2020-07-27",37.5308,37.8885,37.4643,37.7804,182500.0],["2020-07-28",37.5475,37.6057,37.273,37.3395,179600.0],["2020-07-29",37.8885,38.7203,37.8802,38.7203,167100.0],["2020-07-30",36.0669,36.724,35.8672,36.6741,314400.0],["2020-07-31",36.9902,37.0317,36.2166,36.4744,217400.0],["2020-08-03",37.0318,37.3811,36.9818,37.1815,139500.0],["2020-08-04",36.8238,36.9319,36.6824,36.8155,110300.0],["2020-08-05",35.8007,36.0169,35.6343,35.7175,162400.0],["2020-08-06",35.992,36.1085,35.6842,36.017,141100.0],["2020-08-07",35.4181,35.7175,35.3931,35.7092,116900.0],["2020-08-10",35.5428,35.5511,35.2683,35.4846,97700.0],["2020-08-11",36.2665,36.2665,35.5761,35.6011,115200.0],["2020-08-12",35.8589,36.1999,35.8423,36.1001,86000.0],["2020-08-13",35.8755,36.0502,35.809,35.8922,69800.0],["2020-08-14",35.7425,35.7841,35.5595,35.7009,101800.0],["2020-08-17",35.9837,36.2332,35.9671,36.1085,116200.0],["2020-08-18",36.4412,36.4828,36.0336,36.1916,96400.0],["2020-08-19",36.4412,36.4911,36.017,36.0835,126200.0],["2020-08-20",35.9754,36.1833,35.967,36.0585,72000.0],["2020-08-21",35.7009,35.7757,35.4846,35.7092,143700.0],["2020-08-24",36.3414,36.3414,35.6926,35.7924,91700.0],["2020-08-25",36.2915,36.3081,35.9171,36.1584,116700.0],["2020-08-26",35.9005,36.0918,35.8839,36.0502,83200.0],["2020-08-27",36.1251,36.1334,35.5428,35.6842,80100.0],["2020-08-28",35.6986,35.7663,35.5126,35.7324,112700.0],["2020-08-31",35.8762,36.1553,35.8339,35.8424,111500.0],["2020-09-01",36.0877,36.1215,35.4533,35.5718,89800.0],["2020-09-02",36.2568,36.4682,36.1384,36.4259,265500.0],["2020-09-03",36.5866,36.5866,35.5126,35.7155,174000.0],["2020-09-04",35.5548,35.6648,34.8867,35.6056,192600.0],["2020-09-08",35.0474,35.3857,34.9205,35.0643,118900.0],["2020-09-09",35.5633,36.0031,35.5464,35.8339,93400.0],["2020-09-10",36.4175,36.426,35.724,35.7409,162800.0],["2020-09-11",36.223,36.2399,35.8339,36.0538,123900.0],["2020-09-14",36.0454,36.2399,35.9692,36.113,116300.0],["2020-09-15",36.4598,36.5613,36.223,36.2991,107100.0],["2020-09-16",36.1807,36.3075,35.817,35.8593,244400.0],["2020-09-17",36.1638,36.409,36.0369,36.3583,179200.0],["2020-09-18",36.1722,36.4006,36.0031,36.2483,195600.0],["2020-09-21",35.0474,35.0728,34.4977,34.9882,188300.0],["2020-09-22",35.2673,35.3688,35.0728,35.3434,135200.0],["2020-09-23",35.6394,35.6394,35.0051,35.0559,124000.0],["2020-09-24",35.0728,35.3772,34.7598,35.1573,132300.0],["2020-09-25",34.7176,35.428,34.6837,35.2842,118100.0],["2020-09-28",35.6902,35.7324,35.521,35.6732,126000.0],["2020-09-29",35.7155,35.9777,35.7155,35.8847,111800.0],["2020-09-30",35.7663,35.9777,35.6394,35.927,129600.0],["2020-10-01",35.6817,35.7071,35.3011,35.4026,268700.0],["2020-10-02",34.8613,35.2165,34.7937,35.0136,144700.0],["2020-10-05",35.5971,36.0707,35.5971,36.0115,99800.0],["2020-10-06",36.4344,36.6966,36.1722,36.2906,132400.0],["2020-10-07",36.4513,36.5782,36.2737,36.5274,120200.0],["2020-10-08",36.3245,36.5866,36.2653,36.5274,123800.0],["2020-10-09",36.4598,36.6881,36.3921,36.5105,78100.0],["2020-10-12",36.4429,36.5274,36.223,36.2991,102800.0],["2020-10-13",35.7494,35.8593,35.6563,35.8424,133700.0],["2020-10-14",36.2314,36.3752,36.0538,36.1891,159100.0],["2020-10-15",34.8613,35.0559,34.6499,34.9544,250800.0],["2020-10-16",35.2165,35.5802,35.1743,35.4787,102700.0],["2020-10-19",35.5126,35.5464,35.022,35.0728,81900.0],["2020-10-20",33.6773,33.8549,33.5843,33.6265,302900.0],["2020-10-21",33.6519,33.8718,33.5674,33.6012,114200.0],["2020-10-22",33.3982,34.0494,33.3813,33.9395,187100.0],["2020-10-23",34.5738,34.6837,34.2778,34.5569,347900.0],["2020-10-26",34.43,34.5146,34.1932,34.3539,205400.0],["2020-10-27",34.5146,34.7768,34.2609,34.6753,579600.0],["2020-10-28",33.6858,34.1678,33.5927,33.728,1952700.0],["2020-10-29",33.4067,33.4405,32.6286,33.0345,350200.0],["2020-10-30",32.6201,32.747,32.1296,32.3326,216100.0],["2020-11-02",31.952,32.2395,31.9266,32.2226,193100.0],["2020-11-03",32.5271,33.0092,32.4848,32.8823,292900.0],["2020-11-04",34.4385,35.2757,34.4385,34.8952,214600.0],["2020-11-05",35.8086,35.8086,35.3096,35.4872,99000.0],["2020-11-06",35.2504,35.2588,34.8782,35.022,126500.0],["2020-11-09",37.1195,37.3224,36.3414,36.3498,201100.0],["2020-11-10",37.0433,37.0941,36.6374,36.8234,167500.0],["2020-11-11",36.5697,36.6458,36.3667,36.5359,117200.0],["2020-11-12",35.8339,36.1299,35.7324,35.8255,166200.0],["2020-11-13",35.9862,36.3075,35.8762,36.2822,148200.0],["2020-11-16",36.7135,36.7135,36.2483,36.4513,100600.0],["2020-11-17",36.1299,36.2314,35.927,36.1046,80500.0],["2020-11-18",35.9608,36.0623,35.724,35.7916,180100.0],["2020-11-19",35.6902,35.9523,35.5548,35.9439,88300.0],["2020-11-20",35.8593,35.9523,35.6817,35.9185,100800.0],["2020-11-23",36.0707,36.0877,35.4703,35.724,115900.0],["2020-11-24",35.3857,35.5041,35.3349,35.4872,142000.0],["2020-11-25",35.2165,35.4449,35.1743,35.4111,238800.0],["2020-11-27",35.5126,35.927,35.4364,35.927,71800.0],["2020-11-30",36.113,36.1638,35.6479,35.7324,124700.0],["2020-12-01",35.9692,36.2314,35.9523,36.1215,89400.0],["2020-12-02",35.5887,35.7071,35.4787,35.614,105300.0],["2020-12-03",35.4872,35.5041,35.1658,35.1912,95100.0],["2020-12-04",35.1827,35.2927,35.0981,35.2757,110000.0],["2020-12-07",35.1235,35.2504,35.0305,35.1404,72300.0],["2020-12-08",34.9459,35.1658,34.8952,35.1489,90600.0],["2020-12-09",35.2081,35.2081,34.7768,34.9628,111600.0],["2020-12-10",34.8867,35.1658,34.8613,35.1404,53800.0],["2020-12-11",34.7345,34.8021,34.5061,34.5822,91000.0],["2020-12-14",34.8106,34.8952,34.5569,34.5822,608700.0],["2020-12-15",34.7768,34.8783,34.6668,34.7937,280700.0],["2020-12-16",35.3434,35.8508,35.2588,35.7578,367400.0],["2020-12-17",35.8762,36.0115,35.7832,35.927,91800.0],["2020-12-18",36.1891,36.1976,35.8424,36.1299,110900.0],["2020-12-21",34.8952,35.1573,34.5484,35.022,119100.0],["2020-12-22",34.9966,35.022,34.8106,34.8613,140800.0],["2020-12-23",35.1658,35.1912,34.9036,35.0389,134400.0],["2020-12-24",34.9374,35.0136,34.8952,34.929,31700.0],["2020-12-28",35.5887,35.6394,35.022,35.1912,177000.0],["2020-12-29",35.3772,35.4956,35.318,35.3265,81900.0],["2020-12-30",35.3349,35.4872,35.0812,35.1151,62300.0],["2020-12-31",35.0897,35.1912,34.8698,35.1489,55300.0],["2021-01-04",36.3414,36.3414,35.6902,35.9862,165100.0],["2021-01-05",36.5105,36.5866,36.2399,36.4851,141800.0],["2021-01-06",36.113,36.6205,36.1046,36.4936,145600.0],["2021-01-07",36.113,36.1299,35.927,36.113,139500.0],["2021-01-08",36.2145,36.6458,36.2145,36.6374,371300.0],["2021-01-11",35.4956,35.6986,35.4195,35.5464,1163300.0],["2021-01-12",35.5041,35.6225,35.3603,35.5802,758900.0],["2021-01-13",35.4956,35.6902,35.4533,35.5126,496300.0],["2021-01-14",35.2757,35.5802,35.2419,35.3096,536600.0],["2021-01-15",34.9628,35.3265,34.929,35.1912,557300.0],["2021-01-19",35.1996,35.225,34.9628,35.0305,306800.0],["2021-01-20",35.0728,35.3519,35.022,35.3519,244700.0],["2021-01-21",35.3434,35.4872,35.2165,35.3688,282600.0],["2021-01-22",35.5802,35.8001,35.5464,35.7324,224600.0],["2021-01-25",35.225,35.4956,35.1066,35.3434,371400.0],["2021-01-26",35.8255,35.91,35.6902,35.817,411500.0],["2021-01-27",35.521,35.5548,35.1573,35.2673,569700.0],["2021-01-28",35.2335,35.5633,35.2081,35.2165,369100.0],["2021-01-29",34.3201,34.4807,33.9987,34.0579,678200.0],["2021-02-01",33.1952,33.2037,32.95,32.95,646100.0],["2021-02-02",29.5416,29.6178,29.2541,29.5839,2050800.0],["2021-02-03",28.9073,29.3217,28.8904,29.2964,860700.0],["2021-02-04",28.8059,28.8904,28.6198,28.6959,843600.0],["2021-02-05",28.7551,28.882,28.7044,28.7974,334000.0],["2021-02-08",28.8566,28.9158,28.7466,28.8397,440400.0],["2021-02-09",28.7213,29.1188,28.7213,29.1103,441400.0],["2021-02-10",29.8123,29.9476,29.5332,29.9138,443600.0],["2021-02-11",30.5904,31.064,30.5142,31.0555,883300.0],["2021-02-12",31.2331,31.4615,31.0132,31.3008,1140700.0],["2021-02-16",31.749,31.7744,31.3769,31.4107,1462400.0],["2021-02-17",31.2585,31.4446,30.9117,31.4023,1388900.0],["2021-02-18",30.4889,30.7172,30.3705,30.4466,628400.0],["2021-02-19",30.658,30.6749,30.2436,30.3789,362900.0],["2021-02-22",29.9138,30.1759,29.8292,30.1083,228400.0],["2021-02-23",29.8884,29.9053,29.6093,29.7277,428800.0],["2021-02-24",29.3302,30.0491,29.2795,29.9053,829000.0],["2021-02-25",29.6854,29.9814,29.4824,29.6262,327200.0],["2021-02-26",29.3133,29.4655,29.1103,29.178,309200.0],["2021-03-01",29.7108,29.7615,29.5501,29.6347,194700.0],["2021-03-02",29.8715,29.9899,29.677,29.8884,280800.0],["2021-03-03",29.6939,29.7023,29.2541,29.3725,261600.0],["2021-03-04",29.2879,29.474,28.9158,29.068,313500.0],["2021-03-05",28.9327,29.2879,28.7974,29.2541,347000.0],["2021-03-08",29.2203,29.7277,29.1357,29.3471,254600.0],["2021-03-09",29.9899,30.0998,29.8038,29.8461,174700.0],["2021-03-10",30.7595,30.8018,30.4127,30.6073,718200.0],["2021-03-11",30.7595,31.0893,30.7341,30.9625,750900.0],["2021-03-12",30.6326,30.8864,30.5904,30.8864,553200.0],["2021-03-15",30.6411,30.7933,30.5481,30.7172,514500.0],["2021-03-16",30.8525,31.0809,30.8187,30.8187,420300.0],["2021-03-17",30.5565,30.9625,30.3535,30.9625,589900.0],["2021-03-18",30.9794,31.1824,30.8272,30.8525,179200.0],["2021-03-19",30.861,31.1993,30.8356,31.064,323400.0],["2021-03-22",31.0301,31.064,30.9033,30.9963,214600.0],["2021-03-23",31.0978,31.1824,30.954,31.0555,284400.0],["2021-03-24",30.7595,30.9879,30.6834,30.9709,717300.0],["2021-03-25",31.0386,31.2162,30.9033,31.1655,308800.0],["2021-03-26",31.6898,31.7828,31.453,31.7828,242700.0],["2021-03-29",31.6814,31.9182,31.6644,31.6983,285800.0],["2021-03-30",31.5545,31.5799,31.2162,31.2331,147800.0],["2021-03-31",31.1401,31.3431,31.0893,31.1908,174600.0],["2021-04-01",31.157,31.3008,31.0386,31.0386,246500.0],["2021-04-05",31.064,31.3431,31.064,31.2416,181300.0],["2021-04-06",31.7067,31.7321,31.3261,31.3346,261600.0],["2021-04-07",31.5968,31.656,31.3346,31.4192,258100.0],["2021-04-08",31.7659,31.8928,31.563,31.7321,182800.0],["2021-04-09",31.7236,31.859,31.6306,31.7998,524000.0],["2021-04-12",31.952,32.3072,31.9351,32.2734,345800.0],["2021-04-13",32.0535,32.2142,31.8843,32.0027,218200.0],["2021-04-14",32.0535,32.0789,31.8336,31.8674,162100.0],["2021-04-15",31.859,32.0958,31.859,32.0704,245200.0],["2021-04-16",31.9689,32.2649,31.9689,32.248,195100.0],["2021-04-19",32.7385,32.7385,32.5186,32.6455,173200.0],["2021-04-20",32.5778,32.6793,32.5017,32.5609,159600.0],["2021-04-21",32.8146,33.1868,32.8146,33.1614,151300.0],["2021-04-22",33.3475,33.4743,33.1868,33.2798,178700.0],["2021-04-23",33.1445,33.3728,32.9923,33.3475,128500.0],["2021-04-26",33.2206,33.3305,33.0937,33.2206,142700.0],["2021-04-27",33.3559,33.4151,33.2206,33.2967,351