{"t":"GBX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-07-14",7.9388,8.0793,7.8685,8.0793,738900.0],["1994-07-15",7.9388,7.9388,7.8685,7.8685,106400.0],["1994-07-18",7.8685,7.9388,7.8685,7.9388,264000.0],["1994-07-19",7.9388,7.9388,7.8685,7.9388,87100.0],["1994-07-20",7.9388,7.9388,7.8685,7.8685,73600.0],["1994-07-21",7.9388,8.5008,7.9388,8.0793,255600.0],["1994-07-22",8.2198,8.5711,8.2198,8.4306,109100.0],["1994-07-25",8.4306,8.5711,8.3603,8.5711,149000.0],["1994-07-26",8.6413,8.6413,8.3603,8.4306,68100.0],["1994-07-27",8.5008,8.5711,8.4306,8.5008,38100.0],["1994-07-28",8.5711,8.7818,8.5008,8.7818,60300.0],["1994-07-29",8.8521,9.1331,8.6413,8.9926,60300.0],["1994-08-01",9.1331,9.4844,8.9926,9.1331,83500.0],["1994-08-02",9.2736,9.4844,9.2034,9.4141,108300.0],["1994-08-03",9.5547,9.5547,9.4141,9.4844,213300.0],["1994-08-04",9.5547,9.5547,9.0629,9.2034,62000.0],["1994-08-05",9.2736,9.2736,9.1331,9.2736,9600.0],["1994-08-08",9.2736,9.2736,8.9224,9.1331,13200.0],["1994-08-09",9.2034,9.2034,8.8521,8.8521,9100.0],["1994-08-10",8.9224,9.4141,8.9224,9.4141,25700.0],["1994-08-11",9.5546,9.6952,9.4844,9.6952,51700.0],["1994-08-12",9.7654,10.0464,9.6249,10.0464,23300.0],["1994-08-15",10.1167,10.1167,9.7654,9.8357,24600.0],["1994-08-16",10.0464,10.3977,9.9762,10.1167,35500.0],["1994-08-17",10.1167,10.1167,9.6952,9.8357,25900.0],["1994-08-18",9.9059,10.1167,9.8357,9.9762,12400.0],["1994-08-19",9.9059,9.9059,9.6249,9.8357,8600.0],["1994-08-22",9.8357,9.8357,9.4141,9.5547,27000.0],["1994-08-23",9.6249,9.6952,9.4141,9.4141,7700.0],["1994-08-24",9.4844,9.4844,9.4141,9.4844,19700.0],["1994-08-25",9.4844,9.9762,9.4844,9.8357,19500.0],["1994-08-26",9.8357,9.8357,9.4141,9.5547,12500.0],["1994-08-29",9.4141,9.4844,9.0629,9.4844,9600.0],["1994-08-30",9.5547,9.6952,9.4141,9.5547,16200.0],["1994-08-31",9.6249,9.7654,9.6249,9.7654,64800.0],["1994-09-01",9.7654,9.7654,9.4844,9.5547,54800.0],["1994-09-02",9.5546,9.5546,9.2736,9.2736,80300.0],["1994-09-06",9.1331,9.4844,9.1331,9.4844,12900.0],["1994-09-07",9.5546,9.7654,9.4844,9.7654,11100.0],["1994-09-08",9.6952,10.0464,9.6952,10.0464,32400.0],["1994-09-09",9.9762,10.0464,9.9059,10.0464,13100.0],["1994-09-12",9.9762,10.1869,9.8357,10.1167,43400.0],["1994-09-13",10.1167,10.3977,10.1167,10.3275,26500.0],["1994-09-14",10.3275,10.3275,10.0464,10.3275,44600.0],["1994-09-15",10.3977,10.6787,10.2572,10.468,16600.0],["1994-09-16",10.3977,10.5382,10.3977,10.468,9800.0],["1994-09-19",10.3275,10.3977,10.1869,10.3275,15900.0],["1994-09-20",10.1869,10.3275,10.1869,10.2572,5300.0],["1994-09-21",10.2572,10.2572,10.1167,10.2572,18900.0],["1994-09-22",10.3275,10.3275,10.1869,10.1869,9900.0],["1994-09-23",10.2572,10.3275,10.1869,10.1869,5200.0],["1994-09-26",10.1167,10.2572,10.1167,10.1167,22300.0],["1994-09-27",10.2572,10.5382,10.1869,10.468,34900.0],["1994-09-28",10.3977,10.6085,10.3977,10.6085,12200.0],["1994-09-29",10.5382,10.5382,10.3274,10.3977,5100.0],["1994-09-30",10.5382,10.5382,10.3275,10.468,5300.0],["1994-10-03",10.468,10.5382,10.1167,10.2572,46700.0],["1994-10-04",10.2572,10.3275,10.1167,10.1869,3500.0],["1994-10-05",10.0464,10.2572,10.0464,10.1167,27300.0],["1994-10-06",10.0464,10.2572,10.0464,10.1869,4300.0],["1994-10-07",10.2572,10.3275,10.2572,10.2572,13200.0],["1994-10-10",10.2572,10.2572,10.1869,10.1869,21900.0],["1994-10-11",10.1869,10.3977,10.1869,10.3275,33300.0],["1994-10-12",10.3977,10.3977,10.2572,10.3977,21800.0],["1994-10-13",10.3977,10.3977,10.2572,10.2572,18800.0],["1994-10-14",10.2572,10.3977,10.2572,10.3275,8900.0],["1994-10-17",10.2572,10.3275,10.1167,10.3275,8100.0],["1994-10-18",10.3274,10.3977,10.1869,10.3977,3400.0],["1994-10-19",10.3977,10.3977,10.2572,10.3977,6000.0],["1994-10-20",10.468,10.6085,10.468,10.5382,11500.0],["1994-10-21",10.5382,10.5382,10.3977,10.468,3100.0],["1994-10-24",10.5382,10.5382,10.468,10.468,900.0],["1994-10-25",10.3275,10.5382,10.1869,10.1869,9600.0],["1994-10-26",10.2572,10.468,10.1167,10.3977,2400.0],["1994-10-27",10.468,10.5382,10.3274,10.5382,4200.0],["1994-10-28",10.5382,10.6085,10.5382,10.6085,2600.0],["1994-10-31",10.6085,10.9597,10.6085,10.8192,65200.0],["1994-11-01",10.8192,10.8192,10.6787,10.749,86800.0],["1994-11-02",10.749,10.749,10.5382,10.5382,16500.0],["1994-11-03",10.6787,10.6787,10.468,10.5382,11100.0],["1994-11-04",10.5382,10.5382,10.5382,10.5382,4500.0],["1994-11-07",10.5382,10.6085,10.2572,10.468,10800.0],["1994-11-08",10.468,10.468,10.3977,10.468,9600.0],["1994-11-09",10.468,10.468,10.3977,10.3977,2500.0],["1994-11-10",10.3977,10.6085,10.3977,10.468,20500.0],["1994-11-11",10.468,10.468,9.8357,10.1167,42200.0],["1994-11-14",10.1869,10.3275,10.1869,10.3275,13800.0],["1994-11-15",10.2572,10.3977,10.1869,10.3977,7600.0],["1994-11-16",10.468,10.468,10.468,10.468,6800.0],["1994-11-17",10.2903,10.3608,10.2199,10.2199,7400.0],["1994-11-18",10.3608,10.5723,10.2199,10.2199,7100.0],["1994-11-21",10.3608,10.3608,9.9379,10.0084,3400.0],["1994-11-22",10.0084,10.1494,9.5855,9.5855,16800.0],["1994-11-23",9.5855,9.7265,9.3036,9.4446,18200.0],["1994-11-25",9.3741,9.515,9.3741,9.515,2400.0],["1994-11-28",9.515,9.515,9.4446,9.515,14400.0],["1994-11-29",9.4446,9.4446,9.4446,9.4446,100.0],["1994-11-30",9.515,9.515,9.2331,9.3741,3500.0],["1994-12-01",9.2331,9.3036,8.9512,8.9512,18800.0],["1994-12-02",8.8807,8.8807,8.6693,8.6693,7000.0],["1994-12-05",8.6693,8.6693,8.3169,8.4578,25900.0],["1994-12-06",8.3873,8.5988,8.3873,8.4578,24300.0],["1994-12-07",8.3873,8.3873,8.0349,8.1054,84400.0],["1994-12-08",8.1759,8.3169,8.1759,8.1759,58700.0],["1994-12-09",8.1759,8.2464,8.1759,8.2464,16300.0],["1994-12-12",8.3873,8.4578,8.3169,8.3169,14900.0],["1994-12-13",8.3169,8.5988,8.3169,8.5988,16400.0],["1994-12-14",8.5988,8.7397,8.4578,8.7397,40600.0],["1994-12-15",8.7397,8.8807,8.6693,8.8807,12500.0],["1994-12-16",8.8807,9.0217,8.8807,8.9512,2800.0],["1994-12-19",8.9512,8.9512,8.9512,8.9512,2100.0],["1994-12-20",8.8807,9.0217,8.8102,9.0217,4600.0],["1994-12-21",9.0217,9.0217,8.9512,8.9512,3900.0],["1994-12-22",8.8807,9.0217,8.7397,8.9512,12000.0],["1994-12-23",8.8807,9.0217,8.8807,8.9512,14500.0],["1994-12-27",8.8807,8.9512,8.8807,8.9512,2100.0],["1994-12-28",8.8807,9.0922,8.8807,9.0922,2700.0],["1994-12-29",9.1626,9.3036,9.1626,9.1626,8900.0],["1994-12-30",9.2331,9.3036,9.2331,9.3036,10000.0],["1995-01-03",9.3036,9.3036,9.2331,9.3036,3300.0],["1995-01-04",9.3036,9.3741,9.3036,9.3741,4500.0],["1995-01-05",9.4446,9.4446,9.3741,9.3741,2000.0],["1995-01-06",9.3036,9.3036,9.2331,9.3036,1600.0],["1995-01-09",9.3741,9.4446,9.2331,9.3036,58100.0],["1995-01-10",9.4446,9.5855,9.3036,9.5855,11500.0],["1995-01-11",9.5855,9.7265,9.5855,9.5855,8400.0],["1995-01-12",9.5855,9.7265,9.5855,9.656,9400.0],["1995-01-13",9.656,9.797,9.656,9.797,2000.0],["1995-01-16",9.656,10.0084,9.656,10.0084,11600.0],["1995-01-17",9.8675,9.9379,9.797,9.797,2000.0],["1995-01-18",9.7602,9.8309,9.7602,9.8309,500.0],["1995-01-19",9.9724,9.9724,9.8309,9.8309,1600.0],["1995-01-20",9.7602,9.7602,9.6895,9.6895,2500.0],["1995-01-23",9.6187,9.7602,9.6187,9.6895,6600.0],["1995-01-24",9.6895,9.6895,9.548,9.548,6300.0],["1995-01-25",9.6187,9.6187,9.3358,9.3358,12400.0],["1995-01-26",9.4773,9.6187,9.4773,9.548,3800.0],["1995-01-27",9.4773,9.4773,9.4773,9.4773,400.0],["1995-01-30",9.548,9.548,9.1944,9.3358,4200.0],["1995-01-31",9.2651,9.2651,9.2651,9.2651,300.0],["1995-02-01",9.2651,9.2651,9.1237,9.1944,600.0],["1995-02-02",9.2651,9.4066,9.1944,9.4066,35200.0],["1995-02-03",9.2651,9.4773,9.2651,9.4066,2800.0],["1995-02-06",9.3358,9.6187,9.3358,9.548,12000.0],["1995-02-07",9.548,9.548,9.4773,9.4773,6800.0],["1995-02-08",9.3358,9.3358,9.1944,9.1944,1100.0],["1995-02-09",9.3358,9.3358,9.3358,9.3358,13500.0],["1995-02-10",9.2651,9.2651,9.1237,9.1237,1400.0],["1995-02-13",9.1944,9.2651,9.1944,9.2651,1600.0],["1995-02-14",9.2651,9.2651,9.0529,9.0529,2900.0],["1995-02-15",9.0529,9.0529,8.9822,9.0529,7900.0],["1995-02-16",8.9115,8.9822,8.8408,8.9822,1300.0],["1995-02-17",8.77,8.77,8.5579,8.5579,79500.0],["1995-02-21",8.5579,8.6993,8.4871,8.4871,9100.0],["1995-02-22",8.4871,8.77,8.4871,8.77,11100.0],["1995-02-23",8.9115,8.9822,8.77,8.9822,4000.0],["1995-02-24",8.9822,9.1944,8.9115,9.1944,3600.0],["1995-02-27",9.0529,9.0529,8.9115,8.9115,2700.0],["1995-02-28",9.0529,9.0529,8.6993,8.6993,4900.0],["1995-03-01",8.6993,8.6993,8.4871,8.6286,3400.0],["1995-03-02",8.4871,8.4871,8.2749,8.2749,3000.0],["1995-03-03",8.3457,8.6286,8.3457,8.6286,5600.0],["1995-03-06",8.6286,8.6286,8.4164,8.4164,3200.0],["1995-03-07",8.5579,8.6286,8.4164,8.4164,3400.0],["1995-03-08",8.3457,8.4164,7.7799,7.7799,51400.0],["1995-03-09",8.2042,8.3457,8.1335,8.2042,78600.0],["1995-03-10",8.2749,8.77,8.2749,8.77,75200.0],["1995-03-13",8.9115,8.9115,8.4871,8.9115,16500.0],["1995-03-14",8.8408,9.3358,8.8408,9.2651,31300.0],["1995-03-15",9.1237,9.3358,8.9822,8.9822,9000.0],["1995-03-16",9.0529,9.0529,8.9822,8.9822,500.0],["1995-03-17",9.0529,9.0529,8.77,8.77,7500.0],["1995-03-20",8.77,8.9822,8.77,8.9115,7300.0],["1995-03-21",8.8408,8.8408,8.6286,8.6286,900.0],["1995-03-22",8.6286,8.77,8.6286,8.6993,11300.0],["1995-03-23",8.6286,8.6286,8.4164,8.4164,14100.0],["1995-03-24",8.2749,8.5579,8.2749,8.4871,95600.0],["1995-03-27",8.5579,8.5579,8.3457,8.3457,2100.0],["1995-03-28",8.3457,8.4164,8.2042,8.4164,33500.0],["1995-03-29",8.4164,8.5579,8.3457,8.4871,18800.0],["1995-03-30",8.4164,8.4871,8.4164,8.4164,700.0],["1995-03-31",8.3457,8.4871,8.3457,8.4164,1700.0],["1995-04-03",8.4164,8.4164,8.4164,8.4164,0.0],["1995-04-04",8.4164,8.4871,8.3457,8.3457,29300.0],["1995-04-05",8.3457,8.3457,8.3457,8.3457,4000.0],["1995-04-06",8.4164,8.4164,8.275,8.3457,12600.0],["1995-04-07",8.3457,8.6993,8.3457,8.4871,40600.0],["1995-04-10",8.4164,8.4871,8.4164,8.4871,300.0],["1995-04-11",8.6286,8.6286,8.1335,8.1335,72800.0],["1995-04-12",7.992,8.1335,7.9213,8.1335,43100.0],["1995-04-13",8.2749,8.4871,8.2042,8.4164,5900.0],["1995-04-17",8.2749,8.4871,8.2749,8.4164,8200.0],["1995-04-18",8.3795,8.4505,8.3085,8.3085,7200.0],["1995-04-19",8.3085,8.3795,8.2374,8.2374,10700.0],["1995-04-20",8.2374,8.2374,8.0954,8.1664,7100.0],["1995-04-21",8.0954,8.2374,8.0954,8.0954,2900.0],["1995-04-24",7.9534,8.0244,7.9534,8.0244,3900.0],["1995-04-25",8.0244,8.0954,8.0244,8.0954,10500.0],["1995-04-26",8.0954,8.1664,8.0244,8.1664,9000.0],["1995-04-27",8.0244,8.0244,7.8114,7.9534,79500.0],["1995-04-28",7.8824,7.9534,7.8824,7.8824,111900.0],["1995-05-01",7.9534,7.9534,7.8824,7.9534,81900.0],["1995-05-02",7.9534,7.9534,7.8824,7.8824,15700.0],["1995-05-03",7.8824,8.0954,7.8824,8.0244,2400.0],["1995-05-04",8.0244,8.0954,8.0244,8.0244,11100.0],["1995-05-05",8.0244,8.0244,8.0244,8.0244,2600.0],["1995-05-08",8.0244,8.0244,7.9534,7.9534,3900.0],["1995-05-09",7.8824,7.8824,7.5983,7.7404,13700.0],["1995-05-10",7.6693,7.8114,7.6693,7.8114,18600.0],["1995-05-11",7.8824,8.0954,7.8824,8.0954,62700.0],["1995-05-12",8.0244,8.2374,8.0244,8.0954,8500.0],["1995-05-15",8.0244,8.2374,8.0244,8.1664,3400.0],["1995-05-16",8.2374,8.5215,8.2374,8.4505,17600.0],["1995-05-17",8.5215,8.6635,8.3795,8.3795,9400.0],["1995-05-18",8.4505,8.4505,7.8824,7.9534,14800.0],["1995-05-19",7.9534,8.2374,7.9534,8.1664,17100.0],["1995-05-22",8.2374,8.3085,8.0954,8.0954,3700.0],["1995-05-23",8.0954,8.2374,8.0244,8.0244,3200.0],["1995-05-24",8.2375,8.2375,7.9534,7.9534,12700.0],["1995-05-25",7.9534,8.0954,7.9534,8.0244,46200.0],["1995-05-26",8.0244,8.0244,8.0244,8.0244,0.0],["1995-05-30",8.0244,8.0244,7.9534,7.9534,5900.0],["1995-05-31",7.9534,7.9534,7.9534,7.9534,5600.0],["1995-06-01",7.9534,7.9534,7.9534,7.9534,600.0],["1995-06-02",8.0244,8.0244,7.8824,7.9534,2900.0],["1995-06-05",8.0244,8.0244,7.9534,7.9534,11200.0],["1995-06-06",8.0244,8.0954,7.6694,7.6694,19500.0],["1995-06-07",7.6694,7.9534,7.6694,7.9534,14600.0],["1995-06-08",7.8824,7.9534,7.8824,7.8824,14500.0],["1995-06-09",7.8114,7.8114,7.7404,7.7404,51900.0],["1995-06-12",7.6693,7.6693,7.3853,7.3853,273200.0],["1995-06-13",7.1723,7.1723,6.8172,6.9592,335900.0],["1995-06-14",7.0302,7.0302,6.9592,6.9592,40000.0],["1995-06-15",7.0302,7.1013,6.9592,7.0302,49700.0],["1995-06-16",7.0302,7.0302,6.8882,6.9592,7200.0],["1995-06-19",6.8882,7.1013,6.8882,7.1013,15700.0],["1995-06-20",7.1723,7.1723,6.9592,7.0302,5300.0],["1995-06-21",7.1013,7.1723,7.1013,7.1723,1800.0],["1995-06-22",7.1013,7.1013,7.1013,7.1013,28400.0],["1995-06-23",7.1013,7.1723,7.1013,7.1013,7300.0],["1995-06-26",7.1012,7.2433,7.1012,7.2433,11300.0],["1995-06-27",7.1723,7.2433,7.1723,7.2433,7400.0],["1995-06-28",7.2433,7.5273,7.2433,7.4563,14000.0],["1995-06-29",7.4563,7.4563,7.3853,7.3853,5000.0],["1995-06-30",7.3143,7.4563,7.3143,7.4563,23600.0],["1995-07-03",7.3853,7.3853,7.3853,7.3853,100.0],["1995-07-05",7.2433,7.3853,7.1723,7.1723,46400.0],["1995-07-06",6.9592,7.3853,6.9592,7.3853,4100.0],["1995-07-07",7.3853,7.3853,7.3143,7.3853,9000.0],["1995-07-10",7.3853,7.3853,7.3143,7.3143,13200.0],["1995-07-11",8.2374,8.9476,8.2374,8.5215,152100.0],["1995-07-12",8.5215,8.5215,8.3085,8.4505,27500.0],["1995-07-13",8.5215,8.5215,8.4505,8.4505,9300.0],["1995-07-14",8.3795,8.5215,8.3795,8.5215,8500.0],["1995-07-17",8.5215,8.5215,8.3085,8.4505,3600.0],["1995-07-18",8.4505,8.4505,8.3795,8.3795,1600.0],["1995-07-19",8.3085,8.3085,8.0244,8.0954,6100.0],["1995-07-20",8.1297,8.2723,8.0583,8.2723,9500.0],["1995-07-21",8.2723,8.2723,8.1297,8.201,8700.0],["1995-07-24",8.201,8.201,8.0583,8.0583,2000.0],["1995-07-25",7.9157,7.9157,7.5592,7.5592,11900.0],["1995-07-26",7.5592,7.5592,7.3452,7.4165,200900.0],["1995-07-27",7.4165,7.5592,7.3452,7.5592,110500.0],["1995-07-28",7.7018,7.8444,7.7018,7.7018,22800.0],["1995-07-31",7.6305,7.6305,7.5591,7.6305,69400.0],["1995-08-01",7.6305,7.7731,7.6305,7.7018,28800.0],["1995-08-02",7.7018,7.8444,7.7018,7.8444,16200.0],["1995-08-03",7.8444,7.9157,7.8444,7.8444,3100.0],["1995-08-04",7.8444,8.0583,7.8444,7.987,13100.0],["1995-08-07",8.0583,8.4149,8.0583,8.2723,22900.0],["1995-08-08",8.201,8.4862,8.201,8.4149,13900.0],["1995-08-09",8.3436,8.3436,7.9157,7.9157,117000.0],["1995-08-10",7.987,7.987,7.8444,7.9157,600.0],["1995-08-11",7.8444,7.987,7.8444,7.987,1800.0],["1995-08-14",7.987,8.1297,7.987,8.1297,3700.0],["1995-08-15",8.201,8.201,7.987,7.987,1800.0],["1995-08-16",7.9157,8.1297,7.9157,7.987,17000.0],["1995-08-17",7.9157,7.9157,7.9157,7.9157,200.0],["1995-08-18",7.8444,7.8444,7.6305,7.6305,13900.0],["1995-08-21",7.6305,7.7731,7.5592,7.7731,2300.0],["1995-08-22",7.8444,7.8444,7.7018,7.7018,1000.0],["1995-08-23",7.7018,7.7018,7.4165,7.4165,14600.0],["1995-08-24",7.4878,7.4878,7.3452,7.4165,9000.0],["1995-08-25",7.3452,7.3452,7.2026,7.2026,7400.0],["1995-08-28",7.2026,7.4165,7.2026,7.4165,7500.0],["1995-08-29",7.3452,7.3452,7.2739,7.2739,1000.0],["1995-08-30",7.2739,7.4165,7.2739,7.4165,3700.0],["1995-08-31",7.4165,7.4165,7.3452,7.4165,6500.0],["1995-09-01",7.4165,7.4165,7.3452,7.3452,1900.0],["1995-09-05",7.1313,7.3452,7.1313,7.2739,98200.0],["1995-09-06",7.3452,7.3452,7.2739,7.3452,2500.0],["1995-09-07",7.2739,7.4165,7.2739,7.2739,22100.0],["1995-09-08",7.3452,7.3452,7.2739,7.3452,12600.0],["1995-09-11",7.3452,7.3452,7.2026,7.3452,6500.0],["1995-09-12",7.3452,7.3452,7.2739,7.2739,5400.0],["1995-09-13",7.3452,7.3452,7.06,7.2026,10900.0],["1995-09-14",6.846,7.06,6.7034,6.9886,27400.0],["1995-09-15",7.06,7.2026,6.9173,6.9886,58900.0],["1995-09-18",6.9173,7.06,6.9173,6.9886,2600.0],["1995-09-19",7.06,7.1313,6.9887,7.06,2900.0],["1995-09-20",7.1313,7.1313,6.9886,6.9886,9300.0],["1995-09-21",6.9887,7.06,6.846,7.06,14100.0],["1995-09-22",6.9886,7.06,6.9173,6.9886,15000.0],["1995-09-25",6.846,6.9173,6.7747,6.846,25800.0],["1995-09-26",6.7747,6.7747,6.6321,6.7747,11100.0],["1995-09-27",6.7034,6.7034,6.6321,6.7034,6600.0],["1995-09-28",6.6321,6.6321,6.4182,6.4182,11700.0],["1995-09-29",6.4182,6.5608,6.4182,6.4182,6400.0],["1995-10-02",6.4895,6.4895,6.4182,6.4895,2700.0],["1995-10-03",6.4182,6.4182,6.3468,6.4182,4800.0],["1995-10-04",6.4895,6.6321,6.4182,6.6321,10400.0],["1995-10-05",6.7034,6.7034,6.4895,6.5608,7600.0],["1995-10-06",6.6321,6.7034,6.4895,6.7034,4600.0],["1995-10-09",6.7747,6.7747,6.6321,6.7747,8600.0],["1995-10-10",6.7034,6.9173,6.7034,6.9173,6000.0],["1995-10-11",6.9173,6.9173,6.4895,6.5608,15200.0],["1995-10-12",6.5608,6.6321,6.4895,6.6321,2100.0],["1995-10-13",6.5608,6.7747,6.5608,6.7747,7600.0],["1995-10-16",6.7034,6.7747,6.7034,6.7747,600.0],["1995-10-17",6.7034,6.7034,6.6321,6.7034,5100.0],["1995-10-18",6.7034,6.7034,6.6321,6.7034,12200.0],["1995-10-19",6.7034,6.7034,6.5608,6.6321,4900.0],["1995-10-20",6.6321,6.6321,6.3468,6.4182,4800.0],["1995-10-23",6.4895,6.4895,6.4182,6.4182,9300.0],["1995-10-24",6.4895,6.5608,6.0616,6.2042,142900.0],["1995-10-25",6.1329,6.1329,5.9903,6.0616,9000.0],["1995-10-26",6.0616,6.1329,5.9903,6.1329,15500.0],["1995-10-27",6.0616,6.2755,6.0616,6.2755,40800.0],["1995-10-30",6.3468,6.3468,6.2755,6.3468,2700.0],["1995-10-31",6.2755,6.2755,6.2042,6.2042,2800.0],["1995-11-01",6.2755,6.2755,6.2042,6.2042,6000.0],["1995-11-02",6.2755,6.2755,6.2042,6.2042,1600.0],["1995-11-03",6.2755,6.2755,6.2042,6.2042,2400.0],["1995-11-06",6.2755,6.2755,6.2042,6.2755,3200.0],["1995-11-07",6.2755,6.2755,6.2042,6.2042,20800.0],["1995-11-08",6.2755,6.2755,6.1329,6.2042,9500.0],["1995-11-09",6.2042,6.2755,6.2042,6.2755,27700.0],["1995-11-10",6.2755,6.2755,6.2042,6.2755,6400.0],["1995-11-13",6.2755,6.2755,6.2042,6.2042,6200.0],["1995-11-14",6.2755,6.2755,6.2042,6.2042,7000.0],["1995-11-15",6.2755,6.2755,6.2755,6.2755,12200.0],["1995-11-16",6.2755,6.2755,6.2042,6.2042,12400.0],["1995-11-17",6.1669,6.2386,6.1669,6.1669,59900.0],["1995-11-20",6.1669,6.2386,6.1669,6.2386,30100.0],["1995-11-21",6.2386,6.2386,6.1669,6.1669,5600.0],["1995-11-22",6.1669,6.2386,6.1669,6.2386,8700.0],["1995-11-24",6.2386,6.2386,6.2386,6.2386,81200.0],["1995-11-27",6.3103,6.3103,6.1669,6.2386,25400.0],["1995-11-28",6.2386,6.3103,6.1669,6.3103,10800.0],["1995-11-29",6.2386,6.2386,6.2386,6.2386,3100.0],["1995-11-30",6.2386,6.2386,6.1669,6.2386,3900.0],["1995-12-01",6.3103,6.4538,6.3103,6.382,7000.0],["1995-12-04",6.4538,6.5255,6.4538,6.4538,2000.0],["1995-12-05",6.4538,6.7406,6.382,6.7406,18000.0],["1995-12-06",6.8123,6.884,6.8123,6.8123,6500.0],["1995-12-07",6.8123,7.4577,6.8123,7.386,13600.0],["1995-12-08",7.3143,7.3143,6.884,6.9557,28500.0],["1995-12-11",6.884,7.0274,6.884,6.9557,3900.0],["1995-12-12",6.9557,6.9557,6.884,6.884,9500.0],["1995-12-13",6.9557,7.0274,6.884,6.9557,6900.0],["1995-12-14",6.9557,6.9557,6.884,6.884,23100.0],["1995-12-15",6.9557,7.0274,6.884,6.884,10100.0],["1995-12-18",7.0274,7.0274,6.884,6.884,8700.0],["1995-12-19",6.884,7.0274,6.884,6.9557,18100.0],["1995-12-20",6.9557,7.0991,6.9557,6.9557,2700.0],["1995-12-21",6.9557,7.1708,6.9557,7.0274,10700.0],["1995-12-22",7.1708,7.1708,6.9557,6.9557,5800.0],["1995-12-26",6.9557,7.0274,6.9557,7.0274,5100.0],["1995-12-27",6.9557,7.0274,6.9557,6.9557,21500.0],["1995-12-28",7.0274,7.0274,6.9557,6.9557,6000.0],["1995-12-29",7.0274,7.0991,6.9557,6.9557,26200.0],["1996-01-02",7.0274,7.0274,6.884,6.884,75300.0],["1996-01-03",6.7406,6.8123,6.6689,6.8123,6000.0],["1996-01-04",6.6689,6.6689,6.4538,6.6689,6200.0],["1996-01-05",6.6689,6.6689,6.4538,6.6689,15300.0],["1996-01-08",6.6689,6.8123,6.5972,6.8123,5800.0],["1996-01-09",6.8123,6.8123,6.6689,6.6689,6400.0],["1996-01-10",6.5972,6.5972,6.4538,6.5255,11800.0],["1996-01-11",6.5255,6.6689,6.5255,6.5972,12000.0],["1996-01-12",6.382,6.5972,6.3103,6.5972,33000.0],["1996-01-15",6.5972,6.5972,6.3103,6.3103,5000.0],["1996-01-16",6.3103,6.3103,6.0235,6.1669,17200.0],["1996-01-17",6.1669,6.2386,6.1669,6.1669,9800.0],["1996-01-18",6.2386,6.3103,6.0952,6.3103,18600.0],["1996-01-19",6.3449,6.3449,6.2728,6.3449,3600.0],["1996-01-22",6.3449,6.3449,6.3089,6.3449,5400.0],["1996-01-23",6.3449,6.3449,6.2007,6.2007,19600.0],["1996-01-24",6.2728,6.2728,6.2007,6.2007,14700.0],["1996-01-25",6.2007,6.2728,6.2007,6.2007,4200.0],["1996-01-26",6.2728,6.2728,6.2728,6.2728,2800.0],["1996-01-29",6.2007,6.2007,6.2007,6.2007,7000.0],["1996-01-30",6.2728,6.2728,6.1286,6.2728,66700.0],["1996-01-31",6.2007,6.2728,6.0565,6.1286,36100.0],["1996-02-01",6.1286,6.1286,6.0565,6.0565,14700.0],["1996-02-02",6.1286,6.1286,5.9844,6.0565,13200.0],["1996-02-05",6.0565,6.0565,6.0565,6.0565,12200.0],["1996-02-06",6.1286,6.1286,6.0565,6.0565,38300.0],["1996-02-07",6.0565,6.0565,5.9844,6.0565,15600.0],["1996-02-08",6.1286,6.2728,6.1286,6.2007,5800.0],["1996-02-09",6.2007,6.2007,6.0565,6.0565,25700.0],["1996-02-12",6.0565,6.1286,6.0565,6.1286,10700.0],["1996-02-13",6.1286,6.1286,6.1286,6.1286,15900.0],["1996-02-14",6.2007,6.2728,6.1286,6.2728,6300.0],["1996-02-15",6.2728,6.3449,6.2728,6.2728,44100.0],["1996-02-16",6.2728,6.4171,6.2728,6.4171,5300.0],["1996-02-20",6.2728,6.3449,6.2007,6.2007,13800.0],["1996-02-21",6.2728,6.417,6.2728,6.3449,1700.0],["1996-02-22",6.3449,6.4891,6.3449,6.4891,3900.0],["1996-02-23",6.4891,6.4891,6.417,6.4891,9600.0],["1996-02-26",6.417,6.417,6.3449,6.3449,17000.0],["1996-02-27",6.3449,6.4171,6.3449,6.4171,13400.0],["1996-02-28",6.4891,6.4891,6.417,6.4891,11700.0],["1996-02-29",6.4892,6.5613,6.417,6.5613,13000.0],["1996-03-01",6.4892,6.5613,6.4892,6.5613,2400.0],["1996-03-04",6.4891,6.4891,6.4891,6.4891,5000.0],["1996-03-05",6.4892,6.5613,6.4892,6.5613,7400.0],["1996-03-06",6.5613,6.6334,6.5613,6.5613,3800.0],["1996-03-07",6.4891,6.4891,6.4891,6.4891,3400.0],["1996-03-08",6.4891,6.5613,6.4891,6.4891,4300.0],["1996-03-11",6.4891,6.4891,6.4891,6.4891,1900.0],["1996-03-12",6.4891,6.6334,6.4891,6.6334,6100.0],["1996-03-13",6.7055,7.066,6.7055,7.066,21000.0],["1996-03-14",7.1381,7.3544,7.1381,7.2823,28600.0],["1996-03-15",7.2102,7.3544,7.2102,7.3544,3400.0],["1996-03-18",7.3544,7.3544,7.3544,7.3544,5300.0],["1996-03-19",7.4265,7.4265,7.2823,7.2823,5700.0],["1996-03-20",7.3544,8.0754,7.2823,7.8591,20300.0],["1996-03-21",7.7149,7.7149,7.4986,7.5707,6200.0],["1996-03-22",7.5707,7.5707,7.4986,7.5707,4200.0],["1996-03-25",7.4986,7.5707,7.4986,7.4986,14200.0],["1996-03-26",7.5707,7.6428,7.4986,7.4986,2300.0],["1996-03-27",7.6428,7.6428,7.1381,7.1381,10700.0],["1996-03-28",7.1381,7.1381,7.1381,7.1381,300.0],["1996-03-29",7.2102,7.4265,7.2102,7.4265,10700.0],["1996-04-01",7.3544,7.3544,7.1381,7.1381,7000.0],["1996-04-02",7.1381,7.1381,6.9218,6.9218,17900.0],["1996-04-03",6.9218,6.9218,6.7776,6.9218,26400.0],["1996-04-04",6.9218,6.9218,6.7055,6.7776,26300.0],["1996-04-08",6.7776,6.9939,6.7776,6.9939,16300.0],["1996-04-09",8.0754,8.508,8.0033,8.0754,195400.0],["1996-04-10",8.0754,8.3638,8.0754,8.0754,72800.0],["1996-04-11",8.1475,8.1475,7.9312,7.9312,25500.0],["1996-04-12",7.8591,8.0033,7.787,8.0033,20100.0],["1996-04-15",7.9312,8.0033,7.9312,7.9312,4300.0],["1996-04-16",7.9312,8.2196,7.9312,8.0754,12300.0],["1996-04-17",8.2196,8.2196,8.0754,8.0754,5500.0],["1996-04-18",8.0754,8.1475,8.0754,8.1475,3800.0],["1996-04-19",8.1822,8.1822,8.0374,8.0374,3000.0],["1996-04-22",8.1098,8.2547,8.1098,8.2547,11300.0],["1996-04-23",8.1098,8.1822,8.0374,8.1098,8100.0],["1996-04-24",8.0374,8.1098,8.0374,8.0374,7600.0],["1996-04-25",8.0374,8.0374,8.0374,8.0374,2200.0],["1996-04-26",7.965,7.965,7.965,7.965,1300.0],["1996-04-29",7.965,8.1822,7.965,8.1822,6900.0],["1996-04-30",8.1098,8.3995,8.1098,8.3271,40400.0],["1996-05-01",8.3271,8.4719,8.3271,8.3995,7800.0],["1996-05-02",8.4719,8.8339,8.4719,8.6891,65900.0],["1996-05-03",8.6891,8.6891,8.4719,8.5443,38500.0],["1996-05-06",8.5443,8.5443,8.3995,8.3995,44500.0],["1996-05-07",8.3995,8.4719,8.3271,8.4719,27900.0],["1996-05-08",8.3995,8.3995,8.3271,8.3271,7700.0],["1996-05-09",8.3995,8.6891,8.3995,8.4719,40100.0],["1996-05-10",8.4719,8.6891,8.4719,8.6891,55800.0],["1996-05-13",8.8339,8.8339,8.6891,8.7615,18200.0],["1996-05-14",8.7615,8.7615,8.5443,8.5443,6600.0],["1996-05-15",8.6167,8.6167,8.6167,8.6167,900.0],["1996-05-16",8.5443,8.6167,8.5443,8.6167,1700.0],["1996-05-17",8.5443,8.6167,8.3271,8.3271,8000.0],["1996-05-20",8.3995,8.6167,8.3995,8.6167,5400.0],["1996-05-21",8.6167,9.2684,8.6167,9.1236,37100.0],["1996-05-22",9.196,10.3545,9.196,9.558,90200.0],["1996-05-23",9.558,9.9925,9.558,9.7028,73600.0],["1996-05-24",9.6304,9.9925,9.6304,9.8477,100500.0],["1996-05-28",9.7753,9.8477,9.6304,9.7028,7700.0],["1996-05-29",9.9201,10.0649