700.0],["2021-04-28",33.1952,33.2798,33.0599,33.0937,346500.0],["2021-04-29",33.4659,33.542,33.246,33.5335,154200.0],["2021-04-30",33.931,33.9648,33.5843,33.7365,287400.0],["2021-05-03",33.9395,34.1171,33.9141,34.0917,251000.0],["2021-05-04",33.8042,33.8803,33.635,33.8718,178700.0],["2021-05-05",33.745,33.7534,33.432,33.4997,197700.0],["2021-05-06",32.6032,32.8485,32.5863,32.8146,384200.0],["2021-05-07",33.136,33.3728,33.136,33.3221,163000.0],["2021-05-10",33.1868,33.5082,33.1276,33.3221,318600.0],["2021-05-11",33.0515,33.2883,33.0007,33.1614,282500.0],["2021-05-12",33.5927,33.728,33.1699,33.2037,357600.0],["2021-05-13",33.9902,34.1763,33.9226,34.134,211200.0],["2021-05-14",34.3539,34.4385,34.2355,34.3116,308200.0],["2021-05-17",34.54,34.6668,34.3877,34.4554,123300.0],["2021-05-18",34.4892,34.5738,34.1678,34.2186,268000.0],["2021-05-19",34.2609,34.3201,34.041,34.2693,303000.0],["2021-05-20",34.7429,35.0389,34.7091,34.9882,167200.0],["2021-05-21",34.9544,35.1151,34.8021,34.836,91200.0],["2021-05-24",35.202,35.202,34.9948,35.0811,116800.0],["2021-05-25",34.8653,35.0034,34.8135,34.8739,93800.0],["2021-05-26",35.1588,35.1588,34.848,34.9775,265200.0],["2021-05-27",34.779,35.0034,34.7186,34.8135,195800.0],["2021-05-28",34.5287,34.6927,34.52,34.5977,148000.0],["2021-06-01",34.7704,34.7876,34.451,34.451,112500.0],["2021-06-02",34.451,34.6754,34.451,34.5804,229200.0],["2021-06-03",34.848,35.1933,34.7876,35.1415,146100.0],["2021-06-04",35.4005,35.5127,35.3314,35.435,131400.0],["2021-06-07",35.5645,35.6767,35.4955,35.5041,125100.0],["2021-06-08",35.7631,35.7803,35.435,35.4782,167100.0],["2021-06-09",35.8321,35.9702,35.7458,35.9012,127600.0],["2021-06-10",35.8494,36.0566,35.8235,35.9012,80200.0],["2021-06-11",35.9271,35.9271,35.7458,35.9098,89900.0],["2021-06-14",36.1342,36.2465,35.9961,36.186,126400.0],["2021-06-15",36.0911,36.3759,36.0738,36.3673,518700.0],["2021-06-16",36.609,36.6435,36.0738,36.2292,1075000.0],["2021-06-17",35.9271,36.2465,35.9098,36.1947,663400.0],["2021-06-18",35.8062,36.0911,35.7113,35.8407,467800.0],["2021-06-21",35.6508,35.8321,35.599,35.8062,288400.0],["2021-06-22",35.7372,35.9184,35.6422,35.7458,425600.0],["2021-06-23",35.6681,35.694,35.271,35.271,563000.0],["2021-06-24",35.858,36.0307,35.694,35.8148,144800.0],["2021-06-25",36.1083,36.1515,36.0307,36.0738,92100.0],["2021-06-28",36.0911,36.2292,36.0307,36.1083,247200.0],["2021-06-29",35.8321,35.9098,35.6508,35.6767,82000.0],["2021-06-30",35.9961,36.0738,35.7285,35.8839,154500.0],["2021-07-01",36.0048,36.186,35.9789,36.0307,150300.0],["2021-07-02",35.366,35.4523,35.2451,35.3228,137600.0],["2021-07-06",34.7013,34.7099,34.451,34.6236,118200.0],["2021-07-07",34.8998,35.1502,34.8739,35.107,126400.0],["2021-07-08",34.943,35.0811,34.8912,34.9775,142900.0],["2021-07-09",35.0811,35.271,35.0466,35.2279,75000.0],["2021-07-12",35.6336,35.8149,35.6163,35.7976,148200.0],["2021-07-13",35.7976,35.9184,35.6508,35.6595,88000.0],["2021-07-14",35.9789,36.3673,35.9443,36.1601,300200.0],["2021-07-15",35.5127,35.5472,35.2883,35.4005,98500.0],["2021-07-16",35.4782,35.5473,35.3401,35.435,51100.0],["2021-07-19",34.9344,35.107,34.7186,34.848,241700.0],["2021-07-20",34.1834,34.5545,34.1575,34.4078,191600.0],["2021-07-21",34.5114,34.8739,34.4682,34.779,354000.0],["2021-07-22",35.202,35.3142,35.0552,35.0984,224000.0],["2021-07-23",35.1415,35.3573,35.0898,35.1933,293700.0],["2021-07-26",35.0811,35.1588,34.9171,34.943,445400.0],["2021-07-27",34.7876,35.0207,34.7531,34.8653,562100.0],["2021-07-28",35.107,35.366,35.0552,35.3573,197900.0],["2021-07-29",35.6508,35.7199,35.4868,35.6249,299000.0],["2021-07-30",34.3992,34.5028,33.9158,33.9417,799200.0],["2021-08-02",32.9231,33.2943,32.8713,33.113,592300.0],["2021-08-03",34.1834,34.6063,34.1057,34.5114,307400.0],["2021-08-04",34.451,34.684,34.3992,34.4682,240100.0],["2021-08-05",34.5718,34.6063,34.3474,34.5028,371700.0],["2021-08-06",34.0366,34.1402,33.9503,34.0366,253600.0],["2021-08-09",34.0107,34.1229,33.9417,33.9848,347200.0],["2021-08-10",34.4855,34.6409,34.3042,34.4251,1121100.0],["2021-08-11",34.5632,34.7617,34.52,34.6063,742600.0],["2021-08-12",34.5632,34.6063,34.4855,34.5632,1259000.0],["2021-08-13",34.8912,35.0725,34.8135,35.0466,418400.0],["2021-08-16",35.0466,35.1847,34.9862,35.1329,206900.0],["2021-08-17",35.0121,35.2192,34.943,35.2192,134400.0],["2021-08-18",35.2365,35.2624,34.9603,34.9603,102800.0],["2021-08-19",34.5545,34.684,34.3819,34.5804,696000.0],["2021-08-20",34.287,34.5804,34.2697,34.5287,317200.0],["2021-08-23",34.7272,34.9171,34.615,34.8049,218800.0],["2021-08-24",34.6409,34.8308,34.5632,34.6754,237300.0],["2021-08-25",34.356,34.3733,33.9503,34.0798,818800.0],["2021-08-26",34.2179,34.2783,34.0539,34.1488,245800.0],["2021-08-27",33.6827,33.8294,33.5705,33.605,245100.0],["2021-08-30",33.277,33.5273,33.2511,33.4669,292700.0],["2021-08-31",33.2425,33.3719,33.0871,33.3029,416600.0],["2021-09-01",33.5014,33.7086,33.4237,33.5705,186500.0],["2021-09-02",33.3374,33.769,33.2597,33.7,414400.0],["2021-09-03",33.277,33.5877,33.1216,33.3892,368500.0],["2021-09-07",33.5014,33.7172,33.4755,33.5878,233700.0],["2021-09-08",33.1561,33.441,33.1475,33.2856,220200.0],["2021-09-09",33.3029,33.3806,32.8972,32.949,256200.0],["2021-09-10",31.7923,31.9131,31.4124,31.4901,583000.0],["2021-09-13",31.5678,31.6628,31.4815,31.5678,193700.0],["2021-09-14",31.8613,31.8958,31.447,31.4642,115100.0],["2021-09-15",30.6528,30.8427,30.4543,30.8082,441100.0],["2021-09-16",30.4629,30.5665,30.3162,30.5147,178700.0],["2021-09-17",30.6614,30.765,30.4456,30.6873,278600.0],["2021-09-20",30.368,30.765,30.3162,30.4715,307700.0],["2021-09-21",30.9981,31.352,30.8514,30.8859,352700.0],["2021-09-22",31.775,31.8009,31.2657,31.3002,671200.0],["2021-09-23",31.1103,31.1621,30.9636,31.0067,232200.0],["2021-09-24",31.0758,31.1103,30.8514,31.0067,216800.0],["2021-09-27",30.9377,31.0326,30.8341,30.8859,179100.0],["2021-09-28",30.7391,30.7478,30.4715,30.6183,173000.0],["2021-09-29",30.4974,30.5579,30.3248,30.4111,374100.0],["2021-09-30",30.3938,30.4888,30.178,30.1867,306700.0],["2021-10-01",30.3162,30.4715,30.1867,30.4198,826200.0],["2021-10-04",30.4974,30.7564,30.3248,30.437,435900.0],["2021-10-05",30.0831,30.2298,30.0313,30.1004,523000.0],["2021-10-06",29.781,29.85,29.5911,29.8328,489900.0],["2021-10-07",29.9105,30.2126,29.9105,30.0486,521600.0],["2021-10-08",30.1521,30.2989,30.0399,30.1176,253800.0],["2021-10-11",30.5492,30.5579,30.2126,30.2126,480500.0],["2021-10-12",30.1004,30.2126,30.014,30.0486,323200.0],["2021-10-13",30.2989,30.4284,30.2212,30.368,463800.0],["2021-10-14",30.6528,30.7564,30.5751,30.6442,155700.0],["2021-10-15",30.4543,30.6528,30.3507,30.6097,299000.0],["2021-10-18",30.2644,30.4025,29.9795,30.3075,220900.0],["2021-10-19",30.368,30.7305,30.3507,30.7305,278400.0],["2021-10-20",30.7046,30.929,30.6701,30.7823,260300.0],["2021-10-21",30.9463,31.1449,30.9118,31.119,175600.0],["2021-10-22",30.7305,30.9031,30.7046,30.7478,235200.0],["2021-10-25",30.8514,31.0326,30.7219,30.929,172200.0],["2021-10-26",29.6342,29.8414,29.4961,29.5652,320300.0],["2021-10-27",30.0745,30.1349,29.7119,29.7378,476500.0],["2021-10-28",30.0399,30.109,29.8241,29.9709,226300.0],["2021-10-29",29.0041,29.0559,28.5897,28.6847,410900.0],["2021-11-01",29.0904,29.4616,29.0904,29.3839,400700.0],["2021-11-02",30.4111,30.4543,29.3753,29.4357,851900.0],["2021-11-03",28.9264,29.1767,28.7624,29.1767,710800.0],["2021-11-04",29.5134,29.6256,29.4098,29.5306,265800.0],["2021-11-05",30.4284,30.8255,30.368,30.6356,331700.0],["2021-11-08",30.3075,30.5406,30.1522,30.178,401500.0],["2021-11-09",29.2889,29.3062,29.0559,29.1249,648800.0],["2021-11-10",29.2717,29.4012,29.1508,29.1595,195700.0],["2021-11-11",28.5725,28.7624,28.5293,28.6933,284100.0],["2021-11-12",28.6502,28.7537,28.4775,28.5984,274300.0],["2021-11-15",28.5293,28.6674,28.4257,28.4516,175400.0],["2021-11-16",28.5897,28.6847,28.2531,28.2617,225000.0],["2021-11-17",27.6488,27.8905,27.6488,27.7179,214200.0],["2021-11-18",27.5884,27.7265,27.5366,27.6747,245000.0],["2021-11-19",27.269,27.3381,26.9928,27.0187,276100.0],["2021-11-22",26.7079,27.1309,26.5871,26.8806,293200.0],["2021-11-23",26.8978,27.2172,26.8978,27.1136,333800.0],["2021-11-24",26.6907,26.9755,26.6561,26.846,698400.0],["2021-11-26",26.3281,26.354,25.9224,25.9656,331700.0],["2021-11-29",26.0778,26.1209,25.8361,26.0864,539300.0],["2021-11-30",25.9828,26.1727,25.6462,25.7411,545600.0],["2021-12-01",26.1641,26.3195,25.9224,25.9569,764100.0],["2021-12-02",26.2677,26.3626,26.1382,26.2245,309100.0],["2021-12-03",26.4058,26.4317,26.1555,26.259,275400.0],["2021-12-06",26.7942,27.3726,26.7424,27.2086,489700.0],["2021-12-07",27.0964,27.3208,27.0273,27.1482,327500.0],["2021-12-08",27.0014,27.2949,27.0014,27.2086,190400.0],["2021-12-09",26.8029,26.8633,26.4835,26.518,712200.0],["2021-12-10",26.3799,26.518,26.1814,26.3195,440500.0],["2021-12-13",26.2418,26.6389,26.2418,26.4748,376000.0],["2021-12-14",26.5784,26.6907,26.4403,26.4576,421400.0],["2021-12-15",26.0864,26.095,25.7152,25.9483,555600.0],["2021-12-16",26.1986,26.4576,26.1641,26.2849,362200.0],["2021-12-17",26.5784,26.5871,26.2504,26.3367,502200.0],["2021-12-20",26.1727,26.1727,25.8792,26.1209,390100.0],["2021-12-21",26.4835,26.7856,26.4835,26.6648,395500.0],["2021-12-22",26.9237,27.2258,26.777,27.2258,339100.0],["2021-12-23",27.597,27.7092,27.4762,27.6833,355200.0],["2021-12-27",27.8646,27.8646,27.6229,27.8646,270900.0],["2021-12-28",27.6747,27.8819,27.6661,27.7524,259700.0],["2021-12-29",28.0804,28.1322,27.9682,28.0718,256200.0],["2021-12-30",28.0459,28.1236,27.8905,27.8992,128500.0],["2021-12-31",27.8646,28.0977,27.7783,28.02,262100.0],["2022-01-03",27.8474,28.1668,27.7783,28.1581,557700.0],["2022-01-04",27.692,28.115,27.692,28.0373,466000.0],["2022-01-05",27.4244,27.7351,27.1999,27.2086,764400.0],["2022-01-06",27.5366,27.7956,27.3381,27.528,588100.0],["2022-01-07",27.4848,28.02,27.4848,27.9941,771300.0],["2022-01-10",28.2876,28.6761,28.0891,28.5034,676600.0],["2022-01-11",28.2272,28.4948,28.2272,28.4257,276000.0],["2022-01-12",28.2962,28.3998,28.2444,28.348,155800.0],["2022-01-13",28.6415,28.7019,28.3739,28.4861,295800.0],["2022-01-14",29.1681,29.3321,29.0213,29.1767,334900.0],["2022-01-18",30.109,30.1176,29.7378,29.9018,700800.0],["2022-01-19",29.3321,29.4184,29.1077,29.1249,469700.0],["2022-01-20",29.1249,29.2976,28.8314,28.866,388400.0],["2022-01-21",28.4689,28.5379,28.2099,28.2358,393400.0],["2022-01-24",27.6143,27.8819,27.2517,27.8301,462100.0],["2022-01-25",29.2717,29.3839,28.9436,29.194,640100.0],["2022-01-26",29.2112,29.2371,28.607,28.8487,531200.0],["