,9.7028,9.7028,24000.0],["1996-05-30",9.6304,9.6304,9.196,9.3408,13900.0],["1996-05-31",9.2684,9.2684,9.2684,9.2684,1100.0],["1996-06-03",9.2684,9.2684,8.9787,8.9787,13600.0],["1996-06-04",8.9063,8.9063,8.3271,8.3995,28700.0],["1996-06-05",8.4719,8.4719,8.2547,8.2547,16600.0],["1996-06-06",8.3995,8.3995,7.965,8.2547,32200.0],["1996-06-07",8.3271,8.5443,8.2547,8.5443,23300.0],["1996-06-10",8.6891,8.9787,8.6891,8.9063,9600.0],["1996-06-11",8.8339,8.8339,8.6891,8.6891,23100.0],["1996-06-12",8.6167,8.6167,8.4719,8.5443,16400.0],["1996-06-13",8.4719,8.6167,8.4719,8.6167,500.0],["1996-06-14",8.6167,8.6167,8.5443,8.5443,15600.0],["1996-06-17",8.5443,8.5443,8.3995,8.4719,3100.0],["1996-06-18",8.3995,8.3995,8.3995,8.3995,7000.0],["1996-06-19",8.3995,8.3995,8.3995,8.3995,1900.0],["1996-06-20",8.3995,8.4719,8.3995,8.3995,16700.0],["1996-06-21",8.3995,8.6167,8.2547,8.4719,19000.0],["1996-06-24",8.5443,8.6891,8.5443,8.6167,9000.0],["1996-06-25",8.5443,8.5443,8.4719,8.4719,1700.0],["1996-06-26",8.4719,8.4719,8.4719,8.4719,200.0],["1996-06-27",8.3995,8.3995,8.0374,8.1098,20900.0],["1996-06-28",8.1098,8.1098,8.0374,8.0374,3100.0],["1996-07-01",8.1098,8.1098,7.603,7.6754,7400.0],["1996-07-02",7.8202,7.8202,7.7478,7.7478,13400.0],["1996-07-03",7.6754,7.7478,7.6754,7.7478,3600.0],["1996-07-05",7.8202,7.8202,7.7478,7.7478,2600.0],["1996-07-08",7.8202,7.965,7.8202,7.965,3700.0],["1996-07-09",7.965,7.965,7.8926,7.8926,1600.0],["1996-07-10",7.965,7.965,7.2409,7.2409,24500.0],["1996-07-11",7.0961,7.3133,7.0961,7.3133,30800.0],["1996-07-12",7.3857,7.603,7.3133,7.603,3400.0],["1996-07-15",7.6754,7.6754,7.2409,7.2409,6300.0],["1996-07-16",7.3857,7.4582,7.1685,7.2409,3600.0],["1996-07-17",7.0961,7.0961,6.8789,6.9513,3900.0],["1996-07-18",6.8789,6.9513,6.8065,6.8789,5600.0],["1996-07-19",6.9138,6.9138,6.9138,6.9138,3200.0],["1996-07-22",6.9866,7.1321,6.9138,7.1321,5700.0],["1996-07-23",7.0594,7.1321,6.9866,7.0594,5800.0],["1996-07-24",7.0594,7.1321,6.9866,7.0594,2600.0],["1996-07-25",7.1321,7.1321,7.1321,7.1321,300.0],["1996-07-26",7.1321,7.1321,6.9138,6.9866,5800.0],["1996-07-29",7.0594,7.1321,6.9866,7.1321,1500.0],["1996-07-30",7.0594,7.0594,6.9866,6.9866,1200.0],["1996-07-31",6.9866,6.9866,6.9866,6.9866,0.0],["1996-08-01",7.0594,7.0594,6.9866,6.9866,1400.0],["1996-08-02",6.9866,6.9866,6.9866,6.9866,1100.0],["1996-08-05",7.0594,7.1321,6.6955,6.7683,11000.0],["1996-08-06",6.7683,6.9138,6.7683,6.9138,4500.0],["1996-08-07",6.9138,6.9138,6.9138,6.9138,4700.0],["1996-08-08",6.841,6.841,6.7683,6.7683,6000.0],["1996-08-09",6.6955,6.6955,6.6227,6.6227,2600.0],["1996-08-12",6.6955,6.6955,6.6227,6.6955,16200.0],["1996-08-13",6.6955,6.6955,6.6227,6.6227,2300.0],["1996-08-14",6.7683,6.7683,6.7683,6.7683,300.0],["1996-08-15",6.841,6.9866,6.7683,6.9138,3300.0],["1996-08-16",6.841,6.9138,6.841,6.841,1200.0],["1996-08-19",6.841,6.841,6.7683,6.841,1100.0],["1996-08-20",6.9138,6.9138,6.841,6.841,2800.0],["1996-08-21",6.9866,6.9866,6.7683,6.7683,29800.0],["1996-08-22",6.841,6.841,6.7683,6.7683,4500.0],["1996-08-23",6.841,6.841,6.7683,6.7683,3900.0],["1996-08-26",6.841,6.841,6.7683,6.841,12400.0],["1996-08-27",6.841,6.841,6.7683,6.7683,2100.0],["1996-08-28",6.7683,6.841,6.7683,6.7683,4400.0],["1996-08-29",6.7683,6.841,6.7683,6.841,2400.0],["1996-08-30",6.7683,6.7683,6.6955,6.6955,2000.0],["1996-09-03",6.4044,6.4772,6.4044,6.4772,27900.0],["1996-09-04",6.4772,6.4772,6.4772,6.4772,2000.0],["1996-09-05",6.4771,6.4771,6.4044,6.4044,5100.0],["1996-09-06",6.4044,6.5499,6.4044,6.5499,4400.0],["1996-09-09",6.4772,6.5499,6.4772,6.5499,1300.0],["1996-09-10",6.4772,6.5499,6.4772,6.5499,4600.0],["1996-09-11",6.4772,6.5499,6.4772,6.5499,6000.0],["1996-09-12",6.4772,6.6227,6.4772,6.5499,2300.0],["1996-09-13",6.6227,6.7683,6.6227,6.6955,1500.0],["1996-09-16",6.7683,6.841,6.6955,6.6955,18500.0],["1996-09-17",6.6955,6.9138,6.4044,6.6227,160200.0],["1996-09-18",6.6227,6.6955,6.5499,6.6955,2100.0],["1996-09-19",6.6955,6.6955,6.5499,6.5499,2600.0],["1996-09-20",6.5499,6.6955,6.5499,6.5499,3200.0],["1996-09-23",6.6227,6.6955,6.6227,6.6227,2400.0],["1996-09-24",6.6227,6.6955,6.4044,6.6227,78800.0],["1996-09-25",6.6955,6.6955,6.6227,6.6955,50200.0],["1996-09-26",6.6227,6.6955,6.6227,6.6955,1000.0],["1996-09-27",6.6955,6.6955,6.6227,6.6955,1800.0],["1996-09-30",6.6955,6.6955,6.5499,6.6955,5200.0],["1996-10-01",6.6955,6.6955,6.4771,6.6227,3400.0],["1996-10-02",6.6955,6.6955,6.6227,6.6955,6600.0],["1996-10-03",6.6227,6.6227,6.6227,6.6227,1600.0],["1996-10-04",6.6227,6.6227,6.6227,6.6227,700.0],["1996-10-07",6.5499,6.5499,6.4772,6.5499,1600.0],["1996-10-08",6.5499,6.6227,6.5499,6.6227,4300.0],["1996-10-09",6.4771,6.6955,6.4771,6.6955,3300.0],["1996-10-10",6.7683,6.7683,6.7683,6.7683,800.0],["1996-10-11",6.6955,6.7683,6.6955,6.6955,1500.0],["1996-10-14",6.6227,6.6227,6.6227,6.6227,400.0],["1996-10-15",6.5499,6.5499,6.5499,6.5499,2200.0],["1996-10-16",6.5499,6.6227,6.5499,6.6227,3200.0],["1996-10-17",6.6227,6.6955,6.4044,6.4044,9200.0],["1996-10-18",6.6227,6.6227,6.6227,6.6227,9300.0],["1996-10-21",6.5499,6.6227,6.5499,6.6227,2300.0],["1996-10-22",6.6227,6.6227,6.4772,6.4772,2900.0],["1996-10-23",6.5499,6.5499,6.4772,6.5499,1500.0],["1996-10-24",6.5499,6.5499,6.4772,6.5499,1500.0],["1996-10-25",6.4772,6.4772,6.4772,6.4772,5500.0],["1996-10-28",6.4044,6.4044,6.4044,6.4044,2500.0],["1996-10-29",6.3316,6.3316,6.186,6.186,1600.0],["1996-10-30",6.186,6.4772,6.186,6.4772,7100.0],["1996-10-31",6.4771,6.4771,6.4044,6.4044,1900.0],["1996-11-01",6.3316,6.3316,6.186,6.2588,11300.0],["1996-11-04",6.186,6.186,6.1133,6.1133,9900.0],["1996-11-05",6.186,6.186,5.6766,5.8222,24000.0],["1996-11-06",5.8222,5.9677,5.6766,5.6766,31500.0],["1996-11-07",5.7494,5.7494,5.6766,5.7494,4000.0],["1996-11-08",5.6766,5.8222,5.6766,5.7494,20200.0],["1996-11-11",5.8222,5.9677,5.7494,5.7494,17200.0],["1996-11-12",5.8222,5.8222,5.7494,5.7494,2100.0],["1996-11-13",5.8222,5.8949,5.7494,5.8222,16400.0],["1996-11-14",5.8949,5.9677,5.7494,5.7494,39600.0],["1996-11-15",5.7494,5.8222,5.6766,5.7494,99100.0],["1996-11-18",5.7494,5.7494,5.6766,5.6766,11900.0],["1996-11-19",5.6385,5.7118,5.6385,5.7118,20500.0],["1996-11-20",5.7118,5.7118,5.6385,5.6385,7000.0],["1996-11-21",5.7118,5.7118,5.3456,5.4188,301100.0],["1996-11-22",5.4188,5.5653,5.3456,5.4921,17800.0],["1996-11-25",5.4188,5.7118,5.4188,5.5653,14800.0],["1996-11-26",5.5653,5.5653,4.5401,5.1992,155800.0],["1996-11-27",5.2724,5.5653,5.2724,5.5653,19000.0],["1996-11-29",5.6385,5.6385,5.6385,5.6385,400.0],["1996-12-02",5.5653,5.7118,5.5653,5.7118,21600.0],["1996-12-03",5.7118,6.0047,5.7118,5.9314,11000.0],["1996-12-04",5.9314,6.0047,5.785,5.9314,73700.0],["1996-12-05",5.8582,5.9314,5.8582,5.9314,50500.0],["1996-12-06",5.9314,5.9314,5.8582,5.8582,3100.0],["1996-12-09",5.8582,5.8582,5.785,5.8582,8800.0],["1996-12-10",5.785,5.8582,5.785,5.8582,15600.0],["1996-12-11",5.8582,5.9314,5.785,5.9314,4100.0],["1996-12-12",5.9314,5.9314,5.8582,5.8582,3400.0],["1996-12-13",5.8582,5.8582,5.785,5.785,1900.0],["1996-12-16",5.8582,5.8582,5.785,5.8582,24600.0],["1996-12-17",5.8582,5.8582,5.785,5.785,8400.0],["1996-12-18",5.8582,5.8582,5.785,5.785,8100.0],["1996-12-19",5.785,5.785,5.7118,5.7118,5400.0],["1996-12-20",5.785,5.785,5.7118,5.785,21600.0],["1996-12-23",5.8582,5.8582,5.785,5.785,44400.0],["1996-12-24",5.8582,5.8582,5.785,5.8582,31100.0],["1996-12-26",5.8582,5.9314,5.785,5.8582,32100.0],["1996-12-27",5.8582,5.9314,5.8582,5.8582,6200.0],["1996-12-30",5.8582,5.9314,5.8582,5.9314,10400.0],["1996-12-31",5.9314,6.1511,5.9314,6.0779,8700.0],["1997-01-02",6.1511,6.3708,6.1511,6.3708,10500.0],["1997-01-03",6.3708,6.5905,6.3708,6.5905,4500.0],["1997-01-06",6.7369,6.8102,6.6637,6.6637,22500.0],["1997-01-07",6.5905,6.6637,6.444,6.444,12000.0],["1997-01-08",6.3708,6.444,6.3708,6.3708,95700.0],["1997-01-09",6.2976,6.2976,6.0047,6.1511,18100.0],["1997-01-10",6.0779,6.1511,6.0779,6.1511,111200.0],["1997-01-13",6.1511,6.2243,6.1511,6.1511,9100.0],["1997-01-14",6.2243,6.444,6.2243,6.444,71700.0],["1997-01-15",6.3708,6.444,6.2243,6.3708,27700.0],["1997-01-16",6.444,6.444,6.3708,6.3708,1700.0],["1997-01-17",6.2976,6.3708,6.2976,6.2976,4600.0],["1997-01-20",6.3708,6.5173,6.2243,6.3708,38200.0],["1997-01-21",6.3708,6.3708,6.2976,6.3708,27300.0],["1997-01-22",6.444,6.444,6.2976,6.3708,34200.0],["1997-01-23",6.2976,6.444,6.2976,6.2976,5500.0],["1997-01-24",6.2976,6.444,6.2976,6.2976,8800.0],["1997-01-27",6.3329,6.3329,6.2593,6.2593,2900.0],["1997-01-28",6.2593,6.3329,6.2593,6.2593,3200.0],["1997-01-29",6.2593,6.3329,6.2593,6.2593,3600.0],["1997-01-30",6.3329,6.8484,6.3329,6.5538,88200.0],["1997-01-31",6.5538,6.5538,6.5538,6.5538,17600.0],["1997-02-03",6.6275,6.6275,6.6275,6.6275,3700.0],["1997-02-04",6.5538,6.6275,6.5538,6.5538,7900.0],["1997-02-05",6.5538,6.6275,6.5538,6.5538,6700.0],["1997-02-06",6.5538,6.5538,6.4802,6.4802,31700.0],["1997-02-07",6.4802,6.5538,6.4802,6.4802,1500.0],["1997-02-10",6.4066,6.4802,6.4066,6.4802,800.0],["1997-02-11",6.4802,6.5538,6.4802,6.5538,5300.0],["1997-02-12",6.5538,6.5538,6.4802,6.5538,4300.0],["1997-02-13",6.4802,6.4802,6.4066,6.4802,1700.0],["1997-02-14",6.4802,6.5538,6.2593,6.2593,13300.0],["1997-02-18",6.2593,6.4066,6.1856,6.2593,11000.0],["1997-02-19",6.2593,6.2593,6.1856,6.2593,4100.0],["1997-02-20",6.2593,6.3329,6.2593,6.2593,7400.0],["1997-02-21",6.2593,6.2593,6.2593,6.2593,100.0],["1997-02-24",6.2593,6.2593,6.2593,6.2593,2200.0],["1997-02-25",6.2593,6.2593,6.2593,6.2593,1700.0],["1997-02-26",6.4066,6.4802,6.3329,6.4066,3700.0],["1997-02-27",6.4802,6.4802,6.2593,6.2593,2500.0],["1997-02-28",5.8174,5.8174,5.5229,5.5229,66200.0],["1997-03-03",5.3756,5.3756,5.2283,5.302,16400.0],["1997-03-04",5.302,5.302,5.2283,5.2283,100800.0],["1997-03-05",5.2283,5.2283,4.8601,4.9338,28400.0],["1997-03-06",4.8601,5.2283,4.8601,5.2283,64900.0],["1997-03-07",5.2283,5.5229,5.2283,5.3756,22100.0],["1997-03-10",5.4493,5.6702,5.4493,5.5965,5400.0],["1997-03-11",5.5965,5.9647,5.5229,5.9647,12100.0],["1997-03-12",5.9647,5.9647,5.6702,5.7438,6300.0],["1997-03-13",5.6702,5.6702,5.4493,5.4493,12800.0],["1997-03-14",5.4493,5.5229,5.4493,5.4493,7300.0],["1997-03-17",5.4493,5.4493,5.3756,5.4493,8800.0],["1997-03-18",5.4493,5.4493,5.302,5.302,6800.0],["1997-03-19",5.302,5.3756,5.302,5.302,4300.0],["1997-03-20",5.302,5.3756,5.302,5.302,1700.0],["1997-03-21",5.3756,5.3756,5.302,5.3756,15100.0],["1997-03-24",5.4493,5.4493,5.302,5.4493,4800.0],["1997-03-25",5.4493,5.4493,5.4493,5.4493,0.0],["1997-03-26",5.3756,5.3756,5.302,5.3756,4200.0],["1997-03-27",5.302,5.302,5.302,5.302,5900.0],["1997-03-31",5.302,5.3756,5.302,5.302,5800.0],["1997-04-01",5.2283,5.302,5.2283,5.302,17100.0],["1997-04-02",5.302,5.302,5.302,5.302,3200.0],["1997-04-03",5.302,5.302,5.2283,5.2283,3900.0],["1997-04-04",5.302,5.302,5.302,5.302,2800.0],["1997-04-07",5.302,5.5229,5.302,5.4493,3900.0],["1997-04-08",5.4493,5.5965,5.3756,5.5965,5100.0],["1997-04-09",5.5965,5.5965,5.3756,5.4493,13600.0],["1997-04-10",5.3756,5.4493,5.3756,5.4493,2000.0],["1997-04-11",5.5229,5.5229,5.3756,5.4493,3400.0],["1997-04-14",5.4493,5.4493,5.3756,5.3756,1500.0],["1997-04-15",5.3756,5.5229,5.3756,5.5229,6700.0],["1997-04-16",5.5965,5.5965,5.3756,5.3756,21800.0],["1997-04-17",5.3756,5.3756,5.3756,5.3756,400.0],["1997-04-18",5.3371,5.4112,5.3371,5.3371,3800.0],["1997-04-21",5.3371,5.4853,5.3371,5.4112,22500.0],["1997-04-22",5.3371,5.4112,5.3371,5.4112,24200.0],["1997-04-23",5.4112,5.4112,5.3371,5.3371,3800.0],["1997-04-24",5.3371,5.3371,5.3371,5.3371,3100.0],["1997-04-25",5.4853,5.4853,5.4112,5.4112,3200.0],["1997-04-28",5.4112,5.4853,5.4112,5.4112,1400.0],["1997-04-29",5.3371,5.4853,5.3371,5.4112,10500.0],["1997-04-30",5.4853,5.5595,5.4853,5.4853,3500.0],["1997-05-01",5.5595,5.5595,5.4853,5.4853,800.0],["1997-05-02",5.4853,5.6336,5.4853,5.6336,3200.0],["1997-05-05",5.7077,5.7818,5.7077,5.7818,2900.0],["1997-05-06",5.7077,5.7818,5.5595,5.5595,6900.0],["1997-05-07",5.6336,5.6336,5.5595,5.5595,600.0],["1997-05-08",5.5595,5.5595,5.4853,5.5595,3400.0],["1997-05-09",5.4853,5.5595,5.4853,5.5595,5600.0],["1997-05-12",5.4853,6.449,5.4853,6.449,37000.0],["1997-05