2022-01-27",28.9954,29.3407,28.7969,28.9523,414800.0],["2022-01-28",28.9436,29.2371,28.8055,29.2371,277800.0],["2022-01-31",29.0127,29.2544,28.9091,29.2026,364900.0],["2022-02-01",29.7637,29.8759,29.5652,29.8241,390300.0],["2022-02-02",29.7637,29.9536,29.5824,29.8414,295900.0],["2022-02-03",30.2471,30.2471,29.8759,29.9191,255500.0],["2022-02-04",30.0658,30.2039,29.8846,30.0745,404900.0],["2022-02-07",30.0399,30.2039,29.945,30.0399,277700.0],["2022-02-08",29.4012,29.7119,29.3753,29.5652,350500.0],["2022-02-09",29.6774,29.781,29.6083,29.6515,269600.0],["2022-02-10",29.2458,29.4529,28.9868,29.03,345500.0],["2022-02-11",27.8819,28.4775,27.8301,27.9251,686700.0],["2022-02-14",28.1063,28.2444,27.8819,28.1495,290200.0],["2022-02-15",28.3394,28.6674,28.3394,28.5466,309800.0],["2022-02-16",29.1249,29.3235,28.9782,29.2976,341500.0],["2022-02-17",28.935,29.03,28.7451,28.771,312400.0],["2022-02-18",29.0127,29.1508,28.7451,28.8228,379500.0],["2022-02-22",30.1608,30.178,29.0559,29.263,878700.0],["2022-02-23",28.3394,28.3826,27.9423,27.9855,556600.0],["2022-02-24",26.7683,27.4417,26.6993,27.4417,1470400.0],["2022-02-25",27.5366,28.3221,27.5366,28.2272,440900.0],["2022-02-28",27.761,27.9078,27.5452,27.8905,615400.0],["2022-03-01",27.1482,27.3985,26.7424,26.9151,605500.0],["2022-03-02",26.6907,27.433,26.6734,27.1482,498500.0],["2022-03-03",26.9237,26.9928,26.4317,26.5525,392900.0],["2022-03-04",25.2836,25.508,25.2232,25.4908,1321900.0],["2022-03-07",25.0764,25.3095,24.8175,24.9901,799900.0],["2022-03-08",25.4476,26.2763,25.3354,25.6116,809100.0],["2022-03-09",27.4071,27.5798,27.1223,27.4417,711700.0],["2022-03-10",26.8374,27.2345,26.7511,27.01,525800.0],["2022-03-11",27.6661,27.7524,27.0359,27.0359,539400.0],["2022-03-14",28.1236,28.1926,27.6488,27.7092,470600.0],["2022-03-15",27.856,28.0027,27.6488,27.9251,511500.0],["2022-03-16",28.5034,29.03,28.4861,29.03,448600.0],["2022-03-17",29.2199,29.4875,29.1508,29.4012,493900.0],["2022-03-18",28.6415,28.9954,28.5897,28.9264,586000.0],["2022-03-21",28.443,28.5552,28.184,28.2185,404100.0],["2022-03-22",28.4085,28.5552,28.279,28.3912,341500.0],["2022-03-23",28.3394,28.4171,28.0027,28.0718,542900.0],["2022-03-24",27.7438,28.0977,27.6833,28.0891,1097300.0],["2022-03-25",28.1409,28.6933,28.1409,28.6588,887500.0],["2022-03-28",28.7624,29.0386,28.7451,29.0127,791700.0],["2022-03-29",29.2199,29.2285,28.7451,28.9523,1229100.0],["2022-03-30",28.7365,29.0645,28.7019,28.9782,1532900.0],["2022-03-31",29.1336,29.3235,29.0386,29.0731,387200.0],["2022-04-01",29.0559,29.2112,28.9436,29.099,244300.0],["2022-04-04",28.9091,29.03,28.8746,28.9609,266400.0],["2022-04-05",28.5984,28.8314,28.5725,28.7278,840700.0],["2022-04-06",28.6156,28.9436,28.5466,28.8573,324800.0],["2022-04-07",28.6847,28.935,28.5466,28.8401,294400.0],["2022-04-08",29.3148,29.9105,29.3062,29.7033,528700.0],["2022-04-11",29.5134,29.6515,29.2544,29.2717,268300.0],["2022-04-12",29.099,29.2544,28.7969,28.866,861500.0],["2022-04-13",29.0041,29.2285,28.9695,29.2026,168500.0],["2022-04-14",29.1594,29.2717,29.0041,29.0386,159200.0],["2022-04-18",28.8487,29.0213,28.7278,28.7883,156900.0],["2022-04-19",28.9609,29.2026,28.9264,29.0559,215900.0],["2022-04-20",29.4098,29.7033,29.3839,29.5306,284500.0],["2022-04-21",29.85,29.8846,29.4443,29.4702,193700.0],["2022-04-22",29.3925,29.3925,28.6415,28.7365,444300.0],["2022-04-25",28.0718,28.1236,27.7783,28.0804,618700.0],["2022-04-26",27.7179,27.7438,27.0791,27.0877,484600.0],["2022-04-27",27.269,27.3553,26.9496,27.105,409700.0],["2022-04-28",27.2172,27.4416,27.0187,27.3467,249300.0],["2022-04-29",26.8374,27.0532,26.6734,26.6993,352200.0],["2022-05-02",26.777,26.9237,26.3799,26.6389,388300.0],["2022-05-03",27.269,27.4244,27.0964,27.3122,406700.0],["2022-05-04",26.3195,26.7338,26.0346,26.7079,656900.0],["2022-05-05",27.0705,27.2258,26.5353,26.6734,411300.0],["2022-05-06",26.5612,26.777,26.1814,26.5353,678100.0],["2022-05-09",26.2677,26.2677,25.9828,26.0346,347200.0],["2022-05-10",26.6475,26.6648,26.2677,26.3885,532400.0],["2022-05-11",26.6302,26.7597,25.8965,25.9051,680800.0],["2022-05-12",25.5944,25.6462,25.18,25.4649,673300.0],["2022-05-13",25.5701,26.0478,25.5701,25.8355,486000.0],["2022-05-16",26.1185,26.4546,25.977,26.3396,349600.0],["2022-05-17",26.5342,26.6138,26.3485,26.5342,335300.0],["2022-05-18",26.5077,26.5431,25.9062,25.9416,513300.0],["2022-05-19",25.9239,26.2866,25.8355,26.1804,398800.0],["2022-05-20",26.2954,26.4635,26.0831,26.4546,361600.0],["2022-05-23",26.3308,26.5784,26.2689,26.4192,346900.0],["2022-05-24",26.6846,26.7907,26.4723,26.6315,1006500.0],["2022-05-25",26.4369,26.8615,26.4192,26.7111,689700.0],["2022-05-26",26.7819,26.9765,26.7111,26.8615,275800.0],["2022-05-27",26.8261,26.9322,26.773,26.9322,180900.0],["2022-05-31",27.0826,27.0914,26.8261,26.9853,221900.0],["2022-06-01",26.7907,26.7907,25.8532,26.0389,406600.0],["2022-06-02",25.1102,25.4463,24.6945,25.4286,596200.0],["2022-06-03",25.3402,25.464,25.2783,25.3756,326300.0],["2022-06-06",25.5436,25.6144,25.2959,25.4021,348000.0],["2022-06-07",25.3932,25.7736,25.3932,25.7382,899600.0],["2022-06-08",25.3048,25.4109,25.0218,25.0218,326400.0],["2022-06-09",24.3496,24.4734,23.9781,23.9869,472800.0],["2022-06-10",23.5712,23.8012,23.4474,23.642,523000.0],["2022-06-13",23.5182,23.8366,23.4651,23.5093,832800.0],["2022-06-14",23.5624,23.5801,22.9875,23.1201,757200.0],["2022-06-15",23.3501,23.4916,22.9698,23.3147,428700.0],["2022-06-16",23.0494,23.3324,22.9256,23.1644,552400.0],["2022-06-17",22.9609,23.1467,22.784,22.8194,434800.0],["2022-06-21",23.1555,23.1732,20.6525,20.847,3802500.0],["2022-06-22",20.5994,21.2893,20.5994,21.1655,1968500.0],["2022-06-23",21.3158,21.5369,21.2274,21.3777,1228900.0],["2022-06-24",21.8377,22.2003,21.8111,22.0676,573400.0],["2022-06-27",22.0676,22.6425,21.9792,22.5099,1419500.0],["2022-06-28",22.2003,22.4745,22.0676,22.103,745500.0],["2022-06-29",22.333,22.3595,22.1472,22.2091,630800.0],["2022-06-30",21.9615,22.1649,21.82,22.0588,339100.0],["2022-07-01",21.705,22.218,21.6873,22.2091,383600.0],["2022-07-05",21.59,21.7581,21.4043,21.7492,383900.0],["2022-07-06",21.3777,21.5192,21.3158,21.4131,441700.0],["2022-07-07",21.2451,21.4927,21.2274,21.4839,721000.0],["2022-07-08",21.1035,21.4927,21.077,21.2893,808900.0],["2022-07-11",20.9532,21.0505,20.8913,20.9709,425600.0],["2022-07-12",20.4933,21.1035,20.4844,20.9886,745100.0],["2022-07-13",20.5198,20.7498,19.5822,20.5198,1369100.0],["2022-07-14",20.051,20.3075,19.9272,20.1395,797200.0],["2022-07-15",20.6702,20.9001,20.5109,20.7498,883700.0],["2022-07-18",20.4933,20.5021,20.1129,20.1306,1638600.0],["2022-07-19",20.4048,20.8559,20.3871,20.6967,2094700.0],["2022-07-20",20.7055,20.7055,20.0952,20.1837,1825400.0],["2022-07-21",19.6707,19.9449,19.538,19.7591,1548600.0],["2022-07-22",20.0599,20.2987,20.0333,20.1483,823700.0],["2022-07-25",20.3606,20.4137,20.0687,20.1306,521200.0],["2022-07-26",19.9891,20.1483,19.9626,19.9714,470700.0],["2022-07-27",19.6707,19.9095,19.5115,19.8918,998400.0],["2022-07-28",17.1057,17.1676,16.7431,17.088,1968100.0],["2022-07-29",16.1859,16.4601,16.0709,16.3805,1269400.0],["2022-08-01",16.0886,16.3097,16.062,16.2301,1304900.0],["2022-08-02",16.4512,16.5131,16.1859,16.1947,1028700.0],["2022-08-03",16.2832,16.4247,16.062,16.3716,815700.0],["2022-08-04",16.3893,16.4424,16.2743,16.3097,563200.0],["2022-08-05",16.3716,16.5839,16.3009,16.522,621900.0],["2022-08-08",16.4424,16.6104,16.3893,16.5043,668600.0],["2022-08-09",16.4424,16.6635,16.4424,16.5043,578200.0],["2022-08-10",16.8404,16.8846,16.575,16.5839,546200.0],["2022-08-11",16.7696,16.9554,16.6635,16.6723,595700.0],["2022-08-12",16.7166,16.7519,16.5573,16.6989,384900.0],["2022-08-15",16.5927,16.6281,16.4601,16.4954,632800.0],["2022-08-16",16.7608,16.8581,16.6723,16.7785,702800.0],["2022-08-17",16.4777,16.5397,16.2212,16.2655,531200.0],["2022-08-18",16.2478,16.2566,15.9647,16.062,736600.0],["2022-08-19",16.0709,16.1416,15.9736,16.0267,525700.0],["2022-08-22",16.0886,16.1063,15.7171,15.7879,1225700.0],["2022-08-23",15.8763,16.0001,15.7348,15.9382,1586200.0],["2022-08-24",15.266,15.7613,15.0449,15.664,5070100.0],["2022-08-25",15.5579,15.6994,15.4783,15.6287,778400.0],["2022-08-26",15.6729,15.6817,15.0361,15.0361,708200.0],["2022-08-29",15.0714,15.151,15.0184,15.1068,683600.0],["2022-08-30",15.1776,15.2041,15.0272,15.098,724200.0],["2022-08-31",15.1333,15.2837,15.0891,15.1245,661400.0],["2022-09-01",14.8061,14.9388,14.6557,14.9388,657400.0],["2022-09-02",15.0272,15.213,14.7972,14.868,623500.0],["2022-09-06",14.8945,15.0803,14.8326,14.9211,589200.0],["2022-09-07",14.7088,15.1157,14.6911,15.0803,600600.0],["2022-09-08",14.2931,14.4877,14.2046,14.4258,1217300.0],["2022-09-09",14.6734,14.9388,14.6646,14.868,740500.0],["2022-09-12",15.2749,15.6375,15.2749,15.5314,1066600.0],["2022-09-13",15.4694,15.5844,15.1864,15.2306,1057900.0],["2022-09-14",14.7619,14.9476,14.6204,14.8768,825000.0],["2022-09-15",14.7265,14.9918,14.7088,14.8503,877000.0],["2022-09-16",14.6911,14.7884,14.6469,14.7442,1785800.0],["2022-09-19",14.47,14.6115,14.3639,14.5938,915800.0],["2022-09-20",14.1604,14.2135,13.9747,14.0543,1035900.0],["2022-09-21",13.8509,13.8862,13.6209,13.6297,777000.0],["2022-09-22",13.2848,13.4086,13.1521,13.3113,743400.0],["2022-09-23",12.8868,12.9575,12.5241,12.7276,1108800.0],["2022-09-26",12.6745,12.7364,12.4534,12.5241,691800.0],["2022-09-27",12.3296,12.4534,12.1084,12.1704,1148500.0],["2022-09-28",12.2411,12.5507,12.1438,12.4976,687100.0],["2022-09-29",12.2942,12.3915,12.1615,12.3473,674900.0],["2022-09-30",12.5684,12.6038,12.4003,12.418,674900.0],["2022-10-03",12.2765,12.6126,12.1173,12.5772,1646100.0],["2022-10-04",12.931,13.1875,12.9133,13.1344,1348400.0],["2022-10-05",12.533,12.5861,12.3384,12.5065,1222200.0],["2022-10-06",12.2853,12.2853,12.0023,12.0642,897700.0],["2022-10-07",11.9139,11.9492,11.6839,11.7635,876000.0],["2022-10-10",11.4805,11.4805,11.3124,11.3301,1029400.0],["2022-10-11",11.4716,11.7989,11.4097,11.6131,1100800.0],["2022-10-12",11.4539,11.5601,11.339,11.3566,903400.0],["2022-10-13",11.4274,11.905,11.4186,11.7989,1171800.0],["2022-10-14",11.7016,11.8785,11.6751,11.79,2106800.0],["2022-10-17",11.9935,12.135,11.9492,11.9935,969100.0],["2022-10-18",12.1084,12.188,12.0023,12.0819,1113600.0],["2022-10-19",12.2411,12.4092,12.1792,12.2411,3495100.0],["2022-10-20",12.1438,12.2853,12.0731,12.1084,1243000.0],["2022-10-21",11.9669,12.1084,11.8519,12.0731,2892400.0],["2022-10-24",11.9227,12.1173,11.8873,12.0819,2753900.0],["2022-10-25",12.2411,12.5861,12.2323,12.5418,1436800.0],["2022-10-26",12.6303,12.8249,12.6038,12.6568,1622100.0],["2022-10-27",12.8072,12.8779,12.6657,12.701,812100.0],["2022-10-28",12.135,12.135,11.5601,11.6574,4232500.0],["2022-10-31",12.0288,12.3738,11.9846,12.2676,2709900.0],["2022-11-01",11.9758,12.2942,11.9758,12.1084,1398900.0],["2022-11-02",12.135,12.6568,12.1173,12.5595,4064100.0],["2022-11-03",12.1261,12.2677,11.8696,12.25,4239900.0],["2022-11-04",12.4269,12.7983,12.3826,12.6303,1307700.0],["2022-11-07",12.533,12.7453,12.533,12.7187,1767600.0],["2022-11-08",12.6745,12.7806,12.5595,12.6038,1021800.0],["2022-11-09",12.4269,12.5772,12.3384,12.418,819000.0],["2022-11-10",12.9045,13.0814,12.8868,13.0637,940600.0],["2022-11-11",13.4086,13.6828,13.3379,13.6563,803500.0],["2022-11-14",13.6386,13.8685,13.5855,13.5944,848500.0],["2022-11-15",13.7182,13.9393,13.5148,13.6563,1245100.0],["2022-11-16",13.5855,13.6828,13.444,13.4794,747800.0],["2022-11-17",13.214,13.3732,13.1875,13.3379,610700.0],["2022-11-18",13.4971,13.6917,13.4882,13.5767,555300.0],["2022-11-21",13.3909,13.4352,13.2671,13.3467,1130800.0],["2022-11-22",13.3467,13.4175,13.1079,13.1433,1792400.0],["2022-11-23",13.2229,13.5767,13.1963,13.5767,880800.0],["2022-11-25",13.674,13.8243,13.6563,13.7889,274500.0],["2022-11-28",13.8332,13.8951,13.5324,13.5678,605700.0],["2022-11-29",13.5413,13.7447,13.5236,13.6474,694200.0],["2022-11-30",13.6563,13.8597,13.5236,13.8155,770200.0],["2022-12-01",14.1339,14.2577,14.072,14.1339,692300.0],["2022-12-02",14.355,14.4877,14.3019,14.4877,519900.0],["2022-12-05",14.4081,14.47,14.3019,14.3373,925300.0],["2022-12-06",13.842,13.9393,13.6917,13.7801,1221900.0],["2022-12-07",14.0012,14.1074,13.9658,13.9835,708700.0],["2022-12-08",14.0278,14.1693,13.9658,14.0897,661900.0],["2022-12-09",14.1162,14.1781,14.0189,14.0278,456900.0],["2022-12-12",13.842,13.8951,13.7624,13.8243,482200.0],["2022-12-13",14.3727,14.47,14.1958,14.2843,712900.0],["2022-12-14",14.2666,14.3992,14.2135,14.3196,527100.0],["2022-12-15",14.2135,14.2312,13.9747,13.9747,862700.0],["2022-12-16",13.8597,13.8951,13.6297,13.7713,1714000.0],["2022-12-19",13.9128,13.9128,13.7005,13.7889,1103300.0],["2022-12-20",13.6209,13.7624,13.5767,13.6828,1005600.0],["2022-12-21",13.7447,13.9747,13.7447,13.9305,571700.0],["2022-12-22",13.7713,13.8509,13.6297,13.842,627600.0],["2022-12-23",13.9039,14.1781,13.8774,14.1516,702900.0],["2022-12-27",14.072,14.072,13.9747,14.0278,404700.0],["2022-12-28",14.0278,14.072,13.8243,13.842,465100.0],["2022-12-29",13.9924,14.4435,13.9658,14.4346,812600.0],["2022-12-30",14.3992,14.4877,14.355,14.4523,592300.0],["2023-01-03",14.0543,14.2666,13.9393,14.2489,1307800.0],["2023-01-04",14.6734,14.9741,14.6557,14.9034,873200.0],["2023-01-05",14.9653,15.0095,14.8061,14.9653,473400.0],["2023-01-06",15.1245,15.3987,14.9564,15.3722,561100.0],["2023-01-09",15.4341,15.4871,15.1068,15.1157,604400.0],["2023-01-10",15.5756,15.664,15.4341,15.5844,774100.0],["2023-01-11",15.6552,15.6729,15.4783,15.5756,502600.0],["2023-01-12",15.8675,15.9117,15.5933,15.7083,500100.0],["2023-01-13",15.5933,15.8144,15.5756,15.7702,483300.0],["2023-01-17",16.0797,16.1593,15.9559,16.0797,760900.0],["2023-01-18",16.1859,16.2212,15.894,15.894,444200.0],["2023-01-19",15.8586,16.0001,15.7967,15.9559,368200.0],["2023-01-20",16.0444,16.2124,16.0178,16.2036,382300.0],["2023-01-23",16.062,16.3009,16.0444,16.2478,517500.0],["2023-01-24",16.0974,16.124,15.9294,15.9559,302700.0],["2023-01-25",15.6463,15.8409,15.5933,15.7259,391700.0],["2023-01-26",15.8675,16.0444,15.8675,15.9736,380100.0],["2023-01-27",16.2478,16.6369,16.2212,16.575,764000.0],["2023-01-30",16.8138,16.9023,16.6812,16.69,609700.0],["2023-01-31",16.4954,16.5662,16.4158,16.5662,516100.0],["2023-02-01",16.5839,16.8315,16.5043,16.7519,376700.0],["2023-02-02",17.2119,17.3003,16.9819,17.0261,1254700.0],["2023-02-03",16.9023,17.0792,16.7696,16.7873,779500.0],["2023-02-06",17.1057,17.1411,16.8404,16.8758,1329400.0],["2023-02-07",16.9288,17.1588,16.8492,17.1146,977300.0],["2023-02-08",17.5037,17.6453,17.3445,17.4153,870700.0],["2023-02-09",17.3976,17.4241,16.7431,16.8492,2122100.0],["2023-02-10",17.1853,17.3445,17.0615,17.203,820900.0],["2023-02-13",17.3445,17.6099,17.3092,17.6099,660400.0],["2023-02-14",17.6806,17.8487,17.5745,17.7249,510500.0],["2023-02-15",17.3092,17.5745,17.2561,17.548,532500.0],["2023-02-16",17.4507,17.7337,17.4153,17.5568,504600.0],["2023-02-17",17.5745,17.7072,17.5568,17.6718,850300.0],["2023-02-21",17.7691,18.4678,17.0615,18.2821,3661200.0],["2023-02-22",19.1312,19.3346,18.2113,18.3971,2808000.0],["2023-02-23",17.9902,18.0079,17.3357,17.5745,1835800.0],["2023-02-24",17.6364,17.6718,17.4064,17.6718,1139200.0],["2023-02-27",17.7868,17.9106,17.6364,17.7425,798900.0],["2023-02-28",17.5568,17.5568,17.203,17.3888,1418800.0],["2023-03-01",16.9111,16.9731,16.6635,16.69,896900.0],["2023-03-02",16.7077,16.8138,16.6635,16.7519,606400.0],["2023-03-03",17.0261,17.3357,16.9996,17.318,560400.0],["2023-03-06",17.7249,17.7868,17.486,17.5303,671900.0],["2023-03-07",17.1146,17.1411,16.7431,16.8315,1190600.0],["2023-03-08",16.7785,16.9288,16.7077,16.9288,545600.0],["2023-03-09",16.9288,17.035,16.6989,16.7431,889400.0],["2023-03-10",17.3091,17.4949,17.1588,17.2826,856400.0],["2023-03-13",17.5391,17.7337,17.4772,17.5214,1102200.0],["2023-03-14",17.6276,17.6895,17.4595,17.6541,1028300.0],["2023-03-15",16.9731,17.3445,16.9554,17.318,835300.0],["2023-03-16",17.1234,17.2649,17.0261,17.088,3496900.0],["2023-03-17",17.1411,17.3976,16.8138,17.1942,2549200.0],["2023-03-20",17.318,17.3445,17.1234,17.1942,1996600.0],["2023-03-21",17.6276,17.7779,17.5214,17.7425,1254000.0],["2023-03-22",17.9637,18.1052,17.7779,17.7779,864500.0],["2023-03-23",18.0963,18.2909,17.8133,17.946,770200.0],["2023-03-24",17.5568,17.7514,17.4595,17.7425,514600.0],["2023-03-27",18.2202,18.4059,18.2202,18.3705,360800.0],["2023-03-28",18.0963,18.3263,18.0698,18.2732,364200.0],["2023-03-29",18.3794,18.4501,18.1936,18.2555,395200.0],["2023-03-30",18.6093,18.7332,18.5916,18.6624,314000.0],["2023-03-31",18.9808,19.0162,18.7243,18.8039,565600.0],["2023-04-03",19.0339,19.1842,18.9631,19.0516,569500.0],["2023-04-04",18.7685,18.9897,18.7685,18.9808,455900.0],["2023-04-05",19.0427,19.2196,19.0339,19.1842,489000.0],["2023-04-06",19.5646,19.6795,19.485,19.6618,575000.0],["2023-04-10",19.6618,19.7149,19.4761,19.7061,351900.0],["2023-04-11",19.6353,19.9007,19.6265,19.7503,656900.0],["2023-04-12",19.9891,20.0068,19.3081,19.3258,3423600.0],["2023-04-13",19.7149,20.0068,19.7149,19.998,794200.0],["2023-04-14",20.8205,20.8559,20.4225,20.5729,1295600.0],["2023-04-17",20.1925,20.2279,19.9626,20.0156,709300.0],["2023-04-18",19.936,19.998,19.768,19.8211,398500.0],["2023-04-19",19.7857,19.9184,19.6088,19.7945,573200.0],["2023-04-20",19.0958,19.423,19.0781,19.2815,799300.0],["2023-04-21",20.051,20.2279,19.998,20.2102,896100.0],["2023-04-24",20.7763,20.8559,20.5198,20.5905,733600.0],["2023-04-25",20.449,20.6878,20.4225,20.4844,478200.0],["2023-04-26",20.6259,20.6348,20.4313,20.4667,394200.0],["2023-04-27",20.6967,20.8736,20.6259,20.8559,448300.0],["2023-04-28",21.307,21.5546,21.2804,21.422,465500.0],["2023-05-01",21.36,21.36,21.1035,21.2274,315600.0],["2023-05-02",20.7586,20.9443,20.7055,20.909,351200.0],["2023-05-03",20.847,21.0682,20.847,20.8913,362900.0],["2023-05-04",20.6613,20.7055,20.396,20.4756,880500.0],["2023-05-05",20.6082,20.8028,20.5286,20.7144,1624900.0],["2023-05-08",20.6613,20.7144,20.5109,20.5198,713200.0],["2023-05-09",20.4756,20.6348,20.2987,20.5021,602200.0],["2023-05-10",21.5458,21.7227,21.475,21.705,730500.0],["2023-05-11",21.2185,21.2716,21.0682,21.1035,467000.0],["2023-05-12",21.077,21.1035,20.7763,20.794,546400.0],["2023-05-15",20.8028,21.0859,20.7851,21.077,415000.0],["2023-05-16",21.0947,21.1124,20.9886,21.0416,331900.0],["2023-05-17",21.0671,21.1306,20.9581,21.0489,543200.0],["2023-05-18",20.9763,20.9853,20.495,20.6493,444400.0],["2023-05-19",21.058,21.2941,21.0489,21.1306,447600.0],["2023-05-22",21.0761,21.1034,20.831,20.9944,484800.0],["2023-05-23",20.8673,20.9036,20.5767,20.5949,453800.0],["2023-05-24",20.1862,20.1862,19.9955,20.1408,526600.0],["2023-05-25",19.9229,19.9229,19.6868,19.823,503100.0],["2023-05-26",19.5324,19.6505,19.4689,19.596,418500.0],["2023-05-30",19.596,19.7413,19.4507,19.4961,388900.0],["2023-05-31",19.3417,19.5052,19.3236,19.4598,433100.0],["2023-06-01",19.5143,19.6323,19.5052,19.5506,330700.0],["2023-06-02",19.714,19.8412,19.705,19.823,319000.0],["2023-06-05",19.7958,19.9411,19.7776,19.9047,236300.0],["2023-06-06",20.0863,20.2316,20.05,20.2226,309600.0],["2023-06-07",20.5131,20.7311,20.4042,20.6857,553300.0],["2023-06-08",20.8582,21.1215,20.8128,21.1125,590800.0],["2023-06-09",20.6857,20.8491,20.6039,20.7583,619500.0],["2023-06-12",20.7946,20.831,20.6675,20.7402,1167200.0],["2023-06-13",20.6312,20.8854,20.5949,20.84,528700.0],["2023-06-14",21.285,21.3667,21.058,21.1125,382000.0],["2023-06-15",21.4303,21.4666,21.2214,21.403,490000.0],["2023-06-16",21.4575,21.6482,21.3486,21.403,1865200.0],["2023-06-20",21.3304,21.3486,21.1669,21.2941,627600.0],["2023-06-21",21.2668,21.512,21.1851,21.4757,597600.0],["2023-06-22",21.4575,21.6845,21.4575,21.6573,668500.0],["2023-06-23",22.0024,22.2112,21.9751,22.0659,465700.0],["2023-06-26",22.0114,22.0296,21.739,21.7663,454100.0],["2023-06-27",20.9127,20.9672,20.495,20.8945,877200.0],["2023-06-28",21.2941,21.5211,21.2578,21.4757,415600.0],["2023-06-29",21.2941,21.3576,21.2487,21.2759,320100.0],["2023-06-30",21.7027,21.7844,21.6391,21.7299,338600.0],["2023-07-03",21.7844,21.848,21.5483,21.5665,224700.0],["2023-07-05",21.7027,21.848,21.6119,21.7481,376500.0],["2023-07-06",21.3576,21.394,20.9672,21.2759,374300.0],["2023-07-07",21.3213,21.4575,21.2305,21.403,234700.0],["2023-07-10",21.4666,21.6573,21.4484,21.621,324200.0],["2023-07-11",21.8934,22.0568,21.8934,22.0205,445300.0],["2023-07-12",23.2373,23.3463,23.0739,23.3372,675200.0],["2023-07-13",23.6187,23.9002,23.6006,23.8457,723100.0],["2023-07-14",23.7822,24.0455,23.6914,23.8003,562500.0],["2023-07-17",24.1908,24.3815,24.1272,24.2998,455900.0],["2023-07-18",24.5268,24.9445,24.4905,24.8264,420200.0],["2023-07-19",24.8083,24.9626,24.6811,24.8537,299600.0],["2023-07-20",24.999,25.1715,24.9536,25.0262,373900.0],["2023-07-21",24.6993,24.781,24.5631,24.5631,449500.0],["2023-07-24",24.4178,24.5086,24.1636,24.1636,750300.0],["2023-07-25",23.6823,23.764,23.5824,23.7004,583200.0],["2023-07-26",23.7095,24.0455,23.7095,23.9729,430500.0],["2023-07-27",24.2544,24.2544,23.8639,23.9093,389200.0],["2023-07-28",23.5915,23.8821,23.5461,23.8639,414700.0],["2023-07-31",23.7186,23.7912,23.4371,23.7095,527700