-13",6.3748,6.8196,6.3007,6.6713,37600.0],["1997-05-14",6.5972,6.7455,6.5972,6.7455,8700.0],["1997-05-15",6.6713,7.042,6.6713,6.8196,16000.0],["1997-05-16",6.8196,6.8196,6.6713,6.6713,8200.0],["1997-05-19",6.5972,6.6713,6.5231,6.6713,14000.0],["1997-05-20",6.5972,6.8196,6.5972,6.8196,5800.0],["1997-05-21",6.8196,6.9678,6.8196,6.9678,2000.0],["1997-05-22",7.042,7.042,6.9678,7.042,10400.0],["1997-05-23",6.9678,7.042,6.8937,7.042,2300.0],["1997-05-27",7.042,7.042,6.9678,6.9678,18500.0],["1997-05-28",6.8937,7.1902,6.8196,6.9678,31800.0],["1997-05-29",6.8937,7.1161,6.8937,6.8937,15500.0],["1997-05-30",6.8196,6.8196,6.6713,6.6713,2900.0],["1997-06-02",6.5972,6.5972,6.5231,6.5231,1500.0],["1997-06-03",6.5231,6.5231,6.3007,6.3007,3100.0],["1997-06-04",6.3007,6.3007,6.2266,6.2266,5900.0],["1997-06-05",6.2266,6.6713,6.2266,6.5972,32100.0],["1997-06-06",6.5972,6.5972,6.5231,6.5972,800.0],["1997-06-09",6.5972,6.5972,6.5972,6.5972,2600.0],["1997-06-10",6.5972,6.5972,6.5972,6.5972,7100.0],["1997-06-11",6.6713,6.6713,6.5972,6.5972,8500.0],["1997-06-12",6.5972,6.7455,6.5972,6.6713,1200.0],["1997-06-13",6.8196,7.1161,6.8196,7.1161,27100.0],["1997-06-16",7.042,7.042,6.8937,6.9678,14400.0],["1997-06-17",6.8937,6.8937,6.6713,6.6713,5800.0],["1997-06-18",6.5972,6.7455,6.5231,6.6713,10200.0],["1997-06-19",6.8196,6.8196,6.5972,6.5972,6900.0],["1997-06-20",6.449,6.5231,6.449,6.5231,56200.0],["1997-06-23",6.6713,6.6713,6.449,6.449,21700.0],["1997-06-24",6.5231,6.7455,6.5231,6.6713,14600.0],["1997-06-25",6.7455,6.7825,6.5972,6.6713,42000.0],["1997-06-26",6.5972,6.6343,6.5972,6.6343,4000.0],["1997-06-27",6.7084,6.7825,6.7084,6.7084,2600.0],["1997-06-30",6.7455,6.7455,6.7084,6.7084,10700.0],["1997-07-01",6.7084,6.7455,6.7084,6.7084,3100.0],["1997-07-02",6.7084,6.8196,6.7084,6.8196,7600.0],["1997-07-03",6.8937,7.079,6.8937,7.079,2100.0],["1997-07-07",7.079,7.079,6.9678,7.042,2900.0],["1997-07-08",7.079,7.079,7.0049,7.0049,4600.0],["1997-07-09",7.042,7.042,6.8567,6.9308,6600.0],["1997-07-10",6.8567,6.9678,6.8196,6.8196,8400.0],["1997-07-11",6.8567,6.8567,6.7084,6.7084,1800.0],["1997-07-14",6.7825,6.9308,6.7825,6.9308,1300.0],["1997-07-15",7.0049,7.1161,6.9678,7.042,9000.0],["1997-07-16",7.079,7.2643,7.079,7.1902,19400.0],["1997-07-17",7.7091,7.9315,7.635,7.635,54100.0],["1997-07-18",7.5963,7.5963,7.5218,7.5218,5200.0],["1997-07-21",7.5963,7.6707,7.5963,7.5963,1800.0],["1997-07-22",7.5218,7.5963,7.2984,7.2984,13600.0],["1997-07-23",7.2984,7.2984,7.2984,7.2984,0.0],["1997-07-24",7.3728,7.5218,7.3728,7.4473,2100.0],["1997-07-25",7.5963,7.5963,7.4845,7.4845,9100.0],["1997-07-28",7.4101,7.4845,7.3728,7.4473,63600.0],["1997-07-29",7.3728,7.4101,7.3728,7.3728,30500.0],["1997-07-30",7.3728,7.3728,7.3728,7.3728,53100.0],["1997-07-31",7.4473,7.559,7.4473,7.559,1600.0],["1997-08-01",7.7452,7.7824,7.7452,7.7824,18100.0],["1997-08-04",7.6707,7.6707,7.6707,7.6707,2300.0],["1997-08-05",7.6707,7.7452,7.6707,7.7452,600.0],["1997-08-06",7.6335,7.6335,7.6335,7.6335,1900.0],["1997-08-07",7.7452,7.7452,7.5963,7.5963,9900.0],["1997-08-08",7.5218,7.5218,7.5218,7.5218,400.0],["1997-08-11",7.4845,7.5218,7.4845,7.5218,3800.0],["1997-08-12",7.5218,7.5218,7.5218,7.5218,500.0],["1997-08-13",7.5963,7.5963,7.4845,7.4845,2000.0],["1997-08-14",7.4845,7.5963,7.4845,7.5963,2600.0],["1997-08-15",7.5218,7.6707,7.5218,7.6707,400.0],["1997-08-18",7.5963,7.5963,7.5218,7.5218,7900.0],["1997-08-19",7.5963,7.8197,7.5963,7.7452,6900.0],["1997-08-20",7.7452,7.9314,7.7452,7.8941,10000.0],["1997-08-21",7.8197,7.8197,7.5218,7.5218,8100.0],["1997-08-22",7.559,7.559,7.4845,7.4845,2500.0],["1997-08-25",7.5963,7.5963,7.5963,7.5963,400.0],["1997-08-26",7.5218,7.559,7.5218,7.5218,23200.0],["1997-08-27",7.5963,7.8197,7.5963,7.6707,23900.0],["1997-08-28",7.6707,7.6707,7.6707,7.6707,800.0],["1997-08-29",7.6707,7.7452,7.6707,7.7452,4300.0],["1997-09-02",7.7452,7.7452,7.6707,7.6707,2400.0],["1997-09-03",7.8197,8.1176,7.8197,8.0431,13900.0],["1997-09-04",8.0803,8.192,8.0431,8.192,1200.0],["1997-09-05",8.0431,8.0431,7.8941,7.8941,3800.0],["1997-09-08",7.8569,8.0059,7.8197,7.9686,5800.0],["1997-09-09",8.1176,8.341,8.0431,8.341,16200.0],["1997-09-10",8.6389,8.9368,8.6389,8.9368,63300.0],["1997-09-11",8.8995,8.8995,8.6389,8.7133,11700.0],["1997-09-12",8.6389,8.8623,8.6389,8.7506,10400.0],["1997-09-15",8.9368,8.9368,8.341,8.341,77200.0],["1997-09-16",8.341,8.4155,8.341,8.4155,1000.0],["1997-09-17",8.4899,8.5644,8.341,8.3782,12000.0],["1997-09-18",8.341,8.7133,8.341,8.7133,9200.0],["1997-09-19",8.6761,8.9368,8.6761,8.7878,12200.0],["1997-09-22",8.8995,8.8995,8.8623,8.8623,2300.0],["1997-09-23",8.9368,8.974,8.8995,8.9368,43300.0],["1997-09-24",9.0112,9.1974,9.0112,9.0485,99200.0],["1997-09-25",9.0485,9.2719,9.0485,9.2719,10500.0],["1997-09-26",9.2347,9.5326,9.2347,9.5326,122400.0],["1997-09-29",9.4581,9.4581,9.4581,9.4581,1700.0],["1997-09-30",9.5326,10.1283,9.5326,9.9794,25200.0],["1997-10-01",9.9794,10.7241,9.9794,10.6497,95600.0],["1997-10-02",10.5752,10.5752,10.1283,10.2773,35600.0],["1997-10-03",10.2028,10.4262,10.1283,10.4262,62400.0],["1997-10-06",10.5007,10.5007,10.4262,10.5007,49900.0],["1997-10-07",10.4635,10.6869,10.4635,10.5752,42400.0],["1997-10-08",10.5007,10.7241,10.5007,10.6124,42500.0],["1997-10-09",10.5752,10.6869,10.5752,10.6869,39500.0],["1997-10-10",10.6869,10.7241,10.4262,10.7241,44900.0],["1997-10-13",10.7241,10.7241,10.3145,10.4635,20300.0],["1997-10-14",10.4262,10.5752,10.4262,10.5752,27300.0],["1997-10-15",10.5752,10.5752,10.4262,10.4262,32400.0],["1997-10-16",10.3518,10.5752,10.3518,10.5752,31700.0],["1997-10-17",10.5007,10.5752,10.4262,10.5007,6300.0],["1997-10-20",10.4262,10.5007,10.3518,10.4262,7100.0],["1997-10-21",10.4262,10.5007,10.3518,10.4635,25200.0],["1997-10-22",10.4635,10.4635,10.2773,10.2773,8200.0],["1997-10-23",10.3518,10.3518,10.1656,10.2773,22500.0],["1997-10-24",10.2773,10.2773,10.2028,10.2773,25100.0],["1997-10-27",10.2773,10.2773,10.0539,10.0539,27700.0],["1997-10-28",9.5326,9.607,9.4581,9.607,21000.0],["1997-10-29",9.756,10.1283,9.756,10.0539,12100.0],["1997-10-30",9.9049,9.9049,9.756,9.8304,64000.0],["1997-10-31",9.9794,10.1283,9.9794,10.1283,145800.0],["1997-11-03",10.0539,10.1283,10.0539,10.0539,2400.0],["1997-11-04",10.0539,10.0911,10.0166,10.0166,9400.0],["1997-11-05",10.0166,10.0911,9.9049,10.0911,5200.0],["1997-11-06",10.0539,10.1283,10.0539,10.0911,9100.0],["1997-11-07",9.9794,10.0539,9.9794,10.0539,2500.0],["1997-11-10",9.9049,9.9049,9.9049,9.9049,8300.0],["1997-11-11",9.7932,9.7932,9.7932,9.7932,55000.0],["1997-11-12",9.7932,9.7932,9.7932,9.7932,10500.0],["1997-11-13",9.7932,9.8677,9.7932,9.8677,20900.0],["1997-11-14",9.8304,10.0539,9.756,9.8304,66500.0],["1997-11-17",9.8304,9.8304,9.756,9.756,19800.0],["1997-11-18",9.8304,9.8677,9.7932,9.7932,12900.0],["1997-11-19",9.7543,9.7543,9.7543,9.7543,100.0],["1997-11-20",9.6796,9.6796,9.6422,9.6422,1300.0],["1997-11-21",9.6422,9.6422,9.6422,9.6422,13100.0],["1997-11-24",9.6422,9.6422,9.5675,9.5675,1700.0],["1997-11-25",9.5675,9.9412,9.5675,9.9038,19200.0],["1997-11-26",10.0159,10.1654,10.0159,10.1654,50900.0],["1997-11-28",10.1654,10.2402,10.1654,10.2402,2600.0],["1997-12-01",10.1654,10.2028,10.1654,10.1654,11400.0],["1997-12-02",10.1654,10.1654,10.1654,10.1654,600.0],["1997-12-03",10.2402,10.3149,10.2402,10.3149,35300.0],["1997-12-04",10.2402,10.3523,10.2402,10.2776,3700.0],["1997-12-05",10.2776,10.3897,10.2402,10.3897,4200.0],["1997-12-08",10.3149,10.3523,10.3149,10.3523,700.0],["1997-12-09",10.3523,10.3523,10.1654,10.1654,16300.0],["1997-12-10",10.1654,10.2776,10.1654,10.2402,2400.0],["1997-12-11",10.1654,10.2028,10.1654,10.1654,10200.0],["1997-12-12",10.1654,10.3897,10.1654,10.3897,8000.0],["1997-12-15",10.3523,10.3523,10.2402,10.2402,4900.0],["1997-12-16",10.3149,10.3523,10.3149,10.3149,1600.0],["1997-12-17",10.3523,10.3523,10.2776,10.3149,10200.0],["1997-12-18",10.4644,10.5018,10.4644,10.5018,12000.0],["1997-12-19",10.5392,10.5392,10.4644,10.5392,11000.0],["1997-12-22",10.5392,10.5392,10.4644,10.4644,99100.0],["1997-12-23",10.5018,10.5018,10.3523,10.3523,1800.0],["1997-12-24",10.3523,10.3523,10.3523,10.3523,0.0],["1997-12-26",10.3897,10.3897,10.3149,10.3149,300.0],["1997-12-29",10.3897,10.3897,10.3897,10.3897,100.0],["1997-12-30",10.3523,10.3523,10.3523,10.3523,600.0],["1997-12-31",10.3523,10.4644,10.3523,10.3523,2400.0],["1998-01-02",10.3523,10.6139,10.3523,10.6139,16600.0],["1998-01-05",10.6887,10.9876,10.6887,10.7634,10300.0],["1998-01-06",10.7634,10.7634,10.726,10.726,2000.0],["1998-01-07",10.726,10.726,10.4644,10.4644,114800.0],["1998-01-08",10.4644,10.5018,10.4644,10.4644,57200.0],["1998-01-09",10.4644,10.4644,10.3149,10.3897,57100.0],["1998-01-12",10.3149,10.3149,10.0907,10.2028,5100.0],["1998-01-13",10.3897,10.4271,10.3149,10.3149,26900.0],["1998-01-14",10.3149,10.3149,9.9786,10.016,52900.0],["1998-01-15",10.0907,10.0907,10.016,10.0907,2300.0],["1998-01-16",10.0907,10.1281,10.0533,10.0533,7300.0],["1998-01-20",9.9786,9.9786,9.9038,9.9412,3000.0],["1998-01-21",9.8665,9.8665,9.8665,9.8665,200.0],["1998-01-22",9.8665,9.8665,9.7917,9.7917,2000.0],["1998-01-23",9.717,9.717,9.717,9.717,100.0],["1998-01-26",9.7155,9.7155,9.7155,9.7155,0.0],["1998-01-27",9.7905,9.8655,9.7905,9.7905,2200.0],["1998-01-28",9.7155,9.7155,9.7155,9.7155,100.0],["1998-01-29",9.7155,10.1281,9.7155,9.753,11700.0],["1998-01-30",9.903,9.903,9.753,9.753,5100.0],["1998-02-02",9.678,9.753,9.678,9.7155,3500.0],["1998-02-03",9.7155,9.7155,9.7155,9.7155,300.0],["1998-02-04",9.7905,9.7905,9.7905,9.7905,600.0],["1998-02-05",9.828,9.828,9.7905,9.7905,88700.0],["1998-02-06",9.753,9.753,9.6029,9.6029,6000.0],["1998-02-09",9.678,9.828,9.6029,9.678,8400.0],["1998-02-10",9.6029,9.6029,9.5279,9.5279,8300.0],["1998-02-11",9.5654,9.5654,9.3779,9.3779,79100.0],["1998-02-12",9.4529,9.4529,9.2278,9.2278,2300.0],["1998-02-13",9.3028,9.3028,9.1528,9.1528,4000.0],["1998-02-17",9.1528,9.2278,9.1528,9.1528,12300.0],["1998-02-18",9.1528,9.5279,9.1528,9.2278,10200.0],["1998-02-19",9.1528,9.1528,9.1528,9.1528,400.0],["1998-02-20",9.2278,9.3028,9.1528,9.1528,2600.0],["1998-02-23",9.1528,9.3028,9.1528,9.3028,1500.0],["1998-02-24",9.3028,9.6029,9.3028,9.5654,10300.0],["1998-02-25",9.6404,9.6404,9.6404,9.6404,500.0],["1998-02-26",9.6404,9.6404,9.6404,9.6404,0.0],["1998-02-27",9.5279,9.6029,9.4529,9.5279,19100.0],["1998-03-02",9.6029,9.6029,9.6029,9.6029,2100.0],["1998-03-03",9.753,9.753,9.753,9.753,1600.0],["1998-03-04",9.6029,9.828,9.6029,9.828,11200.0],["1998-03-05",9.678,9.678,9.678,9.678,200.0],["1998-03-06",9.6029,9.828,9.6029,9.828,1200.0],["1998-03-09",9.828,9.828,9.753,9.753,600.0],["1998-03-10",9.678,9.7155,9.5279,9.6029,4800.0],["1998-03-11",9.6029,9.6029,9.4529,9.6029,4100.0],["1998-03-12",9.6029,9.6029,9.6029,9.6029,1100.0],["1998-03-13",9.7155,9.903,9.678,9.903,8900.0],["1998-03-16",9.903,9.903,9.753,9.753,11100.0],["1998-03-17",9.7155,10.1281,9.7155,9.9405,6200.0],["1998-03-18",9.9405,9.9405,9.9405,9.9405,0.0],["1998-03-19",9.8655,9.978,9.828,9.828,4800.0],["1998-03-20",9.8655,9.903,9.828,9.828,11800.0],["1998-03-23",9.828,9.903,9.753,9.828,17700.0],["1998-03-24",9.903,10.1281,9.903,9.978,6200.0],["1998-03-25",10.1656,10.5032,10.1656,10.4282,8600.0],["1998-03-26",10.4282,10.5782,10.4282,10.4282,2400.0],["1998-03-27",10.4282,10.4282,10.3532,10.3532,1000.0],["1998-03-30",10.2781,10.4282,10.2781,10.4282,10400.0],["1998-03-31",10.4657,10.5782,10.3532,10.3532,8000.0],["1998-04-01",10.3532,10.4282,10.2781,10.4282,2100.0],["1998-04-02",10.5032,10.5782,10.5032,10.5782,2900.0],["1998-04-03",10.7283,10.8033,10.6533,10.7283,23700.0],["1998-04-06",10.8033,10.8033,10.6533,10.8033,14400.0],["1998-04-07",10.9533,10.9533,10.3532,10.5782,48100.0],["1998-04-08",10.6533,10.7283,10.6533,10.6533,10200.0],["1998-04-09",10.7658,10.7658,10.5782,10.6533,15200.0],["1998-04-13",10.6533,10.7283,10.5782,10.7283,7100.0],["1998-04-14",10.7658,10.8033,10.6908,10.8033,27500.0],["1998-04-15",10.8033,10.8033,10.6533,10.7283,9800.0],["1998-04-16",10.7658,10.7658,10.5782,10.6908,13000.0],["1998-04-17",10.5782,10.8783,10.5782,10.8408,181100.0],["1998-04-20",10.764,11.0651,10.764,10.9899,6200.0],["1998-04-21",11.1404,11.1404,10.8393,10.9146,50600.0],["1998-04-22",10.9899,11.0651,10.9899,10.9899,2600.0],["1998-04-23",11.0275,11.0275,10.8769,10.9146,8900.0],["1998-04-24",10.9146,10.9146,10.8393,10.8769,5000.0],["1998-04-27",10.8393,10.8393,10.764,10.8393,2900.0],["1998-04-28",10.764,11.1028,10.764,11.1028,5100.0],["1998-04-29",11.1028,11.1028,10.6888,10.8393,11500.0],["1998-04-30",10.8769,10.9899,10.8017,10.9899,16800.0],["1998-05-01",11.0651,11.4415,11.0651,11.2157,12700.0],["1998-05-04",10.9146,11.0651,10.9146,10.9899,13200.0],["1998-05-05",10.9899,10.9899,10.8393,10.9146,11700.0],["1998-05-06",10.8393,10.9522,10.8393,10.8393,109000.0],["1998-05-07",10.9146,10.9146,10.764,10.764,5800.0],["1998-05-08",10.8393,10.9522,10.764,10.9522,11200.0],["1998-05-11",10.9146,10.9146,10.9146,10.9146,600.0],["1998-05-12",10.9146,10.9899,10.9146,10.9899,9400.0],["1998-05-13",10.9146,11.0651,10.9146,10.9146,1900.0],["1998-05-14",10.9146,11.0651,10.8393,11.0651,5900.0],["1998-05-15",11.0651,11.3662,10.9899,11.2157,15300.0],["1998-05-18",11.2157,11.2909,11.0275,11.0275,6200.0],["1998-05-19",11.0275,11.0275,10.9899,11.0275,3200.0],["1998-05-20",10.9899,10.9899,10.764,10.8393,8300.0],["1998-05-21",10.764,10.764,10.6511,10.6511,6800.0],["1998-05-22",10.6135,10.6135,10.6135,10.6135,900.0],["1998-05-26",10.6135,10.6135,10.5382,10.6135,1800.0],["1998-05-27",10.6135,10.6135,10.6135,10.6135,2300.0],["1998-05-28",10.6135,10.6135,10.4629,10.4629,7200.0],["1998-05-29",10.5382,10.8393,10.5382,10.8393,21300.0],["1998-06-01",10.8393,10.8393,10.6888,10.6888,3400.0],["1998-06-02",10.764,10.8393,10.6888,10.6888,6900.0],["1998-06-03",10.6135,10.6888,10.4629,10.4629,9500.0],["1998-06-04",10.4629,10.4629,10.4629,10.4629,300.0],["1998-06-05",10.4629,10.5006,10.4629,10.5006,600.0],["1998-06-08",10.5006,10.6888,10.4629,10.5759,3000.0],["1998-06-09",10.6135,10.8017,10.5382,10.764,9900.0],["1998-06-10",10.8017,10.8017,10.7264,10.8017,7200.0],["1998-06-11",10.8017,10.8017,10.6135,10.6135,16000.0],["1998-06-12",10.6888,10.6888,10.35,10.3877,8200.0],["1998-06-15",10.4253,10.5758,10.3877,10.4253,6900.0],["1998-06-16",10.4253,10.6888,10.4253,10.6888,5800.0],["1998-06-17",10.6135,10.8017,10.6135,10.8017,8200.0],["1998-06-18",10.6888,10.8017,10.6135,10.8017,8400.0],["1998-06-19",10.764,10.8017,10.764,10.8017,16900.0],["1998-06-22",10.764,10.8393,10.6511,10.8393,8100.0],["1998-06-23",10.764,10.8393,10.7264,10.8393,14600.0],["1998-06-24",10.764,10.8017,10.7264,10.8017,23500.0],["1998-06-25",10.7829,10.8017,10.7076,10.8017,71800.0],["1998-06-26",10.764,10.764,10.6511,10.6511,5200.0],["1998-06-29",10.6135,10.6511,10.3877,10.3877,54400.0],["1998-06-30",10.3124,10.4629,10.3124,10.3877,54100.0],["1998-07-01",10.3877,10.3877,10.35,10.35,3100.0],["1998-07-02",10.3877,10.3877,10.0113,10.0489,36000.0],["1998-07-06",10.0489,10.1619,10.0489,10.1242,700.0],["1998-07-07",10.1242,10.1242,10.1242,10.1242,100.0],["1998-07-08",10.2371,10.6135,10.2371,10.6135,9100.0],["1998-07-09",10.5382,10.5759,10.5382,10.5759,1900.0],["1998-07-10",10.6511,10.6511,10.6135,10.6135,700.0],["1998-07-13",10.6135,10.6888,10.5382,10.6511,900.0],["1998-07-14",10.8393,11.1404,10.764,10.8393,52200.0],["1998-07-15",10.8393,10.8393,10.6888,10.8017,6100.0],["1998-07-16",10.8017,10.8393,10.6888,10.7264,14000.0],["1998-07-17",10.7249,10.7249,10.4228,10.4983,4200.0],["1998-07-20",10.4228,10.5738,10.385,10.385,2400.0],["1998-07-21",10.3472,10.3472,10.2717,10.2717,1400.0],["1998-07-22",10.2717,10.3095,10.2717,10.3095,700.0],["1998-07-23",10.2717,10.2717,10.1207,10.1207,5300.0],["1998-07-24",10.1207,10.1584,9.8563,9.8563,12700.0],["1998-07-27",9.8186,9.8186,9.7241,9.7241,5600.0],["1998-07-28",9.6675,9.7053,9.592,9.592,3400.0],["1998-07-29",9.592,9.7808,9.4409,9.7808,6300.0],["1998-07-30",9.743,9.7808,9.743,9.7808,6300.0],["1998-07-31",9.8563,9.8941,9.743,9.7808,19000.0],["1998-08-03",9.7808,9.7808,9.592,9.6297,12000.0],["1998-08-04",9.5165,9.592,9.4787,9.5165,11700.0],["1998-08-05",9.4787,9.4787,8.9122,8.9878,12900.0],["1998-08-06",8.9878,9.1388,8.9878,8.9878,9900.0],["1998-08-07",9.0255,9.2899,9.0255,9.2899,12000.0],["1998-08-10",9.2143,9.6675,9.2143,9.592,169800.0],["1998-08-11",9.4409,9.8563,9.2899,9.8186,12700.0],["1998-08-12",9.9696,10.4983,9.9696,10.4983,6800.0],["1998-08-13",10.6494,10.6494,10.4228,10.5361,16100.0],["1998-08-14",10.5738,10.8759,10.5738,10.8759,9400.0],["1998-08-17",10.7249,10.8382,10.6494,10.8382,14900.0],["1998-08-18",10.8382,10.8382,10.4605,10.4605,12400.0],["1998-08-19",10.4983,10.4983,10.4605,10.4605,2600.0],["1998-08-20",10.4605,10.4605,10.4605,10.4605,0.0],["1998-08-21",10.3472,10.3472,10.1207,10.1207,2500.0],["1998-08-24",10.0451,10.0829,10.0074,10.0074,4700.0],["1998-08-25",10.0074,10.1962,10.0074,10.1962,2800.0],["1998-08-26",10.1207,10.1207,10.1207,10.1207,400.0],["1998-08-27",10.0451,10.0829,10.0451,10.0829,1100.0],["1998-08-28",10.0074,10.0074,10.0074,10.0074,200.0],["1998-08-31",9.8941,9.9318,9.3654,9.4409,9100.0],["1998-09-01",9.2899,9.2899,9.1388,9.1766,10400.0],["1998-09-02",9.0633,9.1766,9.0633,9.1388,700.0],["1998-09-03",9.101,9.1388,8.9878,8.9878,53400.0],["1998-09-04",8.9878,8.9878,8.9878,8.9878,0.0],["1998-09-08",9.0255,9.0255,9.0255,9.0255,4700.0],["1998-09-09",8.9122,9.0255,8.9122,9.0255,4100.0],["1998-09-10",9.0633,9.0633,8.95,8.9878,1200.0],["1998-09-11",9.0255,9.0255,8.9878,9.0255,700.0],["1998-09-14",9.0255,9.0255,8.95,8.95,400.0],["1998-09-15",8.9878,8.9878,8.8367,8.8367,25100.0],["1998-09-16",8.8367,8.8367,8.8367,8.8367,3900.0],["1998-09-17",8.7612,8.7612,8.7612,8.7612,12300.0],["1998-09-18",8.8367,8.8367,8.7612,8.7989,8400.0],["1998-09-21",8.7234,8.8367,8.7234,8.7989,7900.0],["1998-09-22",8.7989,8.7989,8.7234,8.7234,5700.0],["1998-09-23",8.7234,8.7234,8.6856,8.6856,23400.0],["1998-09-24",8.6101,8.6101,8.0814,8.0814,34100.0],["1998-09-25",8.157,8.2325,8.0059,8.0814,5600.0],["1998-09-28",8.7612,9.1388,8.7612,8.95,145600.0],["1998-09-29",8.8745,8.95,8.6101,8.6101,11100.0],["1998-09-30",8.5346,8.5724,8.308,8.5724,24700.0],["1998-10-01",8.6101,8.6101,8.3835,8.3835,4500.0],["1998-10-02",8.308,8.4591,8.308,8.4591,1300.0],["1998-10-05",8.4591,8.4591,8.0437,8.0437,5300.0],["1998-10-06",8.0814,8.0814,7.8926,7.8926,1900.0],["1998-10-07",7.8171,7.8926,7.7793,7.8171,5700.0],["1998-10-08",7.7793,7.7793,7.7038,7.7793,1400.0],["1998-10-09",7.7038,7.7038,7.6283,7.6283,3500.0],["1998-10-12",7.7038,8.0814,7.7038,7.8548,5400.0],["1998-10-13",7.9304,7.9304,7.8548,7.8548,1600.0],["1998-10-14",7.8548,8.0814,7.8548,8.0814,2200.0],["1998-10-15",8.0814,8.1947,8.0814,8.1947,1400.0],["1998-10-16",8.1947,8.1947,8.1947,8.1947,300.0],["1998-10-19",8.2325,8.4591,8.2325,8.4591,39100.0],["1998-10-20",8.4591,8.6856,8.4213,8.6856,11000.0],["1998-10-21",8.8367,8.9122,8.8367,8.9122,2300.0],["1998-10-22",9.0633,10.2717,9.0633,10.2717,27100.0],["1998-10-23",10.1962,10.1962,9.9696,9.9696,9800.0],["1998-10-26",9.9696,10.2717,9.9696,10.2717,63000.0],["1998-10-27",10.2717,10.3473,9.9696,9.9696,4800.0],["1998-10-28",9.8186,9.8941,9.8186,9.8941,2300.0],["1998-10-29",9.8563,9.8563,9.743,9.8186,5100.0],["1998-10-30",9.743,9.743,9.5165,9.5165,7600.0],["1998-11-02",9.5165,9.5165,9.5165,9.5165,2000.0],["1998-11-03",9.5165,9.5542,9.5165,9.5165,1300.0],["1998-11-04",9.3654,9.5165,9.3654,9.5165,2700.0],["1998-11-05",9.4409,9.592,9.4409,9.592,1700.0],["1998-11-06",9.592,9.9696,9.592,9.9696,11300.0],["1998-11-09",9.8941,9.9696,9.8941,9.9696,6000.0],["1998-11-10",9.9696,9.9696,8.7612,8.7989,304500.0],["1998-11-11",8.8367,8.8367,8.7612,8.7612,6600.0],["1998-11-12",8.7612,8.7612,8.7234,8.7234,25000.0],["1998-11-13",8.6857,8.6857,8.5346,8.5346,17800.0],["1998-11-16",8.4591,8.5346,8.0814,8.5346,27900.0],["1998-11-17",8.5346,8.5346,8.3835,8.4968,5500.0],["1998-11-18",8.4195,8.4953,8.3057,8.4953,7800.0],["1998-11-19",8.4953,8.9504,8.4953,8.8746,38600.0],["1998-11-20",8.7987,8.8746,8.7987,8.8746,2900.0],["1998-11-23",8.7987,8.8746,8.4574,8.4574,6600.0],["1998-11-24",8.3815,8.4953,8.2298,8.2298,9600.0],["1998-11-25",8.3436,8.4953,8.3436,8.4953,1700.0],["1998-11-27",8.4953,8.4953,8.4953,8.4953,0.0],["1998-11-30",8.4953,8.5332,8.4953,8.4953,4200.0],["1998-12-01",8.4953,8.7039,8.4953,8.647,11200.0],["1998-12-02",8.647,8.6849,8.4195,8.647,77500.0],["1998-12-03",8.647,8.6849,8.647,8.6849,15500.0],["1998-12-04",8.7608,8.7987,8.647,8.7987,1300.0],["1998-12-07",8.7608,8.7608,8.647,8.647,8000.0],["1998-12-08",8.6849,8.6849,8.647,8.647,5200.0],["1998-12-09",8.7229,8.7987,8.7229,8.7229,2300.0],["1998-12-10",8.7987,9.0263,8.7229,8.9883,48000.0],["1998-12-11",9.0642,9.1021,8.9883,8.9883,1900.0],["1998-12-14",8.9883,9.1021,8.9504,8.9504,4000.0],["1998-12-15",8.8746,8.9504,8.7987,8.9504,6700.0],["1998-12-16",8.9504,8.9504,8.7987,8.8746,1400.0],["1998-12-17",8.7987,8.9125,8.7987,8.8746,10200.0],["1998-12-18",8.9125,8.9125,8.8746,8.8746,26000.0],["1998-12-21",8.9125,8.9125,8.7608,8.8746,22400.0],["1998-12-22",8.9125,8.9125,8.8746,8.9125,38300.0],["1998-12-23",8.8746,8.9125,8.7608,8.8366,19700.0],["1998-12-24",8.8746,8.9125,8.8746,8.9125,800.0],["1998-12-28",8.9125,8.9125,8.4953,8.4953,22800.0],["1998-12-29",8.7229,8.7229,8.647,8.647,9900.0],["1998-12-30",8.647,8.647,8.5332,8.5712,1800.0],["1998-12-31",8.5712,8.5712,8.4953,8.5712,5100.0],["1999-01-04",8.5712,8.647,8.5712,8.5712,8800.0],["1999-01-05",8.5712,8.5712,8.4953,8.5712,20200.0],["1999-01-06",8.647,8.647,8.647,8.647,3200.0],["1999-01-07",8.7229,8.7229,8.647,8.647,1800.0],["1999-01-08",8.5712,8.5712,8.4953,8.4953,1400.0],["1999-01-11",8.4195,8.4195,8.4195,8.4195,1700.0],["1999-01-12",8.3436,8.3436,8.1919,8.2298,8100.0],["1999-01-13",8.1161,8.154,8.0402,8.1161,1200.0],["1999-01-14",8.1919,8.1919,8.1161,8.1161,2700.0],["1999-01-15",8.1161,8.2678,8.1161,8.2678,2100.0],["1999-01-19",8.2298,8.2298,8.1919,8.1919,2600.0],["1999-01-20",8.2678,8.2678,8.0402,8.0402,4000.0],["1999-01-21",7.9643,8.0023,7.9643,8.0023,2600.0],["1999-01-22",7.9644,7.9644,7.8126,7.8885,13400.0],["1999-01-25",7.8489,7.887,7.7727,7.7727,2600.0],["1999-01-26",7.8489,7.9251,7.8489,7.887,1300.0],["1999-01-27",7.7727,7.7727,7.5822,7.5822,2100.0],["1999-01-28",7.6203,7.6203,7.5441,7.5441,2700.0],["1999-01-29",7.5441,7.5441,7.2393,7.3155,20900.0],["1999-02-01",7.3917,7.3917,7.1631,7.1631,3000.0],["1999-02-02",7.2393,7.2393,6.8582,6.8582,17800.0],["1999-02-03",6.8582,6.8963,6.782,6.8582,25500.0],["1999-02-04",6.9344,6.9344,6.782,6.8582,26500.0],["1999-02-05",6.8582,6.8963,6.8201,6.8201,24100.0],["1999-02-08",7.0106,7.0868,6.7058,6.7058,16800.0],["1999-02-09",6.782,6.8582,6.7058,6.8582,27700.0],["1999-02-10",6.8582,6.8582,6.6296,6.6296,9100.0],["1999-02-11",6.7058,6.7058,6.4772,6.5153,7400.0],["1999-02-12",6.5153,6.5153,6.02,6.2486,16400.0],["1999-02-16",6.401,6.5534,6.3629,6.401,27100.0],["1999-02-17",6.4772,6.4772,6.0962,6.0962,7800.0],["1999-02-18",6.1724,6.3629,6.0962,6.2867,10000.0],["1999-02-19",6.3629,6.3629,6.2486,6.2486,38500.0],["1999-02-22",6.3248,6.401,6.3248,6.401,1500.0],["1999-02-23",6.401,6.401,6.3248,6.3629,1900.0],["1999-02-24",6.3248,6.3248,6.2486,6.2486,2400.0],["1999-02-25",6.2486,6.2486,6.0962,6.1343,23700.0],["1999-02-26",6.1343,6.1343,6.0581,6.0962,40600.0],["1999-03-01",6.0962,6.0962,6.0581,6.0581,17800.0],["1999-03-02",6.0962,6.0962,5.9438,5.9819,7000.0],["1999-03-03",6.0581,6.0581,5.9438,5.9438,19000.0],["1999-03-04",5.9819,5.9819,5.9438,5.9438,5700.0],["1999-03-05",6.02,6.02,5.7152,5.8295,43700.0],["1999-03-08",5.8295,5.8295,5.5628,5.5628,14400.0],["1999-03-09",5.639,5.6771,5.639,5.6771,27500.0],["1999-03-10",5.7152,5.7533,5.5628,5.6771,12900.0],["1999-03-11",5.7533,5.9438,5.639,5.7152,158700.0],["1999-03-12",5.7152,5.7533,5.7152,5.7152,53600.0],["1999-03-15",5.7914,5.7914,5.7152,5.7533,22700.0],["1999-03-16",5.8295,5.8676,5.7914,5.7914,10400.0],["1999-03-17",5.7533,5.7533,5.5628,5.5628,6400.0],["1999-03-18",5.5628,5.5628,5.3342,5.3342,28700.0],["1999-03-19",5.3723,5.4485,5.2961,5.3342,36200.0],["1999-03-22",5.3342,5.4485,5.1818,5.1818,34700.0],["1999-03-23",5.2199,5.2199,4.9913,4.9913,25000.0],["1999-03-24",5.0675,5.3342,5.0294,5.3342,15500.0],["1999-03-25",5.258,5.3342