.0],["2023-08-01",23.6732,23.8185,23.3826,23.4553,239900.0],["2023-08-02",23.1284,23.2192,22.8469,22.9286,334500.0],["2023-08-03",23.5824,23.6641,23.3009,23.3826,328300.0],["2023-08-04",23.201,23.646,23.201,23.4734,237500.0],["2023-08-07",23.4553,23.5461,23.428,23.5097,234300.0],["2023-08-08",23.4099,23.5642,23.2736,23.5642,407600.0],["2023-08-09",23.5461,23.6914,23.5007,23.537,401300.0],["2023-08-10",23.991,24.0818,23.7277,23.7549,309900.0],["2023-08-11",23.6096,23.7458,23.5733,23.6914,163000.0],["2023-08-14",22.6289,22.6289,22.2203,22.3383,557300.0],["2023-08-15",22.6198,22.6834,22.4473,22.5018,275700.0],["2023-08-16",22.4201,22.5654,22.2566,22.2839,282200.0],["2023-08-17",22.4292,22.4292,22.075,22.1204,302600.0],["2023-08-18",21.8571,21.9842,21.8026,21.8571,667000.0],["2023-08-21",21.739,21.8843,21.6573,21.848,301200.0],["2023-08-22",21.8389,21.8389,21.6028,21.621,409200.0],["2023-08-23",21.8117,22.1022,21.7844,21.966,767800.0],["2023-08-24",21.9479,22.0387,21.6936,21.7027,416900.0],["2023-08-25",21.8298,21.8662,21.6119,21.8207,260200.0],["2023-08-28",21.9297,22.0114,21.6301,21.7118,360400.0],["2023-08-29",21.8843,22.1567,21.8662,22.1477,186500.0],["2023-08-30",22.1113,22.1749,22.0024,22.0387,218400.0],["2023-08-31",22.1931,22.2294,21.7481,21.7572,372800.0],["2023-09-01",21.9206,21.9479,21.5937,21.5937,276700.0],["2023-09-05",21.1397,21.1397,20.5585,20.5949,442000.0],["2023-09-06",20.1136,20.1681,19.6414,19.6959,717500.0],["2023-09-07",19.6686,19.7594,19.5506,19.6323,386500.0],["2023-09-08",19.3781,19.5052,19.3417,19.3508,331800.0],["2023-09-11",19.3236,19.4416,19.2873,19.4053,478400.0],["2023-09-12",19.4416,19.596,19.3327,19.5324,316300.0],["2023-09-13",20.0319,20.1045,19.8866,19.9411,279000.0],["2023-09-14",20.0409,20.2044,19.6051,20.1681,867800.0],["2023-09-15",20.3224,20.4587,20.2498,20.3406,842400.0],["2023-09-18",20.5585,20.6493,20.3679,20.6493,448300.0],["2023-09-19",20.5585,20.7583,20.5495,20.7311,455900.0],["2023-09-20",21.0035,21.1488,20.9218,20.9672,401600.0],["2023-09-21",20.6675,20.7674,20.4768,20.5131,326300.0],["2023-09-22",20.4314,20.4405,20.2316,20.2861,220000.0],["2023-09-25",20.1772,20.2952,20.1045,20.2861,169100.0],["2023-09-26",19.9501,20.1045,19.7867,19.823,335700.0],["2023-09-27",19.9047,19.9138,19.487,19.6232,207500.0],["2023-09-28",19.5778,19.7413,19.5506,19.6686,154400.0],["2023-09-29",19.7867,19.8139,19.5415,19.5597,449000.0],["2023-10-02",19.4144,19.4144,19.2146,19.3599,274200.0],["2023-10-03",19.4507,19.5052,19.2237,19.2782,433400.0],["2023-10-04",18.7969,18.8423,18.47,18.8151,632200.0],["2023-10-05",18.7606,18.9694,18.7515,18.9331,326100.0],["2023-10-06",18.4882,18.7969,18.2975,18.7606,426600.0],["2023-10-09",18.6516,18.9422,18.6516,18.8514,441500.0],["2023-10-10",19.0148,19.1238,18.9513,19.0239,408700.0],["2023-10-11",16.0909,16.0909,15.3009,15.6822,3570200.0],["2023-10-12",16.0273,16.0636,15.3826,15.3917,1422600.0],["2023-10-13",15.5006,15.6005,15.3463,15.5551,775200.0],["2023-10-16",15.6822,15.8366,15.537,15.7095,544800.0],["2023-10-17",15.6278,16.1272,15.6278,15.8457,715100.0],["2023-10-18",15.6368,15.764,15.5551,15.6005,469500.0],["2023-10-19",15.6732,16.0091,15.655,15.8003,606000.0],["2023-10-20",15.9183,16.0364,15.8094,16.0273,936400.0],["2023-10-23",15.6459,15.8639,15.6278,15.7458,1291600.0],["2023-10-24",15.7549,15.8548,15.6732,15.7549,521800.0],["2023-10-25",15.3281,15.3826,15.1011,15.1283,370400.0],["2023-10-26",15.1647,15.1919,14.974,15.0375,516600.0],["2023-10-27",15.1737,15.1828,14.865,14.8922,377600.0],["2023-10-30",15.1556,15.201,14.9558,15.1737,352600.0],["2023-10-31",15.0557,15.1737,15.0012,15.1011,457100.0],["2023-11-01",15.0738,15.1646,14.9467,15.1646,460800.0],["2023-11-02",15.3009,15.6641,15.2736,15.6641,989700.0],["2023-11-03",15.8639,15.9365,15.6822,15.8275,650400.0],["2023-11-06",15.7458,15.7549,15.3917,15.4007,652400.0],["2023-11-07",15.1374,15.3372,15.1283,15.3372,628300.0],["2023-11-08",15.6913,15.7821,15.5006,15.5097,803100.0],["2023-11-09",15.6005,15.7186,15.5006,15.5097,519200.0],["2023-11-10",15.4189,15.6187,15.3099,15.6096,515100.0],["2023-11-13",15.9637,16.1635,15.882,16.1,578800.0],["2023-11-14",17.1351,17.6891,17.0897,17.6164,1250700.0],["2023-11-15",17.2804,17.5892,17.2804,17.5075,921900.0],["2023-11-16",17.453,17.6346,17.3168,17.4893,705200.0],["2023-11-17",17.8888,17.9161,17.68,17.9161,572800.0],["2023-11-20",17.7526,17.8434,17.6891,17.8071,387000.0],["2023-11-21",17.8979,18.0704,17.6346,17.8434,1345200.0],["2023-11-22",17.789,17.9524,17.7163,17.9252,429700.0],["2023-11-24",18.0614,18.2884,18.0614,18.2248,280600.0],["2023-11-27",18.1976,18.3701,18.1885,18.3519,325500.0],["2023-11-28",18.5426,18.7061,18.4428,18.5336,380300.0],["2023-11-29",18.5426,18.697,18.5426,18.588,268700.0],["2023-11-30",18.7061,18.7606,18.5608,18.6244,251600.0],["2023-12-01",18.5426,18.8514,18.5426,18.8151,235700.0],["2023-12-04",18.7787,19.151,18.7697,19.1329,266600.0],["2023-12-05",18.6516,18.7243,18.47,18.47,368300.0],["2023-12-06",18.2521,18.3974,18.134,18.1522,568700.0],["2023-12-07",18.1522,18.2975,18.0795,18.2702,256800.0],["2023-12-08",18.4337,18.7424,18.4246,18.7333,317900.0],["2023-12-11",18.6516,18.806,18.6153,18.7333,457200.0],["2023-12-12",18.6516,18.7697,18.6062,18.7515,264000.0],["2023-12-13",18.5699,19.1692,18.5517,19.142,410400.0],["2023-12-14",19.369,19.5415,19.3236,19.369,346800.0],["2023-12-15",18.8968,19.2237,18.7061,18.7243,1768200.0],["2023-12-18",18.7333,18.8514,18.6244,18.7515,485600.0],["2023-12-19",18.8514,18.9604,18.6789,18.7333,337500.0],["2023-12-20",18.9331,19.0421,18.5971,18.6062,284400.0],["2023-12-21",19.0784,19.1692,18.924,19.0693,406500.0],["2023-12-22",19.0148,19.1783,18.9059,18.9694,190300.0],["2023-12-26",19.0512,19.1874,18.9331,19.1874,169600.0],["2023-12-27",19.1147,19.1874,19.0239,19.1056,194700.0],["2023-12-28",19.0421,19.1601,18.9513,19.0058,146400.0],["2023-12-29",18.9331,19.1147,18.8968,18.9149,165400.0],["2024-01-02",19.0239,19.3871,18.9967,19.2963,292800.0],["2024-01-03",18.6334,18.8786,18.6334,18.6789,383400.0],["2024-01-04",19.0421,19.0784,18.9422,18.9422,195600.0],["2024-01-05",18.6244,18.8332,18.5245,18.6789,343000.0],["2024-01-08",18.5245,18.8332,18.5245,18.7606,601500.0],["2024-01-09",18.4972,18.579,18.3974,18.4064,618500.0],["2024-01-10",18.3701,18.4609,18.243,18.3792,304700.0],["2024-01-11",18.588,18.6607,18.2521,18.3883,444300.0],["2024-01-12",18.3065,18.4064,18.1794,18.243,310200.0],["2024-01-16",17.9524,17.9978,17.7708,17.8162,267800.0],["2024-01-17",17.3894,17.4439,17.2078,17.344,569700.0],["2024-01-18",17.4711,17.6255,17.3985,17.5983,302700.0],["2024-01-19",17.5529,17.7617,17.4893,17.7526,249400.0],["2024-01-22",17.7889,18.0523,17.7799,17.8888,389700.0],["2024-01-23",17.8162,17.8525,17.7072,17.7526,226100.0],["2024-01-24",18.4246,18.4609,18.0705,18.1068,472400.0],["2024-01-25",18.0432,18.0523,17.7617,18.0341,379300.0],["2024-01-26",18.0795,18.2521,18.0341,18.2248,349300.0],["2024-01-29",18.016,18.243,17.9433,18.2339,405400.0],["2024-01-30",17.6618,17.798,17.6164,17.6437,325500.0],["2024-01-31",17.6981,17.8434,17.5075,17.5256,329000.0],["2024-02-01",17.6255,17.8798,17.5619,17.8616,202000.0],["2024-02-02",17.7708,17.7708,17.4166,17.5438,217000.0],["2024-02-05",17.571,17.6891,17.4802,17.6164,396800.0],["2024-02-06",17.7254,18.0795,17.7254,18.0341,210200.0],["2024-02-07",17.9615,18.016,17.8253,17.8798,213600.0],["2024-02-08",17.8253,17.907,17.6891,17.8979,190500.0],["2024-02-09",17.6981,17.789,17.5256,17.7435,295300.0],["2024-02-12",17.798,18.3156,17.798,18.1613,395600.0],["2024-02-13",18.0977,18.3519,17.9978,18.2793,455400.0],["2024-02-14",19.3599,19.5052,19.0421,19.2509,642400.0],["2024-02-15",19.0058,19.151,18.924,19.1056,1022000.0],["2024-02-16",19.0058,19.2509,18.9059,19.1692,576600.0],["2024-02-20",18.4882,18.7697,18.025,18.7243,747400.0],["2024-02-21",17.6073,17.7163,17.3531,17.5438,909900.0],["2024-02-22",17.6527,17.7708,17.5619,17.7617,553300.0],["2024-02-23",17.5529,17.5983,17.453,17.5892,408000.0],["2024-02-26",17.9978,18.0614,17.8525,17.8798,323400.0],["2024-02-27",17.8798,17.9161,17.7435,17.8162,412300.0],["2024-02-28",17.6709,17.7254,17.4711,17.5347,236800.0],["2024-02-29",17.5983,17.5983,17.2623,17.4439,346500.0],["2024-03-01",17.462,17.6618,17.2714,17.5801,394200.0],["2024-03-04",16.9354,17.1351,16.8718,16.9535,605800.0],["2024-03-05",18.5699,19.151,18.47,18.8514,1159200.0],["2024-03-06",18.5063,18.5971,18.1159,18.2067,1620900.0],["2024-03-07",18.6062,18.7878,18.6062,18.7515,398200.0],["2024-03-08",18.588,18.6153,18.4064,18.4791,384400.0],["2024-03-11",18.2248,18.4064,18.1703,18.2248,614300.0],["2024-03-12",18.2248,18.3429,18.0795,18.2793,430900.0],["2024-03-13",18.2793,18.3792,18.1613,18.2339,585300.0],["2024-03-14",18.243,18.243,17.7163,17.8253,460200.0],["2024-03-15",17.4893,17.5347,17.0897,17.2895,1666100.0],["2024-03-18",17.3258,17.3531,17.1805,17.2804,396500.0],["2024-03-19",17.5892,17.7617,17.571,17.7345,319500.0],["2024-03-20",17.6346,17.8888,17.5165,17.8525,286200.0],["2024-03-21",17.571,17.5983,17.2986,17.3077,578700.0],["2024-03-22",17.3531,17.3531,17.0171,17.0171,346800.0],["2024-03-25",17.1896,17.3349,17.1715,17.1805,276100.0],["2024-03-26",17.1533,17.235,17.0807,17.1715,217100.0],["2024-03-27",17.2441,17.5983,17.2441,17.5801,300200.0],["2024-03-28",17.5801,17.6527,17.4711,17.5075,204400.0],["2024-04-01",17.5529,17.5529,17.2532,17.3349,247800.0],["2024-04-02",17.0171,17.1261,16.9263,17.0443,369000.0],["2024-04-03",16.9626,17.117,16.8718,17.0988,200100.0],["2024-04-04",17.3803,17.4439,17.008,17.008,217400.0],["2024-04-05",17.008,17.0534,16.9081,17.0262,183200.0],["2024-04-08",17.0625,17.3531,17.0534,17.1624,354300.0],["2024-04-09",17.3168,17.4711,17.2714,17.4711,216100.0],["2024-04-10",17.4166,17.4711,17.235,17.3258,283600.0],["2024-04-11",17.3894,17.4348,17.0625,17.1896,288300.0],["2024-04-12",17.1533,17.1987,16.6357,16.6993,442500.0],["2024-04-15",17.1261,17.1442,16.9535,17.0443,516100.0],["2024-04-16",16.9172,16.9535,16.781,16.89,347400.0],["2024-04-17",17.2169,17.2895,17.0807,17.226,278300.0],["2024-04-18",17.2895,17.6255,17.2804,17.6073,625100.0],["2024-04-19",17.462,17.798,17.462,17.7435,458600.0],["2024-04-22",18.7606,18.924,18.579,18.6607,604100.0],["2024-04-23",19.0421,19.5234,18.9785,19.5052,773000.0],["2024-04-24",19.0512,19.0693,18.7878,18.8514,396300.0],["2024-04-25",18.4882,18.5154,18.3247,18.3519,392400.0],["2024-04-26",18.243,18.2975,18.0795,18.2521,306900.0],["2024-04-29",18.5336,18.8968,18.5336,18.806,368900.0],["2024-04-30",18.9876,19.26,18.9513,19.1056,293800.0],["2024-05-01",18.9967