,5.1056,5.3342,33500.0],["1999-03-26",5.3342,5.4104,5.3342,5.3342,4300.0],["1999-03-29",5.4104,5.4866,5.258,5.4866,23400.0],["1999-03-30",5.5628,5.8676,5.5628,5.7152,61700.0],["1999-03-31",5.9438,6.02,5.7914,5.7914,21600.0],["1999-04-01",5.8676,5.8676,5.639,5.7152,21900.0],["1999-04-05",5.7152,5.7152,5.6771,5.7152,1800.0],["1999-04-06",5.7914,6.0962,5.7914,5.9819,111000.0],["1999-04-07",5.9819,5.9819,5.7152,5.7152,34200.0],["1999-04-08",5.7533,5.7533,5.5437,5.6009,23000.0],["1999-04-09",5.639,5.6771,5.5628,5.639,10400.0],["1999-04-12",5.7152,5.7152,5.6009,5.6009,23200.0],["1999-04-13",5.4485,5.4485,5.1437,5.258,52200.0],["1999-04-14",5.258,5.4485,5.2199,5.258,64900.0],["1999-04-15",5.3342,5.4866,5.258,5.4866,20800.0],["1999-04-16",5.4485,5.4866,5.4485,5.4485,50000.0],["1999-04-19",5.4853,5.5237,5.3702,5.4086,124300.0],["1999-04-20",5.4853,5.5237,5.4086,5.4086,57600.0],["1999-04-21",5.4853,5.5237,5.447,5.4853,110800.0],["1999-04-22",5.447,5.5237,5.447,5.5237,138300.0],["1999-04-23",5.5237,5.5237,5.447,5.5237,42600.0],["1999-04-26",5.5237,5.5237,5.447,5.5237,49000.0],["1999-04-27",5.5237,5.5237,5.4853,5.5237,30000.0],["1999-04-28",5.5237,5.5237,5.447,5.5237,73000.0],["1999-04-29",5.5237,5.5237,5.4853,5.5237,30100.0],["1999-04-30",5.5237,5.5237,5.4853,5.5237,93200.0],["1999-05-03",5.5237,5.5237,5.4853,5.5237,48000.0],["1999-05-04",5.5237,5.6771,5.5237,5.6388,61200.0],["1999-05-05",5.6771,5.6771,5.562,5.6004,17800.0],["1999-05-06",5.6388,5.6771,5.6388,5.6771,30800.0],["1999-05-07",5.6771,5.984,5.6388,5.984,108900.0],["1999-05-10",5.984,6.521,5.8305,6.521,218300.0],["1999-05-11",6.521,6.521,6.2909,6.4826,53500.0],["1999-05-12",6.4443,6.521,6.4443,6.4443,24100.0],["1999-05-13",6.521,6.521,6.4826,6.521,51600.0],["1999-05-14",6.4826,6.4826,6.2909,6.3292,9700.0],["1999-05-17",6.3292,6.3292,6.1374,6.2909,19400.0],["1999-05-18",6.2909,6.2909,6.1374,6.1374,10900.0],["1999-05-19",6.2141,6.4443,6.1374,6.3292,56700.0],["1999-05-20",6.3676,6.3676,6.2141,6.2909,21600.0],["1999-05-21",6.2909,6.2909,6.2141,6.2525,6500.0],["1999-05-24",6.2141,6.2909,6.1758,6.2525,11200.0],["1999-05-25",6.2525,6.2525,6.0607,6.2525,29300.0],["1999-05-26",6.2525,6.2909,6.0991,6.0991,13800.0],["1999-05-27",6.1374,6.1374,5.6004,5.7538,51300.0],["1999-05-28",5.7922,5.7922,5.5237,5.7155,121900.0],["1999-06-01",5.9073,6.0223,5.9073,5.984,32500.0],["1999-06-02",5.984,5.984,5.8114,5.8305,66400.0],["1999-06-03",5.8305,5.9456,5.7922,5.9073,36000.0],["1999-06-04",5.9073,6.0607,5.9073,6.0607,29000.0],["1999-06-07",5.984,6.2525,5.984,6.0991,146700.0],["1999-06-08",6.0991,6.0991,5.984,6.0607,53300.0],["1999-06-09",5.984,6.0607,5.984,6.0607,9000.0],["1999-06-10",6.0607,6.1374,6.0223,6.1374,18600.0],["1999-06-11",6.1374,6.1758,6.0607,6.1374,15600.0],["1999-06-14",5.984,6.2141,5.984,6.1374,30100.0],["1999-06-15",6.1758,6.1758,6.1374,6.1758,4800.0],["1999-06-16",6.1374,6.2141,6.0607,6.1374,237500.0],["1999-06-17",6.1374,6.1758,6.1374,6.1758,6100.0],["1999-06-18",6.2141,6.2141,6.1374,6.1374,12900.0],["1999-06-21",6.1374,6.2909,6.1374,6.2909,109100.0],["1999-06-22",6.2141,6.2141,6.1374,6.2141,21400.0],["1999-06-23",6.2909,6.2909,6.1758,6.2141,7400.0],["1999-06-24",6.2141,6.2141,6.1758,6.1758,38600.0],["1999-06-25",6.2141,6.2525,6.1374,6.1758,21800.0],["1999-06-28",6.1374,6.2909,6.0607,6.2909,64700.0],["1999-06-29",6.2141,6.2909,6.1374,6.2141,33600.0],["1999-06-30",6.2525,6.4443,6.1374,6.4443,60700.0],["1999-07-01",6.521,6.6744,6.2909,6.4059,26000.0],["1999-07-02",6.521,6.521,6.4059,6.4059,10100.0],["1999-07-06",6.4443,6.6744,6.4443,6.521,11000.0],["1999-07-07",6.4443,6.6744,6.4443,6.6361,15800.0],["1999-07-08",6.6361,6.6744,6.5977,6.6361,8900.0],["1999-07-09",6.7128,6.7512,6.6744,6.7512,6300.0],["1999-07-12",6.7512,6.9046,6.6744,6.7128,34100.0],["1999-07-13",6.7895,6.8662,6.7512,6.7512,22100.0],["1999-07-14",6.8279,6.8279,6.5018,6.521,28300.0],["1999-07-15",6.521,6.6744,6.521,6.6361,7600.0],["1999-07-16",6.7128,6.8279,6.7128,6.7895,11300.0],["1999-07-19",6.7512,7.1348,6.6744,7.058,43300.0],["1999-07-20",7.1347,7.5183,7.0964,7.5183,34200.0],["1999-07-21",7.5951,7.6718,7.5183,7.5567,15100.0],["1999-07-22",7.5567,7.6334,7.4416,7.4416,25700.0],["1999-07-23",7.3386,7.3386,6.9873,7.1044,34800.0],["1999-07-26",7.1824,7.2605,7.1044,7.1824,3800.0],["1999-07-27",7.1434,7.2605,7.1434,7.2215,10800.0],["1999-07-28",7.2995,7.2995,7.1434,7.2215,9300.0],["1999-07-29",7.2215,7.2215,7.1044,7.1434,9400.0],["1999-07-30",7.1044,7.1044,7.0263,7.0653,4200.0],["1999-08-02",7.1434,7.2605,7.1434,7.1824,7600.0],["1999-08-03",7.2215,7.2215,7.0263,7.0263,13800.0],["1999-08-04",7.1044,7.1044,7.0263,7.0263,9500.0],["1999-08-05",7.1044,7.1044,6.7921,6.8311,20500.0],["1999-08-06",6.8311,6.8311,6.8311,6.8311,0.0],["1999-08-09",6.7921,6.7921,6.7921,6.7921,1800.0],["1999-08-10",6.7921,6.7921,6.5579,6.6359,13100.0],["1999-08-11",6.714,6.714,6.4017,6.4017,56600.0],["1999-08-12",6.4017,6.5188,6.4017,6.4017,23200.0],["1999-08-13",6.4798,6.4798,6.4798,6.4798,2400.0],["1999-08-16",6.5579,6.5579,6.5188,6.5188,3400.0],["1999-08-17",6.5188,6.675,6.5188,6.5579,3900.0],["1999-08-18",6.5579,6.5969,6.5579,6.5969,1700.0],["1999-08-19",6.5579,6.7921,6.5579,6.7921,6300.0],["1999-08-20",6.8311,6.8311,6.7921,6.8311,1400.0],["1999-08-23",6.8311,6.9482,6.7921,6.9482,1700.0],["1999-08-24",6.8701,6.8701,6.8701,6.8701,900.0],["1999-08-25",6.8701,6.8701,6.7921,6.7921,2600.0],["1999-08-26",6.8701,6.8701,6.714,6.714,5400.0],["1999-08-27",6.7921,6.7921,6.714,6.714,2800.0],["1999-08-30",6.7921,6.7921,6.6359,6.6359,1100.0],["1999-08-31",6.6359,6.714,6.6359,6.6359,4700.0],["1999-09-01",6.6359,6.6359,6.6359,6.6359,3800.0],["1999-09-02",6.5579,6.714,6.5579,6.6359,9500.0],["1999-09-03",6.714,6.8701,6.714,6.714,19200.0],["1999-09-07",6.714,6.7921,6.5579,6.5579,8200.0],["1999-09-08",6.5579,6.6359,6.5579,6.6359,4700.0],["1999-09-09",6.5969,6.5969,6.5969,6.5969,1300.0],["1999-09-10",6.5579,6.6359,6.5579,6.6359,7000.0],["1999-09-13",6.6359,6.6359,6.6359,6.6359,2100.0],["1999-09-14",6.6359,6.6359,6.5579,6.6359,15300.0],["1999-09-15",6.6359,6.8701,6.5969,6.7921,4900.0],["1999-09-16",6.8701,7.0263,6.8311,6.9482,7300.0],["1999-09-17",7.0263,7.1044,6.9092,6.9482,7300.0],["1999-09-20",7.0263,7.1044,6.9482,6.9482,4800.0],["1999-09-21",7.0263,7.0263,6.8311,6.9092,6300.0],["1999-09-22",6.9092,6.9873,6.8701,6.9873,1000.0],["1999-09-23",6.9092,6.9482,6.8701,6.8701,12700.0],["1999-09-24",6.9482,6.9873,6.8701,6.8701,1300.0],["1999-09-27",6.9482,6.9482,6.8701,6.9092,8300.0],["1999-09-28",6.8701,6.9482,6.8701,6.9482,15600.0],["1999-09-29",6.8701,6.8701,6.8701,6.8701,5800.0],["1999-09-30",6.8701,6.9482,6.8701,6.9092,32700.0],["1999-10-01",6.8701,6.9482,6.8701,6.9482,49500.0],["1999-10-04",6.8701,6.8701,6.6359,6.753,10200.0],["1999-10-05",6.7921,6.7921,6.714,6.714,2800.0],["1999-10-06",6.6359,6.714,6.5579,6.714,21000.0],["1999-10-07",6.675,6.753,6.675,6.753,2900.0],["1999-10-08",6.7921,6.8311,6.714,6.714,7700.0],["1999-10-11",6.8311,6.8311,6.7921,6.7921,1200.0],["1999-10-12",6.7921,6.7921,6.714,6.714,3100.0],["1999-10-13",6.714,6.714,6.714,6.714,0.0],["1999-10-14",6.675,6.675,6.6359,6.675,600.0],["1999-10-15",6.714,6.753,6.675,6.714,3600.0],["1999-10-18",6.714,6.714,6.5579,6.5579,7700.0],["1999-10-19",6.675,6.675,6.6359,6.6359,11900.0],["1999-10-20",6.6359,6.6359,6.6359,6.6359,1100.0],["1999-10-21",6.6359,6.6359,6.6359,6.6359,7300.0],["1999-10-22",6.6359,6.6359,6.6359,6.6359,100.0],["1999-10-25",6.6359,6.675,6.6359,6.675,4100.0],["1999-10-26",6.5969,6.6359,6.5579,6.5579,24500.0],["1999-10-27",6.6359,6.6359,6.5969,6.6359,2300.0],["1999-10-28",6.5969,6.5969,6.5969,6.5969,1200.0],["1999-10-29",6.5579,6.6359,6.4408,6.4408,21700.0],["1999-11-01",6.5188,6.5188,6.4017,6.4408,5800.0],["1999-11-02",6.4017,6.4798,6.4017,6.4798,4100.0],["1999-11-03",6.4798,6.4798,6.4408,6.4408,1800.0],["1999-11-04",6.4017,6.4408,6.4017,6.4017,7100.0],["1999-11-05",6.4017,6.4798,6.4017,6.4017,1400.0],["1999-11-08",6.4017,6.4798,6.4017,6.4017,3300.0],["1999-11-09",6.4798,6.5969,6.4017,6.4017,25100.0],["1999-11-10",6.4408,6.4798,6.3237,6.4017,24400.0],["1999-11-11",6.3627,6.4017,6.3237,6.3237,15200.0],["1999-11-12",6.3237,6.3237,6.1675,6.2066,18900.0],["1999-11-15",6.2456,6.2846,6.2456,6.2456,15200.0],["1999-11-16",6.2456,6.2846,6.2066,6.2456,2300.0],["1999-11-17",6.2629,6.3023,6.1841,6.2629,6500.0],["1999-11-18",6.1841,6.2629,6.1841,6.2629,4600.0],["1999-11-19",6.2235,6.2629,6.1054,6.1448,28100.0],["1999-11-22",6.1054,6.1448,6.1054,6.1448,20200.0],["1999-11-23",6.1448,6.2235,6.1448,6.2235,4900.0],["1999-11-24",6.2235,6.2235,6.1448,6.1448,14400.0],["1999-11-26",6.2235,6.2235,6.1448,6.1841,1600.0],["1999-11-29",6.1841,6.2629,6.1448,6.2235,2300.0],["1999-11-30",6.2235,6.3023,6.2235,6.3023,1000.0],["1999-12-01",6.2629,6.3811,6.2629,6.3811,3400.0],["1999-12-02",6.3023,6.3811,6.2235,6.3023,1300.0],["1999-12-03",6.3023,6.3023,6.1448,6.3023,4700.0],["1999-12-06",6.3023,6.3417,6.1448,6.3023,8100.0],["1999-12-07",6.3023,6.3023,6.2235,6.3023,8900.0],["1999-12-08",6.2629,6.3023,6.1841,6.1841,1800.0],["1999-12-09",6.2235,6.3023,6.1841,6.2235,15900.0],["1999-12-10",6.2235,6.5386,6.2235,6.4599,372800.0],["1999-12-13",6.6962,6.6962,6.5386,6.578,34600.0],["1999-12-14",6.4599,6.5386,6.3023,6.5386,22400.0],["1999-12-15",6.3811,6.4993,6.2235,6.2629,10200.0],["1999-12-16",6.2235,6.2629,6.1448,6.2235,10000.0],["1999-12-17",6.3023,6.3023,6.1448,6.2235,21800.0],["1999-12-20",6.1448,6.1448,6.1448,6.1448,33900.0],["1999-12-21",6.1448,6.2235,6.0266,6.1841,7500.0],["1999-12-22",5.7509,5.7509,5.5145,5.5539,45700.0],["1999-12-23",5.4357,5.4357,5.16,5.1994,81900.0],["1999-12-27",5.2388,5.3176,5.2388,5.2782,19400.0],["1999-12-28",5.2782,5.6721,5.2782,5.6327,110800.0],["1999-12-29",5.5539,5.5933,5.4357,5.5145,41100.0],["1999-12-30",5.5933,5.5933,5.5145,5.5145,21500.0],["1999-12-31",5.5145,5.5145,5.4357,5.4357,10300.0],["2000-01-03",5.4357,5.4751,5.3964,5.4357,24000.0],["2000-01-04",5.3964,5.4357,5.3176,5.3176,14600.0],["2000-01-05",5.3176,5.4357,5.3176,5.4357,15300.0],["2000-01-06",5.357,5.5933,5.357,5.5145,15400.0],["2000-01-07",5.5933,5.5933,5.5145,5.5145,39800.0],["2000-01-10",5.5145,5.7509,5.5145,5.6721,11200.0],["2000-01-11",5.6721,5.6721,5.357,5.3964,20100.0],["2000-01-12",5.3964,5.4751,5.357,5.357,61400.0],["2000-01-13",5.4357,5.4357,5.2782,5.3176,127500.0],["2000-01-14",5.357,5.4357,5.357,5.4357,5800.0],["2000-01-18",5.5145,5.5145,5.4357,5.5145,23700.0],["2000-01-19",5.5539,5.5933,5.4751,5.4751,30600.0],["2000-01-20",5.5145,5.5145,5.2782,5.357,40700.0],["2000-01-21",5.4357,5.4751,5.3176,5.3176,8900.0],["2000-01-24",5.2953,5.2953,5.2953,5.2953,400.0],["2000-01-25",5.3351,5.3749,5.2953,5.3351,87500.0],["2000-01-26",5.3749,5.3749,5.3351,5.3351,34300.0],["2000-01-27",5.2953,5.4147,5.2953,5.3351,12500.0],["2000-01-28",5.4943,5.4943,5.2555,5.2953,2000.0],["2000-01-31",5.3351,5.4944,5.3351,5.3749,6100.0],["2000-02-01",5.4545,5.4943,5.4147,5.4943,4900.0],["2000-02-02",5.4944,5.574,5.4545,5.5342,2900.0],["2000-02-03",5.4943,5.574,5.4943,5.4943,1200.0],["2000-02-04",5.4147,5.7332,5.4147,5.6536,15300.0],["2000-02-07",5.574,5.574,5.4943,5.4943,5300.0],["2000-02-08",5.574,5.8129,5.4545,5.7332,17800.0],["2000-02-09",5.7332,5.7332,5.4147,5.4147,15400.0],["2000-02-10",5.4147,5.4943,5.3749,5.4943,11900.0],["2000-02-11",5.574,5.574,5.3351,5.3351,7400.0],["2000-02-14",5.3351,5.4147,5.3351,5.4147,21000.0],["2000-02-15",5.4943,5.4943,5.2953,5.2953,265100.0],["2000-02-16",5.3351,5.4147,5.2953,5.3749,6700.0],["2000-02-17",5.3749,5.3749,5.2555,5.2555,15400.0],["2000-02-18",5.3351,5.3351,5.2555,5.2555,4400.0],["2000-02-22",5.3351,5.3749,5.2157,5.2953,25000.0],["2000-02-23",5.2555,5.2555,5.2157,5.2157,9400.0],["2000-02-24",5.2555,5.2555,5.1758,5.1758,1500.0],["2000-02-25",5.1758,5.1758,5.136,5.136,3200.0],["2000-02-28",5.1758,5.2555,5.136,5.2555,2900.0],["2000-02-29",5.1758,5.2555,5.1758,5.2555,1600.0],["2000-03-01",5.2555,5.2555,5.136,5.1758,3600.0],["2000-03-02",5.1758,5.1758,5.0564,5.0564,14100.0],["2000-03-03",5.0166,5.0962,5.0166,5.0564,20000.0],["2000-03-06",5.136,5.136,5.0166,5.0564,21600.0],["2000-03-07",5.0166,5.0962,5.0166,5.0166,6600.0],["2000-03-08",5.0166,5.0166,4.9768,4.9768,14300.0],["2000-03-09",4.9768,4.9768,4.937,4.937,5000.0],["2000-03-10",5.0166,5.0166,4.937,4.937,5800.0],["2000-03-13",4.8573,5.0166,4.8573,5.0166,16500.0],["2000-03-14",5.0962,5.0962,5.0564,5.0564,7500.0],["2000-03-15",5.0564,5.2555,5.0564,5.2555,21500.0],["2000-03-16",5.1758,5.1758,5.0564,5.136,1600.0],["2000-03-17",5.136,5.136,5.0166,5.0166,12700.0],["2000-03-20",5.0166,5.0962,5.0166,5.0166,6200.0],["2000-03-21",5.0166,5.136,5.0166,5.136,13400.0],["2000-03-22",5.136,5.136,5.0166,5.0564,19500.0],["2000-03-23",5.0166,5.0166,5.0166,5.0166,800.0],["2000-03-24",5.0166,5.0564,5.0166,5.0166,10800.0],["2000-03-27",5.0166,5.136,5.0166,5.0962,3900.0],["2000-03-28",5.136,5.136,5.0166,5.0166,3000.0],["2000-03-29",5.0962,5.0962,4.937,4.937,2700.0],["2000-03-30",4.8573,4.8971,4.7777,4.8573,7000.0],["2000-03-31",4.7777,5.0166,4.7777,4.9768,11300.0],["2000-04-03",4.937,5.0166,4.7777,5.0166,13000.0],["2000-04-04",5.0962,5.3749,5.0962,5.3351,25200.0],["2000-04-05",5.2555,5.3351,5.2555,5.2953,18600.0],["2000-04-06",5.3351,5.3351,5.3351,5.3351,300.0],["2000-04-07",5.3351,5.3351,5.2555,5.2555,5100.0],["2000-04-10",5.2555,5.2555,5.0962,5.0962,3400.0],["2000-04-11",5.0962,5.0962,5.0564,5.0564,2800.0],["2000-04-12",5.0962,5.0962,5.0166,5.0564,2100.0],["2000-04-13",5.0166,5.0564,4.8573,4.8971,22500.0],["2000-04-14",4.7777,4.7777,4.6583,4.7379,12300.0],["2000-04-17",4.5786,4.6184,4.4592,4.499,17900.0],["2000-04-18",4.499,4.6981,4.499,4.6981,6600.0],["2000-04-19",4.6981,4.937,4.6981,4.937,4900.0],["2000-04-20",4.8573,4.8573,4.8175,4.8175,1200.0],["2000-04-24",4.8352,4.9158,4.8352,4.9158,4600.0],["2000-04-25",4.9158,4.9158,4.8755,4.8755,1200.0],["2000-04-26",4.9561,4.9561,4.8755,4.8755,3800.0],["2000-04-27",4.8352,4.9158,4.8352,4.9158,3200.0],["2000-04-28",4.9158,4.9964,4.9158,4.9158,700.0],["2000-05-01",4.9158,4.9964,4.8755,4.9561,2100.0],["2000-05-02",4.9964,4.9964,4.8352,4.8352,8300.0],["2000-05-03",4.9158,4.9158,4.9158,4.9158,200.0],["2000-05-04",4.8352,4.9158,4.8352,4.8755,2400.0],["2000-05-05",4.8755,5.077,4.7547,4.8352,8600.0],["2000-05-08",4.8352,4.9158,4.8352,4.9158,11100.0],["2000-05-09",4.8755,4.8755,4.8352,4.8352,5700.0],["2000-05-10",4.8352,4.8755,4.7949,4.8755,2400.0],["2000-05-11",4.9561,4.9964,4.8755,4.9964,5500.0],["2000-05-12",4.9158,4.9964,4.9158,4.9964,7600.0],["2000-05-15",5.077,5.1173,5.077,5.1173,1200.0],["2000-05-16",5.1576,5.1576,5.077,5.077,4700.0],["2000-05-17",5.1979,5.1979,5.1979,5.1979,1400.0],["2000-05-18",5.1576,5.1576,5.1576,5.1576,2000.0],["2000-05-19",5.077,5.077,5.077,5.077,400.0],["2000-05-22",4.9964,5.0367,4.9561,5.0367,1400.0],["2000-05-23",4.9561,4.9964,4.9561,4.9964,2200.0],["2000-05-24",4.9158,4.9158,4.7546,4.7546,2100.0],["2000-05-25",4.8352,4.8755,4.8352,4.8352,13000.0],["2000-05-26",4.7547,4.8352,4.7547,4.8352,7900.0],["2000-05-30",4.7949,4.7949,4.7546,4.7546,2800.0],["2000-05-31",4.8352,4.9158,4.8352,4.8352,1300.0],["2000-06-01",4.9158,4.9158,4.9158,4.9158,2600.0],["2000-06-02",4.9158,4.9964,4.9158,4.9964,400.0],["2000-06-05",5.0367,5.3993,4.9964,5.3993,8000.0],["2000-06-06",5.4799,5.8023,5.4799,5.8023,13700.0],["2000-06-07",5.7217,5.8023,5.7217,5.8023,3200.0],["2000-06-08",5.8023,5.8023,5.5605,5.6008,6200.0],["2000-06-09",5.6411,5.762,5.6411,5.7217,19700.0],["2000-06-12",5.8023,5.8829,5.7217,5.7217,23500.0],["2000-06-13",5.8023,5.8023,5.6814,5.7217,3200.0],["2000-06-14",5.6411,5.8023,5.6411,5.8023,5800.0],["2000-06-15",5.7217,5.9635,5.7217,5.9635,3200.0],["2000-06-16",5.8829,5.8829,5.8023,5.8023,1700.0],["2000-06-19",5.7217,5.762,5.5605,5.5605,2400.0],["2000-06-20",5.4799,5.4799,5.3993,5.3993,1300.0],["2000-06-21",5.3591,5.4396,5.3591,5.3993,2100.0],["2000-06-22",5.3188,5.3188,5.1576,5.2382,6000.0],["2000-06-23",5.1576,5.1576,5.1576,5.1576,1900.0],["2000-06-26",5.077,5.077,5.077,5.077,400.0],["2000-06-27",4.9964,4.9964,4.8352,4.8755,2700.0],["2000-06-28",4.9158,4.9964,4.7547,4.8352,3100.0],["2000-06-29",4.7546,4.7546,4.6741,4.7546,1200.0],["2000-06-30",4.6741,4.7547,4.6741,4.6741,3300.0],["2000-07-03",4.6741,4.6741,4.6741,4.6741,100.0],["2000-07-05",4.7546,4.7546,4.6741,4.7546,3800.0],["2000-07-06",4.7144,4.9158,4.7144,4.9158,8300.0],["2000-07-07",4.9964,4.9964,4.9561,4.9561,1200.0],["2000-07-10",5.0367,5.0367,4.9561,4.9561,700.0],["2000-07-11",5.0367,5.1173,5.0367,5.0367,1400.0],["2000-07-12",5.1173,5.3188,5.1173,5.2785,5700.0],["2000-07-13",5.3188,5.3188,5.2382,5.2382,700.0],["2000-07-14",5.3188,5.3188,5.3188,5.3188,800.0],["2000-07-17",5.2382,5.3188,5.2382,5.3188,2100.0],["2000-07-18",5.3188,5.3993,5.3188,5.3188,1600.0],["2000-07-19",5.3188,5.3993,5.3188,5.3993,2800.0],["2000-07-20",5.3993,5.5605,5.3993,5.5605,6600.0],["2000-07-21",5.6411,5.7217,5.6411,5.7217,17900.0],["2000-07-24",5.6175,5.6175,5.5361,5.6175,400.0],["2000-07-25",5.6989,5.6989,5.6175,5.6582,2300.0],["2000-07-26",5.6175,5.6582,5.5361,5.5361,1800.0],["2000-07-27",5.5361,5.6989,5.4954,5.4954,3900.0],["2000-07-28",5.4954,5.4954,5.4954,5.4954,400.0],["2000-07-31",5.414,5.414,5.414,5.414,1000.0],["2000-08-01",5.4954,5.4954,5.4547,5.4547,2400.0],["2000-08-02",5.4954,5.5361,5.4954,5.4954,7800.0],["2000-08-03",5.4547,5.5361,5.3733,5.3733,3000.0],["2000-08-04",5.4547,5.5361,5.3733,5.4547,6100.0],["2000-08-07",5.4547,5.4547,5.4547,5.4547,0.0],["2000-08-08",5.3733,5.6989,5.3733,5.6582,6600.0],["2000-08-09",5.7396,5.7396,5.7396,5.7396,700.0],["2000-08-10",5.6582,5.6582,5.6582,5.6582,100.0],["2000-08-11",5.5768,5.5768,5.5768,5.5768,2400.0],["2000-08-14",5.5361,5.5361,5.5361,5.5361,1200.0],["2000-08-15",5.4547,5.4547,5.3733,5.4547,3300.0],["2000-08-16",5.4547,5.6175,5.4547,5.4547,10200.0],["2000-08-17",5.5361,5.5361,5.3325,5.4547,19100.0],["2000-08-18",5.3733,5.6175,5.3733,5.6175,3200.0],["2000-08-21",5.6175,5.6175,5.5361,5.6175,4400.0],["2000-08-22",5.5361,5.6175,5.5361,5.5768,8300.0],["2000-08-23",5.4954,5.6582,5.4954,5.6582,3000.0],["2000-08-24",5.5768,5.6582,5.4547,5.4954,6500.0],["2000-08-25",5.4954,5.6175,5.4954,5.5768,5100.0],["2000-08-28",5.5361,5.6175,5.5361,5.5361,12600.0],["2000-08-29",5.6175,5.6989,5.6175,5.6989,1400.0],["2000-08-30",5.6175,5.6175,5.6175,5.6175,200.0],["2000-08-31",5.6175,5.6175,5.3733,5.3733,4600.0],["2000-09-01",5.3733,5.3733,5.3733,5.3733,300.0],["2000-09-05",5.3732,5.6175,5.3732,5.5361,5600.0],["2000-09-06",5.6175,5.821,5.6175,5.821,15600.0],["2000-09-07",5.8617,5.8617,5.6989,5.6989,4000.0],["2000-09-08",5.6989,5.6989,5.6989,5.6989,1100.0],["2000-09-11",5.8617,5.8617,5.6989,5.821,3100.0],["2000-09-12",5.7396,5.7396,5.6175,5.6175,29300.0],["2000-09-13",5.6175,5.6989,5.6175,5.6989,6000.0],["2000-09-14",5.5361,5.5361,5.5361,5.5361,600.0],["2000-09-15",5.5361,5.5361,5.5361,5.5361,200.0],["2000-09-18",5.5361,5.5361,5.5361,5.5361,2200.0],["2000-09-19",5.5361,5.5361,5.4547,5.4547,3100.0],["2000-09-20",5.4547,5.4547,5.4547,5.4547,500.0],["2000-09-21",5.4547,5.4547,5.4547,5.4547,300.0],["2000-09-22",5.4547,5.4547,5.4547,5.4547,500.0],["2000-09-25",5.4547,5.4547,5.4547,5.4547,0.0],["2000-09-26",5.4547,5.6175,5.4547,5.6175,200.0],["2000-09-27",5.4547,5.6582,5.4547,5.6175,3200.0],["2000-09-28",5.5361,5.5361,5.5361,5.5361,1100.0],["2000-09-29",5.5361,5.5361,5.5361,5.5361,26800.0],["2000-10-02",5.4547,5.4547,5.414,5.4547,2600.0],["2000-10-03",5.4547,5.4547,5.4547,5.4547,2000.0],["2000-10-04",5.4547,5.4547,5.4547,5.4547,0.0],["2000-10-05",5.4547,5.4547,5.4547,5.4547,500.0],["2000-10-06",5.4547,5.4547,5.4547,5.4547,0.0],["2000-10-09",5.5361,5.6989,5.5361,5.6989,7300.0],["2000-10-10",5.6582,5.6582,5.6582,5.6582,2000.0],["2000-10-11",5.6175,5.7396,5.5768,5.5768,7300.0],["2000-10-12",5.4954,5.6989,5.4954,5.6582,7900.0],["2000-10-13",5.5768,5.6582,5.4547,5.4547,4100.0],["2000-10-16",5.4547,5.4547,5.4547,5.4547,2000.0],["2000-10-17",5.4547,5.5361,5.4547,5.5361,1500.0],["2000-10-18",5.4547,5.4954,5.4547,5.4954,2900.0],["2000-10-19",5.4547,5.4954,5.4547,5.4954,3700.0],["2000-10-20",5.5361,5.5361,5.2918,5.3733,8700.0],["2000-10-23",5.6175,6.6352,5.5361,6.513,52700.0],["2000-10-24",6.2688,6.2688,6.106,6.1874,15500.0],["2000-10-25",6.1874,6.1874,5.9431,5.9431,6400.0],["2000-10-26",5.9431,6.0246,5.7803,5.7803,6700.0],["2000-10-27",5.7803,5.7803,5.6989,5.6989,6100.0],["2000-10-30",5.8617,5.8617,5.6989,5.6989,16100.0],["2000-10-31",5.7803,5.8617,5.7396,5.7803,6800.0],["2000-11-01",5.8617,6.0246,5.7803,5.7803,8500.0],["2000-11-02",5.821,5.8617,5.821,5.8617,2400.0],["2000-11-03",5.7803,5.8617,5.6175,5.7396,15600.0],["2000-11-06",5.821,5.9431,5.7396,5.7803,11500.0],["2000-11-07",5.7803,5.9838,5.7803,5.9838,9700.0],["2000-11-08",6.3095,6.3095,6.1467,6.1874,10600.0],["2000-11-09",6.106,6.1467,6.0246,6.0246,9800.0],["2000-11-10",6.0653,6.106,6.0246,6.0246,2900.0],["2000-11-13",6.0246,6.106,6.0246,6.0246,2700.0],["2000-11-14",6.106,6.1874,5.9431,5.9431,11300.0],["2000-11-15",6.0246,6.0246,6.0246,6.0246,3100.0],["2000-11-16",6.0246,6.0246,6.0246,6.0246,400.0],["2000-11-17",6.106,6.106,6.106,6.106,300.0],["2000-11-20",6.1652,6.1652,6.1652,6.1652,1000.0],["2000-11-21",6.2474,6.2474,6.083,6.083,2900.0],["2000-11-22",6.2474,6.494,6.2474,6.2474,16900.0],["2000-11-24",6.3296,6.494,6.3296,6.494,5200.0],["2000-11-27",6.5351,6.5762,6.4529,6.494,6000.0],["2000-11-28",6.4118,6.5762,6.4118,6.5762,2000.0],["2000-11-29",6.4529,6.4529,6.4529,6.4529,900.0],["2000-11-30",6.494,6.494,6.2474,6.2885,6200.0],["2000-12-01",6.2063,6.2063,6.083,6.083,13300.0],["2000-12-04",6.083,6.083,6.0007,6.0007,11000.0],["2000-12-05",6.0007,6.2474,6.0007,6.1652,6900.0],["2000-12-06",6.083,6.2474,6.083,6.1241,1500.0],["2000-12-07",6.1241,6.1241,6.0007,6.083,3300.0],["2000-12-08",6.083,6.2063,6.083,6.083,3700.0],["2000-12-11",6.083,6.2474,6.0007,6.083,12400.0],["2000-12-12",6.1652,6.1652,5.9596,5.9596,9900.0],["2000-12-13",5.9596,5.9596,5.713,5.8774,12500.0],["2000-12-14",5.8774,5.9596,5.8774,5.9185,1200.0],["2000-12-15",5.9185,5.9185,5.8363,5.9185,4100.0],["2000-12-18",5.9185,5.9185,5.8363,5.8363,4400.0],["2000-12-19",5.8363,5.8363,5.7541,5.7952,4000.0],["2000-12-20",5.7541,5.7541,5.7541,5.7541,100.0],["2000-12-21",5.7541,5.7541,5.6719,5.6719,1400.0],["2000-12-22",5.6719,5.6719,5.5486,5.6308,2700.0],["2000-12-26",5.6308,5.6308,5.5897,5.5897,200.0],["2000-12-27",5.5897,5.5897,5.3842,5.4664,12100.0],["2000-12-28",5.5486,5.6308,5.5486,5.5486,2700.0],["2000-12-29",5.5486,5.5486,5.3431,5.4253,6300.0],["2001-01-02",5.4253,5.4253,5.4253,5.4253,0.0],["2001-01-03",5.5075,5.5897,5.5075,5.5897,2700.0],["2001-01-04",5.6719,5.713,5.6719,5.713,2600.0],["2001-01-05",5.713,5.713,5.5897,5.713,7300.0],["2001-01-08",5.713,5.713,5.6719,5.713,3700.0],["2001-01-09",5.7541,6.3296,5.7541,6.2474,34900.0],["2001-01-10",6.4118,6.494,6.2885,6.2885,12500.0],["2001-01-11",6.3707,6.5762,6.3707,6.5762,8300.0],["2001-01-12",6.5762,6.5762,6.3296,6.3296,4700.0],["2001-01-16",6.4118,6.4118,6.1652,6.2063,4400.0],["2001-01-17",6.1652,6.2474,6.1652,6.2474,6200.0],["2001-01-18",6.3296,6.5351,6.3296,6.4118,27200.0],["2001-01-19",6.3707,6.5351,6.2885,6.3296,3200.0],["2001-01-22",6.3893,6.4723,6.2233,6.2233,11600.0],["2001-01-23",6.3063,6.3478,6.3063,6.3478,600.0],["2001-01-24",6.3478,6.3478,5.9744,5.9744,6200.0],["2001-01-25",5.9744,5.9744,5.8499,5.8914,4200.0],["2001-01-26",5.9744,6.0159,5.9329,5.9744,8300.0],["2001-01-29",5.8416,5.9678,5.8085,5.9678,3200.0],["2001-01-30",5.9346,5.9412,5.8416,5.9412,3400.0],["2001-01-31",5.8416,6.074,5.8416,6.0142,6100.0],["2001-02-01",6.1072,6.1072,6.0541,6.0541,1400.0],["2001-02-02",6.1404,6.2399,6.1404,6.2333,2800.0],["2001-02-05",6.2399,6.2997,6.2399,6.2997,1800.0],["2001-02-06",6.3063,6.5055,6.3063,6.4789,6000.0],["2001-02-07",6.6117,6.6117,6.4723,6.5055,11400.0],["2001-02-08",6.5055,6.5719,6.5055,6.5719,6600.0],["2001-02-09",6.6382,6.8374,6.6382,6.7378,24000.0],["2001-02-12",6.6382,6.7046,6.6382,6.6582,4800.0],["2001-02-13",6.6515,6.7378,6.6515,6.698,700.0],["2001-02-14",6.771,6.8042,6.6382,6.6648,9400.0],["2001-02-15",6.6382,6.7046,6.6382,6.6382,7400.0],["2001-02-16",6.6382,6.6382,6.605,6.6382,12700.0],["2001-02-20",6.6382,6.6382,6.6382,6.6382,6100.0],["2001-02-21",6.6913,6.6913,6.5719,6.6382,16000.0],["2001-02-22