,19.4598,18.8968,19.2691,325400.0],["2024-05-02",19.5415,19.6777,19.4144,19.6686,242400.0],["2024-05-03",19.487,19.5869,19.0421,19.0421,494700.0],["2024-05-06",19.3417,19.487,19.26,19.4507,246200.0],["2024-05-07",18.0432,18.7606,17.8798,18.2611,842600.0],["2024-05-08",18.7424,18.9876,18.697,18.7787,287800.0],["2024-05-09",18.8151,19.0875,18.7878,18.9604,371800.0],["2024-05-10",19.8684,20.0137,19.6142,19.7231,472100.0],["2024-05-13",19.5778,19.7958,19.5597,19.6686,243100.0],["2024-05-14",19.9774,20.1862,19.823,19.9592,593000.0],["2024-05-15",20.3497,20.6675,20.2952,20.3497,620200.0],["2024-05-16",20.6039,20.6675,20.159,20.3315,583600.0],["2024-05-17",20.3726,20.5315,20.2512,20.5315,481600.0],["2024-05-20",20.4568,20.5035,20.3353,20.4941,544700.0],["2024-05-21",19.9054,20.1016,19.896,20.0175,364200.0],["2024-05-22",19.7091,19.7372,19.4848,19.4848,384900.0],["2024-05-23",19.6718,19.6998,19.0643,19.1765,721000.0],["2024-05-24",19.9988,20.139,19.6437,19.8587,628900.0],["2024-05-28",19.7465,20.0082,19.6998,19.9334,405600.0],["2024-05-29",19.569,19.625,19.3073,19.3727,254800.0],["2024-05-30",19.5503,19.7372,19.5503,19.6904,241400.0],["2024-05-31",19.7932,19.9147,19.6811,19.8773,225700.0],["2024-06-03",19.8213,19.9334,19.7091,19.868,244300.0],["2024-06-04",19.8773,19.9895,19.7745,19.9054,222600.0],["2024-06-05",20.0362,20.0362,19.7559,19.8306,264800.0],["2024-06-06",19.8773,20.0269,19.8773,20.0082,179700.0],["2024-06-07",19.9801,20.0923,19.9241,19.9334,269800.0],["2024-06-10",19.896,19.9054,19.6157,19.7091,263800.0],["2024-06-11",19.6437,19.7278,19.4848,19.6063,261800.0],["2024-06-12",20.111,20.3353,20.0643,20.0923,370700.0],["2024-06-13",19.7652,19.7745,19.2325,19.4288,253800.0],["2024-06-14",19.1951,19.3073,19.083,19.2699,165700.0],["2024-06-17",18.6157,18.6812,18.3728,18.6625,217300.0],["2024-06-18",18.326,18.4849,18.2887,18.3634,274200.0],["2024-06-20",18.1859,18.326,18.1298,18.2606,224100.0],["2024-06-21",17.9896,18.1298,17.4943,18.1298,2130300.0],["2024-06-24",18.1298,18.3073,17.6906,18.2326,516700.0],["2024-06-25",17.8681,18.0176,17.812,17.9803,552200.0],["2024-06-26",17.6999,18.1952,17.6625,17.8494,419100.0],["2024-06-27",17.8681,17.9242,17.7934,17.9148,198900.0],["2024-06-28",17.9429,17.999,17.7653,17.8401,203000.0],["2024-07-01",17.999,18.1018,17.8494,17.9148,215000.0],["2024-07-02",17.7747,17.9429,17.7279,17.9055,177600.0],["2024-07-03",17.9055,17.9803,17.8401,17.9709,104900.0],["2024-07-05",18.3354,18.3915,18.0644,18.3821,276400.0],["2024-07-08",18.326,18.326,18.0924,18.1298,240300.0],["2024-07-09",17.9242,18.1204,17.8962,18.1018,157200.0],["2024-07-10",18.2419,18.3354,18.1485,18.326,153500.0],["2024-07-11",18.4288,18.6157,18.4195,18.541,158800.0],["2024-07-12",18.6157,18.7933,18.5503,18.6064,455800.0],["2024-07-15",18.4382,18.4756,18.1298,18.1859,329000.0],["2024-07-16",18.1298,18.4569,18.1018,18.4195,316000.0],["2024-07-17",18.2887,18.6718,18.27,18.5129,308500.0],["2024-07-18",18.7653,18.84,18.6157,18.6625,269300.0],["2024-07-19",18.4195,18.4849,18.326,18.4008,154100.0],["2024-07-22",18.4382,18.4662,18.1672,18.3167,211300.0],["2024-07-23",18.3915,18.5784,18.3821,18.5597,289800.0],["2024-07-24",18.6251,18.9895,18.6251,18.84,228200.0],["2024-07-25",18.9522,19.2325,18.9522,19.055,210900.0],["2024-07-26",18.9989,19.0923,18.812,18.9615,349800.0],["2024-07-29",18.9428,19.1017,18.9148,19.0269,304100.0],["2024-07-30",18.0457,18.3541,17.8868,18.3447,785800.0],["2024-07-31",18.1298,18.27,18.027,18.027,910900.0],["2024-08-01",17.4009,17.5317,17.3354,17.5317,383800.0],["2024-08-02",17.6438,17.8494,17.5223,17.8027,380600.0],["2024-08-05",17.7653,17.8307,17.4476,17.541,526200.0],["2024-08-06",17.1579,17.4943,17.1112,17.4195,395400.0],["2024-08-07",17.2513,17.2794,16.9056,16.9336,377100.0],["2024-08-08",16.7841,17.0738,16.756,17.0551,338300.0],["2024-08-09",17.1859,17.2046,17.0644,17.1766,197400.0],["2024-08-12",17.0925,17.0925,16.9242,16.9429,220500.0],["2024-08-13",17.2233,17.5223,17.2139,17.485,272700.0],["2024-08-14",17.485,17.6532,17.4756,17.5504,146300.0],["2024-08-15",17.5223,17.5691,17.4476,17.4569,203700.0],["2024-08-16",17.5691,17.8027,17.5691,17.7279,357400.0],["2024-08-19",17.7279,17.8868,17.7092,17.8401,211700.0],["2024-08-20",17.6158,17.6532,17.4382,17.4476,253300.0],["2024-08-21",17.6812,17.7934,17.6532,17.7466,180100.0],["2024-08-22",17.8962,17.8962,17.6906,17.756,184400.0],["2024-08-23",17.8775,18.1859,17.8401,18.1765,291300.0],["2024-08-26",18.1578,18.3821,18.1485,18.3728,408300.0],["2024-08-27",18.2606,18.4195,18.2326,18.3167,385100.0],["2024-08-28",18.2139,18.2606,18.1111,18.1578,193500.0],["2024-08-29",18.1765,18.1952,17.999,18.0924,167800.0],["2024-08-30",18.1578,18.1765,18.0176,18.1204,202200.0],["2024-09-03",17.8681,18.0176,17.8494,17.9429,194400.0],["2024-09-04",18.0083,18.2419,18.0083,18.2139,230400.0],["2024-09-05",18.812,18.8494,18.4849,18.5316,351400.0],["2024-09-06",18.541,18.5877,18.3634,18.3915,179400.0],["2024-09-09",18.4662,18.6344,18.4569,18.5877,303200.0],["2024-09-10",18.9615,19.4662,18.9148,19.4381,394800.0],["2024-09-11",19.4662,19.4662,19.0082,19.1951,407900.0],["2024-09-12",18.7185,18.8867,18.5503,18.8587,332200.0],["2024-09-13",19.6157,19.8026,19.4942,19.7091,1168300.0],["2024-09-16",19.326,19.6157,19.326,19.5596,446900.0],["2024-09-17",19.6157,19.6157,19.4475,19.5129,367300.0],["2024-09-18",19.625,19.6998,19.4288,19.4662,195400.0],["2024-09-19",19.5316,19.5409,19.2979,19.3634,204100.0],["2024-09-20",19.0737,19.083,18.8587,18.9241,182800.0],["2024-09-23",19.1391,19.1391,18.9241,18.9428,149100.0],["2024-09-24",19.3634,19.4848,19.2606,19.4662,195200.0],["2024-09-25",19.7278,19.7559,19.6063,19.6437,244300.0],["2024-09-26",19.7465,19.8867,19.7278,19.7652,166200.0],["2024-09-27",19.8773,20.0082,19.8587,19.9147,335500.0],["2024-09-30",20.0175,20.0175,19.7839,19.9054,359700.0],["2024-10-01",19.9054,19.9334,19.6344,19.8587,240700.0],["2024-10-02",19.7932,19.8587,19.6904,19.7559,202600.0],["2024-10-03",19.6998,19.6998,19.3353,19.3914,237700.0],["2024-10-04",19.1951,19.382,19.1951,19.3447,199200.0],["2024-10-07",19.4007,19.4381,19.2232,19.2419,430400.0],["2024-10-08",18.8681,18.9241,18.6438,18.6905,200800.0],["2024-10-09",18.6812,18.8213,18.6344,18.7653,159000.0],["2024-10-10",18.6998,18.7185,18.5316,18.5784,206500.0],["2024-10-11",18.4849,18.541,18.298,18.3167,156100.0],["2024-10-14",18.5223,18.6998,18.4475,18.6531,190100.0],["2024-10-15",18.6344,18.9241,18.6344,18.6905,235100.0],["2024-10-16",18.6064,18.812,18.6064,18.7185,162900.0],["2024-10-17",18.6718,18.8026,18.6344,18.7279,173600.0],["2024-10-18",18.9709,19.1858,18.9054,19.1578,127400.0],["2024-10-21",19.5876,19.7465,19.5409,19.6344,294100.0],["2024-10-22",19.5316,19.6437,19.4662,19.5222,212800.0],["2024-10-23",19.5316,19.6904,19.4848,19.6624,190500.0],["2024-10-24",19.9615,20.0736,19.8773,19.9708,273400.0],["2024-10-25",19.8119,19.84,19.5316,19.5596,121000.0],["2024-10-28",19.5409,19.5876,19.3353,19.4942,358600.0],["2024-10-29",19.0176,19.1484,18.8587,19.055,517400.0],["2024-10-30",18.1952,18.3728,17.6999,17.8588,927800.0],["2024-10-31",18.055,18.298,17.999,18.2606,359900.0],["2024-11-01",18.597,18.6157,18.4008,18.4662,469600.0],["2024-11-04",18.812,18.812,18.5597,18.7372,399600.0],["2024-11-05",18.6344,19.0082,18.5877,18.9989,263700.0],["2024-11-06",19.6437,19.7839,19.4007,19.7091,398800.0],["2024-11-07",19.8213,19.9334,19.7185,19.9334,229800.0],["2024-11-08",20.0082,20.0549,19.896,19.9054,229600.0],["2024-11-11",19.8773,20.0736,19.84,19.9895,216400.0],["2024-11-12",19.8773,19.9801,19.7839,19.8213,131600.0],["2024-11-13",19.8493,19.8493,19.6811,19.6811,122500.0],["2024-11-14",19.9615,20.2325,19.9241,19.9241,204700.0],["2024-11-15",20.4941,20.7465,20.4568,20.7278,416400.0],["2024-11-18",20.4194,20.7465,20.3726,20.6717,247200.0],["2024-11-19",20.4848,20.7371,20.4568,20.653,172000.0],["2024-11-20",20.2698,20.4287,20.0175,20.3633,456500.0],["2024-11-21",20.4568,20.5876,20.2885,20.5409,246200.0],["2024-11-22",20.5409,20.7745,20.5409,20.7091,185700.0],["2024-11-25",21.0268,21.1763,21.0081,21.0829,165500.0],["2024-11-26",20.7651,20.7651,20.4661,20.6623,200600.0],["2024-11-27",20.9614,21.0829,20.9147,21.0081,146800.0],["2024-11-29",20.4194,20.6156,20.4007,20.5782,136800.0],["2024-12-02",21.0735,21.3352,20.9614,21.2885,460100.0],["2024-12-03",21.8772,21.9146,21.681,21.8025,257900.0],["2024-12-04",21.9894,22.1763,21.8399,21.9613,279000.0],["2024-12-05",22.6529,22.6903,22.5127,22.5968,194500.0],["2024-12-06",22.7183,22.7183,22.4286,22.4847,208500.0],["2024-12-09",22.5501,22.6248,22.4099,22.4193,145600.0],["2024-12-10",22.4473,22.4753,22.2791,22.3351,131700.0],["2024-12-11",22.3351,22.3725,22.1763,22.3071,204100.0],["2024-12-12",22.2791,22.3632,22.0548,22.1389,148700.0],["2024-12-13",22.1856,22.1856,22.0361,22.1015,122300.0],["2024-12-16",22.1482,22.494,22.0735,22.251,202300.0],["2024-12-17",22.3538,22.3725,21.9987,22.1109,312600.0],["2024-12-18",22.0268,22.0828,21.4754,21.5315,234100.0],["2024-12-19",21.681,21.681,20.9614,21.0081,1401700.0],["2024-12-20",21.139,21.3913,20.9801,21.3165,407800.0],["2024-12-23",21.5688,21.5875,21.0735,21.195,412500.0],["2024-12-24",21.1763,21.2698,21.0922,21.2231,77100.0],["2024-12-26",21.2137,21.41,21.1763,21.3726,122300.0],["2024-12-27",21.3539,21.5595,21.3539,21.466,229700.0],["2024-12-30",21.4193,21.438,21.167,21.2231,99800.0],["2024-12-31",21.3726,21.3726,21.1109,21.1576,83800.0],["2025-01-02",20.9147,20.9707,20.6623,20.6997,233900.0],["2025-01-03",20.9147,21.0081,20.8025,20.9147,186900.0],["2025-01-06",21.3726,21.5408,21.2791,21.3072,199100.0],["2025-01-07",21.167,21.3165,21.1203,21.195,200900.0],["2025-01-08",20.7932,20.9614,20.6623,20.9334,205200.0],["2025-01-10",20.9988,21.1296,20.9053,21.0175,160400.0],["2025-01-13",20.8119,20.8866,20.6063,20.8773,293100.0],["2025-01-14",20.7558,21.2044,20.6904,21.1576,392800.0],["2025-01-15",21.2978,21.3819,21.2044,21.2978,286700.0],["2025-01-16",21.3539,21.6716,21.2978,21.6436,189200.0],["2025-01-17",21.5408,21.7464,21.5408,21.5595,160900.0],["2025-01-21",21.4193,21.6343,21.4006,21.5782,182300.0],["2025-01-22",21.7931,21.7931,21.5408,21.6529,300200.0],["2025-01-23",22.6342,22.7557,22.5314,22.6435,248600.0],["2025-01-24",22.709,23.0547,22.709,23.0174,269300.0],["2025-01-27",22.9893,23.0921,22.9146,23.0174,370100.0],["2025-01-28",23.0734,23.1388,22.4753,23.0454,313100.0],["2025-01-29",23.0547,23.4192,23.0267,23.2136,262800.0],["2025-01-30",23.5033,23.522,23.2697,23.3071,216700.0],["2025-01-31",23.2697,23.5968,23.1856,23.2416,331400.0],["2025-02-03",22.8211,23.0921,22.6996,22.8118,141200.0],["2025-02-04",22.8865,22.9893,22.8118,22.9613,163400.0],["2025-02-05",22.9519,23.0641,22.9239,22.9613,150000.0],["2025-02-06",22.8398,22.8772,22.6155,22.709,184400.0],["2025-02-07",22.8304,22.8865,22.5781,22.7557,218200.0],["2025-02-10",22.6622,22.7276,22.5875,22.5875,131000.0],["2025-02-11",22.6342,22.8398,22.5781,22.6903,208800.0],["2025-02-12",22.5688,22.7931,22.5407,22.7276,103600.0],["2025-02-13",22.8772,23.008,22.5594,22.6622,416300.0],["2025-02-14",21.9053,21.9707,21.7464,21.9053,349000.0],["2025-02-18",21.9894,22.1763,21.952,22.0548,223100.0],["2025-02-19",21.7371,21.8025,21.6529,21.6997,192800.0],["2025-02-20",21.5221,21.6623,21.3632,21.438,204300.0],["2025-02-21",21.4847,21.6343,21.4473,21.5782,540900.0],["2025-02-24",21.709,21.8305,21.5221,21.7838,505400.0],["2025-02-25",22.0735,22.1109,21.5408,21.9146,203900.0],["2025-02-26",21.9333,22.1109,21.8866,22.0174,243700.0],["2025-02-27",22.1015,22.3351,22.0548,22.2417,403000.0],["2025-02-28",22.3725,22.6435,22.3071,22.6248,395100.0],["2025-03-03",23.2884,23.3164,21.8305,22.0081,715900.0],["2025-03-04",21.4847,21.5315,21.0362,21.3446,483100.0],["2025-03-05",21.9426,22.2417,21.8772,22.1669,243600.0],["2025-03-06",22.0922,22.3725,21.9707,22.0174,209600.0],["2025-03-07",22.0641,22.5781,22.0641,22.4099,217700.0],["2025-03-10",22.5968,22.6062,22.0454,22.2043,270600.0],["2025-03-11",22.5501,22.8398,22.3538,22.765,375100.0],["2025-03-12",22.9893,23.008,22.5501,22.6062,558000.0],["2025-03-13",21.8212,21.8492,21.4754,21.6529,362800.0],["2025-03-14",22.3071,22.4753,22.2137,22.4753,303300.0],["2025-03-17",21.8492,22.6342,21.8492,22.6062,289800.0],["2025-03-18",22.5034,22.8959,22.4286,22.8678,366000.0],["2025-03-19",22.4473,23.2416,22.4193,23.1575,889800.0],["2025-03-20",22.8211,23.1201,22.8024,23.008,309700.0],["2025-03-21",22.6716,22.765,22.6062,22.6716,358700.0],["2025-03-24",22.7183,22.7931,22.5501,22.7183,286200.0],["2025-03-25",23.1015,23.1201,22.7931,22.8491,170800.0],["2025-03-26",22.9706,23.0641,22.6622,22.6716,167100.0],["2025-03-27",22.8865,23.008,22.8585,22.9426,182700.0],["2025-03-28",23.279,23.4659,23.1295,23.1575,293200.0],["2025-03-31",22.7557,23.3444,22.7463,23.2697,400600.0],["2025-04-01",23.2229,23.2697,23.0173,23.1201,205900.0],["2025-04-02",22.5594,23.1201,22.5127,23.1108,204300.0],["2025-04-03",24.1575,24.2603,23.9519,23.9799,474200.0],["2025-04-04",23.1108,23.1201,22.3445,22.3632,488300.0],["2025-04-07",21.5875,22.5034,21.3726,21.709,699400.0],["2025-04-08",21.952,21.9707,20.9053,21.0829,351800.0],["2025-04-09",20.7745,22.1296,20.7278,21.8866,651400.0],["2025-04-10",22.2043,22.4193,21.7557,22.2604,454200.0],["2025-04-11",22.3258,22.4099,21.9613,22.4099,325100.0],["2025-04-14",22.9146,23.1949,22.8491,23.0547,545900.0],["2025-04-15",23.3444,23.4659,23.2136,23.3725,232000.0],["2025-04-16",23.4659,23.5126,23.0734,23.1295,316600.0],["2025-04-17",22.1856,22.2884,21.9707,22.1015,445000.0],["2025-04-21",22.1482,22.1482,21.7557,21.98,292600.0],["2025-04-22",22.2043,22.7276,22.1015,22.4193,984000.0],["2025-04-23",22.1296,22.3165,21.98,22.0922,512100.0],["2025-04-24",22.5501,22.6062,22.3538,22.5875,544500.0],["2025-04-25",22.8024,22.8678,22.6529,22.8585,249600.0],["2025-04-28",23.2136,23.4285,23.2136,23.4285,232700.0],["2025-04-29",23.4659,23.4753,23.2229,23.3444,223000.0],["2025-04-30",23.6248,23.7182,23.3351,23.7182,292100.0],["2025-05-01",23.5874,23.5874,23.3631,23.3818,296600.0],["2025-05-02",24.0734,24.335,23.8958,23.9145,1147900.0],["2025-05-05",24.2603,24.3911,23.8771,23.9425,446100.0],["2025-05-06",25.6153,25.8396,25.1854,25.6153,676300.0],["2025-05-07",26.5312,26.7181,26.3349,26.391,685800.0],["2025-05-08",26.4751,26.5592,26.2134,26.2321,753000.0],["2025-05-09",26.2788,26.5872,26.1947,26.5312,254200.0],["2025-05-12",26.148,26.3443,25.9798,26.2695,245400.0],["2025-05-13",26.4471,26.4471,26.0078,26.1667,413600.0],["2025-05-14",26.1854,26.2134,25.9705,26.0265,777100.0],["2025-05-15",26.391,26.5592,26.2508,26.5405,802500.0],["2025-05-16",26.5499,26.9143,26.5499,26.8956,858100.0],["2025-05-19",27.1666,27.2788,27.0078,27.2414,806600.0],["2025-05-20",27.8395,28.1946,27.8302,27.8956,845000.0],["2025-05-21",28.4656,28.4656,27.8115,27.8488,648000.0],["2025-05-22",27.5965,27.7087,27.3722,27.4003,569700.0],["2025-05-23",27.3474,27.9145,27.3474,27.8953,500700.0],["2025-05-27",28.3855,28.5586,28.3183,28.3471,297100.0],["2025-05-28",27.9434,27.9914,27.655,27.6646,837000.0],["2025-05-29",27.5493,27.6935,27.3955,27.5397,444700.0],["2025-05-30",27.1359,27.4531,27.0206,27.2993,709300.0],["2025-06-02",27.4628,27.7607,27.3762,27.6838,462400.0],["2025-06-03",27.2993,27.78,27.1936,27.2321,242700.0],["2025-06-04",27.2224,27.3378,27.1167,27.1167,245700.0],["2025-06-05",27.4916,27.7704,27.4243,27.5397,344400.0],["2025-06-06",27.482,27.6069,27.3955,27.4051,266100.0],["2025-06-09",27.4339,27.6069,27.2705,27.5204,448100.0],["2025-06-10",27.5204,27.6935,27.482,27.53,473000.0],["2025-06-11",27.3762,27.482,27.2705,27.2897,280900.0],["2025-06-12",27.8569,27.9434,27.6742,27.8184,213200.0],["2025-06-13",27.3474,27.7031,27.309,27.5012,253600.0],["2025-06-16",27.7223,27.8376,27.357,27.357,270100.0],["2025-06-17",26.242,26.3093,25.8959,26.0305,385000.0],["2025-06-18",25.2231,25.8959,25.1462,25.8959,1073100.0],["2025-06-20",25.7133,25.8575,25.5979,25.771,872000.0],["2025-06-23",25.771,26.1266,25.7421,26.0882,415200.0],["2025-06-24",26.4534,26.7899,26.3573,26.7226,302400.0],["2025-06-25",26.5015,26.7034,26.4823,26.6553,545600.0],["2025-06-26",26.9052,27.1359,26.8379,27.0206,366200.0],["2025-06-27",26.9725,27.2417,26.9148,27.1167,165600.0],["2025-06-30",27.2032,27.5685,27.1648,27.4628,371300.0],["2025-07-01",27.5973,27.7511,27.482,27.655,273900.0],["2025-07-02",27.4628,27.5108,27.2224,27.2224,290700.0],["2025-07-03",27.011,27.1167,26.9725,27.0302,119500.0],["2025-07-07",27.0879,27.0975,26.7803,26.8668,150500.0],["2025-07-08",26.4438,26.6841,26.3765,26.4438,205900.0],["2025-07-09",26.6072,26.6072,26.29,26.4823,280000.0],["2025-07-10",26.242,26.4246,26.2324,26.3862,163300.0],["2025-07-11",26.0882,26.0882,25.8383,25.9921,196300.0],["2025-07-14",26.0978,26.1458,25.9632,26.0978,190500.0],["2025-07-15",26.1266,26.1266,25.7037,25.8286,189000.0],["2025-07-16",25.8671,26.1747,25.8479,26.1747,283400.0],["2025-07-17",25.9824,26.0593,25.8383,25.944,224300.0],["2025-07-18",26.0113,26.0113,25.5018,25.521,220200.0],["2025-07-21",25.4538,25.5018,25.2615,25.2711,135900.0],["2025-07-22",25.5787,25.8094,25.5499,25.7614,191000.0],["2025-07-23",25.6652,26.1939,25.6076,26.1362,214300.0],["2025-07-24",26.2612,26.2708,25.7133,25.7229,216500.0],["2025-07-25",25.3672,25.4922,25.175,25.4057,319700.0],["2025-07-28",24.9731,25.0789,24.8193,24.8289,371600.0],["2025-07-29",25.1173,25.1462,24.9347,25.1365,302800.0],["2025-07-30",24.8289,24.9539,24.6848,24.8001,527100.0],["2025-07-31",24.3291,24.5117,24.2618,24.3579,289000.0],["2025-08-01",24.2426,24.2522,24.0119,24.1561,293800.0],["2025-08-04",24.1849,24.233,23.935,23.9734,417200.0],["2025-08-05",23.8293,23.8293,23.339,23.4736,526100.0],["2025-08-06",22.8776,22.9065,22.3585,22.6085,467800.0],["2025-08-07",22.7911,22.8968,22.7142,22.8968,215000.0],["2025-08-08",23.0218,23.2813,22.993,23.1372,349000.0],["2025-08-11",23.1756,23.3102,23.0603,23.1756,588700.0],["2025-08-12",23.0603,23.3102,22.993,23.2621,260700.0],["2025-08-13",23.7427,23.983,23.6754,23.8773,227200.0],["2025-08-14",23.8196,23.9638,23.7908,23.9062,241000.0],["2025-08-15",24.0407,24.1465,23.9446,24.108,215100.0],["2025-08-18",23.8581,24.0503,23.8389,23.8773,342900.0],["2025-08-19",24.1753,24.2618,23.935,24.0119,254900.0],["2025-08-20",24.2137,24.3003,24.1465,24.2137,251300.0],["2025-08-21",24.3772,24.3868,24.233,24.281,158900.0],["2025-08-22",24.2906,24.6848,24.281,24.6079,271600.0],["2025-08-25",24.4829,24.6079,24.3003,24.3099,258700.0],["2025-08-26",24.6175,24.6175,24.3868,24.4925,281100.0],["2025-08-27",24.1465,24.2426,24.0311,24.1753,280800.0],["2025-08-28",24.2522,24.2618,24.108,24.1657,131800.0],["2025-08-29",24.3964,24.7232,24.3868,24.704,324100.0],["2025-09-02",23.3582,23.6658,23.291,23.4159,376600.0],["2025-09-03",23.4063,23.5601,23.3582,23.4159,229900.0],["2025-09-04",23.3679,23.4736,23.2813,23.3679,247600.0],["2025-09-05",23.6466,23.8293,23.5986,23.81,391900.0],["2025-09-08",23.9638,24.1272,23.7716,24.1272,387900.0],["2025-09-09",24.1849,24.3387,23.9831,24.3195,468200.0],["2025-09-10",24.0984,24.108,23.8004,23.8965,420000.0],["2025-09-11",24.0311,24.3483,24.0119,24.281,454100.0],["2025-09-12",24.0792,24.108,23.9062,24.0023,342700.0],["2025-09-15",24.2522,24.2522,23.7043,23.7523,420400.0],["2025-09-16",24.0792,24.3964,23.9927,24.3579,366200.0],["2025-09-17",24.6367,24.877,24.5598,24.579,1256900.0],["2025-09-18",24.406,24.4925,24.2618,24.4733,275900.0],["2025-09-19",24.4348,24.579,24.2714,24.3195,322800.0],["2025-09-22",24.3291,24.6655,24.2906,24.6463,390800.0],["2025-09-23",24.7232,24.9251,24.6751,24.6944,223800.0],["2025-09-24",24.8289,24.9924,24.7232,24.8289,303800.0],["2025-09-25",24.6079,24.6079,24.0792,24.2234,257000.0],["2025-09-26",24.4925,24.6367,24.4925,24.5886,208000.0],["2025-09-29",24.5982,24.8482,24.531,24.7617,239700.0],["2025-09-30",24.9539,25.3961,24.877,25.3096,203300.0],["2025-10-01",25.3672,25.6748,25.3672,25.5883,290300.0],["2025-10-02",25.646,25.7325,25.5018,25.5787,191800.0],["2025-10-03",25.5883,25.7902,25.5691,25.7133,139600.0],["2025-10-06",25.5595,25.8382,25.4922,25.6941,259300.0],["2025-10-07",25.9248,26.0017,25.7517,25.7806,196000.0],["2025-10-08",26.3573,26.415,25.8767,26.0209,301300.0],["2025-10-09",26.5688,26.5688,26.0401,26.1074,464900.0],["2025-10-10",26.242,26.242,25.7133,25.7806,402400.0],["2025-10-13",26.1939,26.4727,26.117,26.3477,259100.0],["2025-10-14",26.2228,26.4631,26.1266,26.3381,358900.0],["2025-10-15",25.6652,25.8671,25.4634,25.5883,413800.0],["2025-10-16",25.646,26.0401,25.5499,25.9921,414600.0],["2025-10-17",26.0593,26.1747,25.9151,26.1074,396800.0],["2025-10-20",26.1939,26.2131,25.9248,25.9921,416400.0],["2025-10-21",26.0593,26.1651,25.8959,26.069,383800.0],["2025-10-22",26.0113,26.3669,25.9344,26.3093,197400.0],["2025-10-23",25.9921,26.0401,25.8671,25.8767,239100.0],["2025-10-24",26.0401,26.3189,26.0209,26.1843,188100.0],["2025-10-27",26.1458,26.1458,26.0113,26.1458,118400.0],["2025-10-28",26.0209,26.117,25.9344,26.0401,255100.0],["2025-10-29",26.1939,26.3381,25.8479,25.8575,188700.0],["2025-10-30",26.0209,26.1074,25.5883,25.646,424500.0],["2025-10-31",25.8286,25.9055,25.6748,25.7998,425200.0],["2025-11-03",25.5595,25.6268,25.2519,25.3288,635400.0],["2025-11-04",23.0218,23.5313,22.5892,23.3486,1936000.0],["2025-11-05",22.9161,23.3102,22.868,23.3102,727700.0],["2025-11-06",23.4255,23.6755,23.2141,23.3582,368300.0],["2025-11-07",23.1468,23.1756,22.8199,23.0699,452100.0],["2025-11-10",23.0506,23.0699,22.695,22.7815,718600.0],["2025-11-11",22.8776,23.2333,22.8296,23.0603,630200.0],["2025-11-12",23.0026,23.1852,22.9545,23.0218,683500.0],["2025-11-13",22.7911,22.9545,22.7719,22.7815,381700.0],["2025-11-14",22.522,22.6181,22.4354,22.4835,359500.0],["2025-11-17",22.4258,22.4739,22.1086,22.1278,277100.0],["2025-11-18",21.8875,22.1278,21.8299,22.0606,458000.0],["2025-11-19",22.1086,22.1759,21.8491,21.9068,563500.0],["2025-11-20",22.0029,22.0798,21.6376,21.7145,778200.0],["2025-11-21",22.0702,22.6469,22.0413,22.5027,688700.0],["2025-11-24",22.8872,22.9353,22.7623,22.8296,410800.0],["2025-11-25",23.0603,23.2621,23.041,23.1275,302100.0],["2025-11-26",22.9065,23.0603,22.8968,22.8968,259000.0],["2025-11-28",22.9353,23.0603,22.8872,22.993,147000.0],["2025-12-01",22.8872,22.9449,22.7142,22.7334,487200.0],["2025-12-02",22.8007,22.868,22.695,22.8103,279500.0],["2025-12-03",22.6565,22.7623,22.6085,22.6565,407200.0],["2025-12-04",22.6758,22.7334,22.3489,22.4643,950900.0],["2025-12-05",22.6181,22.6181,22.3297,22.3489,406300.0],["2025-12-08",22.4162,22.4162,21.9068,21.9452,375900.0],["2025-12-09",21.9644,22.0221,21.753,21.8106,433300.0],["2025-12-10",22.1278,22.5027,22.1086,22.4739,332600.0],["2025-12-11",22.3489,22.6277,22.3489,22.4739,809800.0],["2025-12-12",22.4643,22.6854,22.4643,22.6854,759000.0],["2025-12-15",22.8007,22.9449,22.5796,22.7238,1108700.0],["2025-12-16",22.9065,22.9545,22.7046,22.8488,1001300.0],["2025-12-17",22.7623,22.9257,22.6277,22.6854,353400.0],["2025-12-18",22.6661,22.7623,22.522,22.57,308300.0],["2025-12-19",22.6854,22.7911,22.57,22.5989,293300.0],["2025-12-22",22.8007,23.1275,22.8007,22.993,303600.0],["2025-12-23",23.0699,23.0891,22.9834,23.0314,287900.0],["2025-12-24",22.993,23.1564,22.993,23.1179,77900.0],["2025-12-26",23.1756,23.1852,23.041,23.1756,274800.0],["2025-12-29",23.0987,23.1275,22.9065,22.9834,222400.0],["2025-12-30",22.9641,23.0314,22.9161,22.9641,131100.0],["2025-12-31",22.9641,23.0218,22.8584,22.8968,160300.0],["2026-01-02",22.743,22.743,22.5604,22.5989,244800.0],["2026-01-05",22.5989,22.9161,22.522,22.8584,354600.0],["2026-01-06",22.5027,22.7719,22.5027,22.7527,734100.0],["2026-01-07",22.224,22.3009,21.926,21.9644,500800.0],["2026-01-08",21.6184,21.9837,21.6184,21.8683,489900.0],["2026-01-09",22.2913,22.3778,22.0702,22.1663,363000.0],["2026-01-12",23.0026,23.0026,22.743,22.9161,247100.0],["2026-01-13",22.5604,22.57,21.9452,21.9933,492000.0],["2026-01-14",21.2916,21.3012,20.3592,20.561,1371800.0],["2026-01-15",20.3592,20.8109,20.2054,20.7917,1326300.0],["2026-01-16",20.8398,21.2435,20.6956,21.0993,1845100.0],["2026-01-20",20.3207,20.4361,20.1381,20.2919,719400.0],["2026-01-21",20.6379,20.9647,20.5706,20.8398,659300.0],["2026-01-22",20.859,21.628,20.8398,21.4646,1491900.0],["2026-01-23",21.4069,21.4069,20.9936,21.1666,965400.0],["2026-01-26",21.2723,21.4261,21.2723,21.33,333500.0],["2026-01-27",21.4646,21.5799,21.3108,21.5511,456500.0],["2026-01-28",21.4454,21.5703,21.2531,21.33,422000.0],["2026-01-29",21.5607,21.6472,21.3973,21.6472,395000.0],["2026-01-30",21.7241,21.8683,21.628,21.8202,470500.0],["2026-02-02",21.801,21.8202,21.5511,21.7241,430700.0],["2026-02-03",21.8779,22.3297,21.5799,22.0894,827200.0],["2026-02-04",22.5796,23.0603,22.4931,22.8872,661500.0],["2026-02-05",22.9161,23.4063,22.8776,23.4063,840200.0],["2026-02-06",23.2429,23.4351,23.0795,23.1468,748400.0],["2026-02-09",22.8296,23.0314,22.5508,22.9641,687000.0],["2026-02-10",23.0506,23.2141,22.993,23.0891,816200.0],["2026-02-11",23.0795,23.1852,22.8199,23.1179,676500.0],["2026-02-12",23.2141,23.6178,23.1948,23.512,856200.0],["2026-02-13",23.5889,23.6562,23.3775,23.4928,570500.0],["2026-02-17",23.5601,23.7523,23.4928,23.637,494200.0],["2026-02-18",23.2237,23.339,22.8968,23.0795,641700.0],["2026-02-19",23.2717,23.291,23.041,23.1756,294700.0],["2026-02-20",23.2525,23.5409,23.166,23.4351,373800.0],["2026-02-23",23.5505,23.7427,23.4448,23.637,586500.0],["2026-02-24",21.6953,22.224,21.503,21.7818,1545900.0],["2026-02-25",21.7818,21.9068,21.5223,21.7722,700500.0],["2026-02-26",22.1182,22.5316,22.0029,22.5027,704800.0],["2026-02-27",22.4643,22.5892,22.4066,22.5508,469100.0],["2026-03-02",22.4643,22.6469,22.272,22.5604,455100.0],["2026-03-03",22.3489,22.5027,21.9356,22.4643,1138500.0],["2026-03-04",22.4643,22.4643,21.8299,22.1375,709700.0],["2026-03-05",22.2624,22.3682,22.0125,22.1567,564800.0],["2026-03-06",22.0125,22.1855,21.8587,22.0606,479300.0],["2026-03-09",22.1855,22.5989,22.0317,22.5027,907400.0],["2026-03-10",22.2624,22.3489,22.0413,22.0702,598600.0],["2026-03-11",22.0125,22.0125,21.7433,21.8683,369700.0],["2026-03-12",21.9356,22.1086,21.8587,21.8683,421100.0],["2026-03-13",22.0125,22.0798,21.8299,21.9068,409100.0],["2026-03-16",22.1951,22.3585,22.0413,22.1182,396600.0],["2026-03-17",22.3201,22.4547,22.224,22.2624,433800.0],["2026-03-18",21.8779,21.8779,21.503,21.5415,782900.0],["2026-03-19",21.4069,21.5799,21.1089,21.2531,808800.0],["2026-03-20",21.1089,21.1378,20.7244,20.8013,464900.0],["2026-03-23",20.9551,21.2243,20.8494,21.0513,555200.0],["2026-03-24",21.0897,21.282,21.0609,21.1762,779200.0],["2026-03-25",21.4358,21.4454,21.1378,21.3973,361100.0],["2026-03-26",21.3877,21.7145,21.3396,21.5223,424500.0],["2026-03-27",21.5319,21.5319,21.1954,21.2051,284400.0],["2026-03-30",21.3204,21.4358,21.1954,21.3492,329300.0],["2026-03-31",21.503,21.7241,21.3012,21.6857,418100.0],["2026-04-01",21.6953,21.7145,21.4358,21.4838,495100.0],["2026-04-02",21.2435,21.5799,21.0993,21.5415,329800.0],["2026-04-06",21.5415,21.7241,21.4934,21.6088,265400.0],["2026-04-07",21.8395,21.9164,21.6184,21.8683,411500.0],["2026-04-08",22.5604,22.7527,22.4451,22.522,489900.0],["2026-04-09",22.4835,22.7719,22.3393,22.695,487500.0],["2026-04-10",22.8968,22.9161,22.6565,22.7142,268000.0],["2026-04-13",22.5316,22.8007,22.4547,22.8007,399200.0],["2026-04-14",22.695,22.7911,22.099,22.3105,1034400.0],["2026-04-15",22.0509,22.1663,21.9356,21.9548,501500.0],["2026-04-16",22.0509,22.1759,21.8683,21.8875,1091000.0],["2026-04-17",22.1086,22.6085,22.1086,22.5027,718500.0],["2026-04-20",22.0509,22.3682,22.0509,22.2816,692100.0],["2026-04-21",22.4258,22.6085,22.0317,22.0606,413800.0],["2026-04-22",21.9644,22.0413,21.8779,21.974,612500.0],["2026-04-23",22.1086,22.1086,21.7241,21.8587,403300.0],["2026-04-24",21.801,21.8971,21.6568,21.8875,341500.0],["2026-04-27",21.8491,21.9644,21.6953,21.7434,466400.0],["2026-04-28",21.7626,21.8203,21.628,21.6376,398200.0],["2026-04-29",21.455,21.503,21.2531,21.3012,423600.0],["2026-04-30",21.4646,21.7818,21.4261,21.6953,400600.0],["2026-05-01",21.753,21.8299,21.4838,21.6184,486000.0],["2026-05-04",21.6472,21.9452,21.6088,21.7722,717200.0],["2026-05-05",20.263,20.3207,19.2441,19.4075,2654100.0],["2026-05-06",19.9362,20.3976,19.8209,20.1957,1305000.0],["2026-05-07",20.7052,21.0513,20.5802,20.8109,1069400.0],["2026-05-08",21.2147,21.3589,20.9071,21.1762,1127700.0],["2026-05-11",21.1474,21.1762,20.8975,20.9167,859200.0],["2026-05-12",21.0705,21.4261,20.9167,21.3781,829000.0],["2026-05-13",20.8686,20.8686,20.3592,20.561,1378600.0],["2026-05-14",20.7148,20.8302,20.5706,20.6379,1296900.0],["2026-05-15",20.8109,20.8878,20.6764,20.7629,674500.0],["2026-05-18",20.9359,21.4069,20.9359,21.3589,736700.0],["2026-05-19",21.33,21.4646,21.1762,21.2435,539600.0],["2026-05-20",21.1762,21.3973,21.0416,21.3396,710500.0],["2026-05-21",21.3685,21.7145,21.3685,21.628,692000.0],["2026-05-22",21.66,21.81,21.59,21.64,390100.0],["2026-05-26",21.96,21.96,21.55,21.58,677500.0],["2026-05-27",21.69,21.78,21.45,21.56,1288500.0],["2026-05-28",21.55,21.76,21.48,21.63,1460100.0],["2026-05-29",21.71,21.75,21.54,21.57,1393800.0],["2026-06-01",21.34,21.35,21.04,21.04,785200.0],["2026-06-02",20.98,21.03,20.55,20.55,2280100.0],["2026-06-03",20.79,20.97,20.68,20.9,980600.0],["2026-06-04",21.67,22.04,21.67,21.93,744900.0],["2026-06-05",22.05,22.11,21.94,22.03,554200.0],["2026-06-08",21.98,22.07,21.72,21.79,478900.0],["2026-06-09",22.17,22.5,22.16,22.35,559900.0],["2026-06-10",22.44,22.54,22.27,22.28,372000.0],["2026-06-11",22.42,22.59,22.24,22.37,603800.0],["2026-06-12",22.87,23.06,22.78,23.02,613200.0],["2026-06-15",23.56,23.71,23.43,23.45,730400.0],["2026-06-16",23.6,23.85,23.48,23.75,452700.0],["2026-06-17",23.71,23.95,23.47,23.57,619700.0],["2026-06-18",23.49,23.67,23.38,23.59,405700.0],["2026-06-22",23.61,23.79,23.39,23.39,488500.0],["2026-06-23",23.77,23.84,23.61,23.7,491000.0],["2026-06-24",23.82,24.0,23.74,23.85,550100.0],["2026-06-25",23.29,23.36,23.06,23.25,830700.0],["2026-06-26",23.21,23.35,23.16,23.24,398300.0],["2026-06-29",23.17,23.2,22.59,22.7,863800.0],["2026-06-30",22.48,22.73,22.36,22.61,694000.0],["2026-07-01",22.67,23.05,22.67,22.86,1006600.0],["2026-07-02",23.39,23.76,23.24,23.53,1242800.0],["2026-07-06",23.63,23.685,23.51,23.61,529047.119859],["2026-07-07",24.33,24.39,24.14,24.2,474495.662697],["2026-07-08",23.91,24.05,23.83,23.94,449181.705243],["2026-07-09",23.92,24.05,23.85,23.91,388723.608618],["2026-07-10",24.07,24.09,23.86,24.02,311960.686544],["2026-07-13",24.18,24.55,24.18,24.45,501045.516167],["2026-07-14",24.33,24.38,24.14,24.14,502282.631419],["2026-07-15",23.67,24.135,23.6,24.06,537883.589],["2026-07-16",24.13,24.22,23.97,24.09,758668.467229],["2026-07-17",24.18,24.36,24.05,24.11,552379.363482],["2026-07-20",24.12,24.3,24.07,24.07,509060.122374],["2026-07-21",24.56,24.78,24.47,24.68,618667.251978],["2026-07-22",24.76,24.76,24.3,24.3,431283.614238],["2026-07-23",24.2,24.47,24.09,24.44,368300.790804],["2026-07-24",24.46,24.7,24.39,24.59,650417.690174],["2026-07-27",24.84,25.01,24.78,24.87,453250.699061],["2026-07-28",24.49,24.82,24.49,24.75,1263871.03257],["2026-07-29",24.97,25.07,24.74,24.86,499375.518717],["2026-07-30",25.43,25.74,25.34,25.7,824087.764225],["2026-07-31",25.41,25.715,25.33,25.66,513511.492021],["2026-08-03",26.05,26.42,24.65,25.26,1430848.636464],["2026-08-04",24.1,24.17,23.5,24.01,1672508.521549],["2026-08-05",24.07,24.08,23.44,23.89,1427624.808146],["2026-08-06",24.49,24.5,24.025,24.1,882111.176561],["2026-08-07",24.15,24.415,24.13,24.27,950500.272188],["2026-08-10",24.33,24.48,24.205,24.39,230189.971486],["2026-08-11",24.36,24.54,23.845,23.87,889228.361371],["2026-08-12",23.79,23.81,23.61,23.72,696387.30049],["2026-08-13",23.82,23.94,23.6,23.63,508656.461514],["2026-08-14",23.8,23.85,23.7,23.77,594890.226191]]}