",6.6382,6.6382,6.5187,6.5187,4800.0],["2001-02-23",6.5187,6.5187,6.3727,6.3727,4400.0],["2001-02-26",6.3727,6.3727,6.3727,6.3727,300.0],["2001-02-27",6.3727,6.5055,6.3727,6.5055,3400.0],["2001-02-28",6.5387,6.5387,6.4723,6.5387,2800.0],["2001-03-01",6.5055,6.5387,6.5055,6.5387,600.0],["2001-03-02",5.9412,5.9744,5.5761,5.8416,74100.0],["2001-03-05",5.8416,6.0076,5.7753,5.9412,7300.0],["2001-03-06",5.9744,6.0142,5.908,6.0142,3000.0],["2001-03-07",5.9744,6.0474,5.9744,6.0474,9400.0],["2001-03-08",6.0806,6.0806,5.9744,6.0408,2300.0],["2001-03-09",6.0408,6.1072,5.9811,6.0408,15600.0],["2001-03-12",5.8748,6.001,5.8748,5.9744,11500.0],["2001-03-13",5.9744,6.0408,5.8748,6.0275,25500.0],["2001-03-14",5.9744,5.9744,5.908,5.9744,5300.0],["2001-03-15",6.0142,6.0142,6.0076,6.0076,600.0],["2001-03-16",6.0408,6.0408,5.9744,6.0342,1700.0],["2001-03-19",6.0076,6.0076,5.8416,5.9744,34700.0],["2001-03-20",5.9744,6.0408,5.9744,6.0076,4100.0],["2001-03-21",6.0076,6.1404,5.9744,5.9744,21800.0],["2001-03-22",5.9744,6.0408,5.908,5.9744,20200.0],["2001-03-23",6.0408,6.0408,5.9412,5.9412,2300.0],["2001-03-26",5.9412,5.9412,5.9412,5.9412,200.0],["2001-03-27",5.8085,5.8085,5.5429,5.5429,14900.0],["2001-03-28",5.6093,5.6093,5.4102,5.4102,7200.0],["2001-03-29",5.4765,5.6425,5.4765,5.5761,6700.0],["2001-03-30",5.6425,5.8416,5.6425,5.7753,10300.0],["2001-04-02",5.8416,5.8748,5.8416,5.8748,800.0],["2001-04-03",5.8085,5.908,5.8085,5.8748,4200.0],["2001-04-04",5.8748,5.9412,5.8748,5.9412,600.0],["2001-04-05",5.9279,5.9279,5.9279,5.9279,500.0],["2001-04-06",5.908,5.9744,5.908,5.908,3100.0],["2001-04-09",5.908,5.908,5.908,5.908,0.0],["2001-04-10",5.9744,6.0408,5.908,5.9744,8000.0],["2001-04-11",5.9678,6.0275,5.9678,6.0275,700.0],["2001-04-12",6.0142,6.0408,5.9744,5.9744,14900.0],["2001-04-16",6.0209,6.0209,5.9412,5.9744,8400.0],["2001-04-17",5.9744,6.0076,5.9611,5.9744,3900.0],["2001-04-18",6.0408,6.074,5.908,5.9412,27900.0],["2001-04-19",5.908,5.9147,5.908,5.9147,1900.0],["2001-04-20",5.908,5.9744,5.908,5.9678,2500.0],["2001-04-23",6.0348,6.0885,6.0348,6.0348,4700.0],["2001-04-24",6.0348,6.0684,6.0214,6.0214,1900.0],["2001-04-25",6.0214,6.0684,5.9678,6.0013,4600.0],["2001-04-26",6.0013,6.0013,5.9544,5.9611,2800.0],["2001-04-27",5.9678,5.9678,5.9342,5.9342,400.0],["2001-04-30",5.9544,5.9678,5.8672,5.9678,2700.0],["2001-05-01",5.9678,5.9678,5.9342,5.9544,1100.0],["2001-05-02",5.9544,5.9544,5.8672,5.9544,4000.0],["2001-05-03",5.9342,5.9342,5.9342,5.9342,300.0],["2001-05-04",5.9342,5.9611,5.9342,5.9611,1600.0],["2001-05-07",5.9342,5.9678,5.9342,5.9342,3800.0],["2001-05-08",5.9678,6.0348,5.9678,6.0348,1200.0],["2001-05-09",6.0684,6.0818,6.0684,6.0684,700.0],["2001-05-10",6.0684,6.0684,6.0684,6.0684,100.0],["2001-05-11",6.0482,6.0885,6.0482,6.0885,1900.0],["2001-05-14",6.0885,6.0885,6.0348,6.0348,2100.0],["2001-05-15",6.0684,6.0952,6.0348,6.0952,2700.0],["2001-05-16",6.0952,6.0952,6.0952,6.0952,1900.0],["2001-05-17",6.0952,6.0952,5.9678,6.0013,3400.0],["2001-05-18",6.0013,6.0013,5.9879,5.9879,2900.0],["2001-05-21",5.9879,5.9879,5.9879,5.9879,1300.0],["2001-05-22",5.9879,6.0013,5.9745,5.9946,5200.0],["2001-05-23",5.9946,5.9946,5.9678,5.9946,10400.0],["2001-05-24",5.9678,5.9678,5.9342,5.9678,2100.0],["2001-05-25",6.0013,6.0348,6.0013,6.0214,1700.0],["2001-05-29",6.0684,6.0684,6.0013,6.0348,9900.0],["2001-05-30",6.0885,6.0885,6.0013,6.0348,6300.0],["2001-05-31",6.0214,6.0348,6.0013,6.0013,7700.0],["2001-06-01",6.0348,6.0348,6.0013,6.0013,3800.0],["2001-06-04",6.0348,6.0348,6.0013,6.0348,2100.0],["2001-06-05",6.0684,6.0684,5.9678,6.0013,9100.0],["2001-06-06",6.0348,6.0684,6.0013,6.0013,4200.0],["2001-06-07",6.0348,6.0348,6.0013,6.0013,5100.0],["2001-06-08",6.0348,6.0348,6.0348,6.0348,900.0],["2001-06-11",6.0013,6.0013,5.8739,5.9007,8200.0],["2001-06-12",5.9007,5.9007,5.7331,5.7331,10500.0],["2001-06-13",5.7666,5.8672,5.7666,5.8337,8300.0],["2001-06-14",5.8672,5.8672,5.7666,5.8001,6300.0],["2001-06-15",5.8001,5.8203,5.8001,5.8203,400.0],["2001-06-18",5.8203,5.827,5.7666,5.7666,8500.0],["2001-06-19",5.8001,5.8001,5.7331,5.7666,2000.0],["2001-06-20",5.7331,5.7331,5.6996,5.7264,2400.0],["2001-06-21",5.7264,5.7331,5.6996,5.7331,4500.0],["2001-06-22",5.6996,5.7197,5.6996,5.7197,2100.0],["2001-06-25",5.6996,5.7666,5.6996,5.7666,12100.0],["2001-06-26",5.8001,5.9678,5.8001,5.9342,25300.0],["2001-06-27",6.0013,6.1019,6.0013,6.0885,7400.0],["2001-06-28",6.0684,6.2695,6.0684,6.2695,10600.0],["2001-06-29",6.3097,6.3097,6.1689,6.2293,15300.0],["2001-07-02",6.2025,6.2695,6.1689,6.2695,3800.0],["2001-07-03",6.3701,6.3701,6.2695,6.303,14200.0],["2001-07-05",6.303,6.4371,6.303,6.4036,3000.0],["2001-07-06",6.4036,6.4036,6.303,6.3701,2300.0],["2001-07-09",6.303,6.303,6.0415,6.0415,9500.0],["2001-07-10",6.1354,6.1488,5.6325,5.666,18000.0],["2001-07-11",5.6929,5.6996,5.6929,5.6996,3000.0],["2001-07-12",5.666,5.6996,5.666,5.6929,1100.0],["2001-07-13",5.7331,5.7331,5.7331,5.7331,400.0],["2001-07-16",5.6392,5.7264,5.6392,5.7264,200.0],["2001-07-17",5.6593,5.6996,5.6593,5.6996,3500.0],["2001-07-18",5.8001,5.8337,5.7331,5.7666,1400.0],["2001-07-19",5.8337,5.8672,5.8337,5.8672,1400.0],["2001-07-20",5.8739,6.0281,5.8739,6.0214,7900.0],["2001-07-23",5.9943,6.0621,5.6963,5.6963,4800.0],["2001-07-24",5.7911,5.7911,5.5947,5.5947,2000.0],["2001-07-25",5.6895,5.7911,5.6895,5.7776,7900.0],["2001-07-26",5.825,5.8453,5.825,5.8453,400.0],["2001-07-27",5.8385,5.9266,5.8385,5.9266,1500.0],["2001-07-30",5.8927,5.9537,5.8589,5.9469,1500.0],["2001-07-31",5.9537,5.9537,5.8927,5.9266,9300.0],["2001-08-01",5.9266,5.9469,5.8589,5.9266,2300.0],["2001-08-02",5.9401,5.9537,5.9334,5.9537,1400.0],["2001-08-03",5.9469,5.9469,5.8318,5.9266,4100.0],["2001-08-06",5.9605,5.9605,5.6895,5.6895,6800.0],["2001-08-07",5.6895,5.7573,5.6895,5.7234,3400.0],["2001-08-08",5.7573,5.7573,5.7234,5.7234,1100.0],["2001-08-09",5.7573,5.8047,5.6557,5.6557,5800.0],["2001-08-10",5.6557,5.6895,5.6557,5.6828,1500.0],["2001-08-13",5.615,5.6895,5.615,5.6557,2500.0],["2001-08-14",5.6895,5.7573,5.6218,5.7573,3400.0],["2001-08-15",5.7911,5.8589,5.7911,5.7911,3100.0],["2001-08-16",5.7911,5.8589,5.7234,5.8589,2800.0],["2001-08-17",5.8927,5.9266,5.825,5.8927,800.0],["2001-08-20",5.8589,5.8927,5.8589,5.8927,400.0],["2001-08-21",5.8927,5.8927,5.7979,5.8927,1600.0],["2001-08-22",5.9266,5.9469,5.9266,5.9469,11600.0],["2001-08-23",5.9469,5.9469,5.9469,5.9469,900.0],["2001-08-24",5.8927,5.9401,5.8927,5.9401,2200.0],["2001-08-27",5.9401,5.9401,5.9401,5.9401,2100.0],["2001-08-28",5.9401,5.9605,5.9401,5.9537,1000.0],["2001-08-29",5.9537,5.9605,5.8927,5.9266,4400.0],["2001-08-30",5.9469,5.9605,5.8927,5.8927,5200.0],["2001-08-31",5.8589,5.8792,5.825,5.825,2000.0],["2001-09-04",5.7573,5.7573,5.6557,5.6895,6700.0],["2001-09-05",5.7234,5.7234,5.6218,5.6218,2700.0],["2001-09-06",5.6557,5.6557,5.6557,5.6557,200.0],["2001-09-07",5.6218,5.6557,5.5541,5.5879,7200.0],["2001-09-10",5.5879,5.6218,5.5879,5.5879,1100.0],["2001-09-17",5.5879,5.6218,5.5202,5.5879,3000.0],["2001-09-18",5.5541,5.7234,5.5541,5.7234,2800.0],["2001-09-19",5.6895,5.6895,5.6557,5.6895,1500.0],["2001-09-20",5.6557,5.6557,5.5812,5.5812,5100.0],["2001-09-21",5.5541,5.5879,5.5202,5.5202,3900.0],["2001-09-24",5.5541,5.5541,5.3915,5.3915,3600.0],["2001-09-25",5.3509,5.4321,5.317,5.3847,18200.0],["2001-09-26",5.3509,5.3847,5.3509,5.3847,900.0],["2001-09-27",5.4186,5.4186,5.3847,5.3847,700.0],["2001-09-28",5.4186,5.4525,5.4186,5.4457,3200.0],["2001-10-01",5.4863,5.5541,5.4863,5.5541,2200.0],["2001-10-02",5.5879,5.6692,5.5879,5.6218,5800.0],["2001-10-03",5.6895,5.6895,5.6218,5.6218,4300.0],["2001-10-04",5.6218,5.6218,5.6218,5.6218,100.0],["2001-10-05",5.6557,5.6557,5.6557,5.6557,2200.0],["2001-10-08",5.676,5.676,5.5879,5.5879,2700.0],["2001-10-09",5.5608,5.5608,5.5541,5.5541,1000.0],["2001-10-10",5.5202,5.5202,5.4186,5.4186,6300.0],["2001-10-11",5.4186,5.4186,5.4186,5.4186,500.0],["2001-10-12",5.4525,5.4863,5.4186,5.4863,2100.0],["2001-10-15",5.4525,5.4525,5.4525,5.4525,500.0],["2001-10-16",5.466,5.4863,5.466,5.4796,2400.0],["2001-10-17",5.4863,5.5202,5.4863,5.5202,2000.0],["2001-10-18",5.5541,5.5541,5.4863,5.4863,2200.0],["2001-10-19",5.4863,5.4863,5.4863,5.4863,400.0],["2001-10-22",5.5202,5.5202,5.4186,5.4457,2400.0],["2001-10-23",5.4863,5.4863,5.4796,5.4796,700.0],["2001-10-24",5.5202,5.5202,5.3847,5.3847,3300.0],["2001-10-25",5.4186,5.4525,5.4186,5.4525,400.0],["2001-10-26",5.4863,5.4863,5.4863,5.4863,1100.0],["2001-10-29",5.4525,5.4525,5.3847,5.3847,4400.0],["2001-10-30",5.3509,5.3509,5.2831,5.3305,800.0],["2001-10-31",5.317,5.3238,5.2831,5.2831,1100.0],["2001-11-01",5.2764,5.2831,5.2628,5.2764,2300.0],["2001-11-02",5.2764,5.2831,5.2493,5.2831,10700.0],["2001-11-05",5.2831,5.2831,5.2831,5.2831,200.0],["2001-11-06",5.317,5.317,5.317,5.317,900.0],["2001-11-07",5.3509,5.3509,5.2493,5.2696,2400.0],["2001-11-08",5.2493,5.3847,5.2493,5.3847,3100.0],["2001-11-09",5.4051,5.4051,5.3509,5.3509,2200.0],["2001-11-12",5.3509,5.3847,5.3509,5.378,3400.0],["2001-11-13",5.378,5.3847,5.3509,5.3509,3400.0],["2001-11-14",5.317,5.317,5.2831,5.317,5700.0],["2001-11-15",5.317,5.3509,5.2493,5.2493,10400.0],["2001-11-16",5.2831,5.317,5.2764,5.3102,3200.0],["2001-11-19",5.2897,5.2897,5.2215,5.2215,4700.0],["2001-11-20",5.2215,5.2215,5.1874,5.1874,1700.0],["2001-11-21",5.1874,5.1874,5.1874,5.1874,400.0],["2001-11-23",5.2215,5.2556,5.2215,5.2556,1000.0],["2001-11-26",5.2215,5.2215,5.1532,5.2147,8000.0],["2001-11-27",5.2556,5.2556,5.0509,5.0782,4600.0],["2001-11-28",5.0782,5.0782,5.0782,5.0782,1200.0],["2001-11-29",5.0782,5.0782,4.9826,5.0304,2400.0],["2001-11-30",5.0509,5.0509,5.0372,5.0372,11600.0],["2001-12-03",4.9826,4.9826,4.9143,4.9485,1400.0],["2001-12-04",4.9075,4.9485,4.8802,4.8802,10300.0],["2001-12-05",4.8802,4.9485,4.8802,4.9485,3200.0],["2001-12-06",4.969,4.969,4.8461,4.8597,4500.0],["2001-12-07",4.8802,4.8802,4.812,4.812,3900.0],["2001-12-10",4.812,4.8461,4.7232,4.7232,12600.0],["2001-12-11",4.6755,4.7096,4.6413,4.6755,2600.0],["2001-12-12",4.7096,4.7778,4.6072,4.7778,92400.0],["2001-12-13",4.812,5.0167,4.812,5.0167,7300.0],["2001-12-14",5.0167,5.0509,4.9826,5.0509,5200.0],["2001-12-17",5.044,5.085,5.0167,5.0167,5300.0],["2001-12-18",5.0645,5.0645,4.812,4.812,13000.0],["2001-12-19",4.812,4.8461,4.7778,4.8461,13000.0],["2001-12-20",4.8802,4.8802,4.7778,4.812,8600.0],["2001-12-21",4.7778,4.8461,4.7778,4.8461,9100.0],["2001-12-24",4.8666,4.9485,4.8666,4.9485,1600.0],["2001-12-26",4.9758,4.9963,4.9485,4.9963,3400.0],["2001-12-27",5.0031,5.0099,4.9485,4.9485,6500.0],["2001-12-28",4.9143,4.9963,4.9143,4.9621,9300.0],["2001-12-31",4.8802,4.9621,4.8461,4.9485,8000.0],["2002-01-02",4.9485,4.9485,4.9143,4.9416,700.0],["2002-01-03",4.9416,4.9826,4.9143,4.9485,2800.0],["2002-01-04",4.9963,5.0509,4.7778,5.0167,102500.0],["2002-01-07",5.0509,5.1874,5.0509,5.1874,5600.0],["2002-01-08",5.1328,5.2556,5.085,5.085,7300.0],["2002-01-09",4.771,4.8802,4.7574,4.812,47200.0],["2002-01-10",4.7778,4.8256,4.7778,4.8256,9900.0],["2002-01-11",4.8666,4.8802,4.812,4.812,9700.0],["2002-01-14",4.7847,4.7983,4.7778,4.7847,7600.0],["2002-01-15",4.7847,4.7915,4.7778,4.7915,19600.0],["2002-01-16",4.8461,4.8461,4.812,4.812,1600.0],["2002-01-17",4.8461,4.9143,4.8461,4.8666,3000.0],["2002-01-18",4.8461,4.9143,4.8461,4.8461,39800.0],["2002-01-22",4.8666,4.9143,4.8666,4.9143,800.0],["2002-01-23",4.8734,4.8802,4.8461,4.8666,9200.0],["2002-01-24",4.8461,4.8802,4.8461,4.8529,2100.0],["2002-01-25",4.8802,4.9143,4.8802,4.9007,13200.0],["2002-01-28",4.8802,4.9075,4.8529,4.9075,2300.0],["2002-01-29",4.9075,4.9075,4.8529,4.9007,2900.0],["2002-01-30",4.9007,4.9007,4.8666,4.8802,2100.0],["2002-01-31",4.8597,4.8939,4.8597,4.887,2900.0],["2002-02-01",4.8802,4.8802,4.8802,4.8802,1400.0],["2002-02-04",4.9075,4.9075,4.9075,4.9075,500.0],["2002-02-05",4.9143,4.9143,4.8529,4.8529,6100.0],["2002-02-06",4.8529,4.8529,4.8393,4.8393,2500.0],["2002-02-07",4.812,4.8393,4.812,4.812,2900.0],["2002-02-08",4.812,4.8256,4.7778,4.8188,4700.0],["2002-02-11",4.7983,4.7983,4.7778,4.7778,2300.0],["2002-02-12",4.7437,4.7778,4.7096,4.7096,6600.0],["2002-02-13",4.7778,4.7778,4.7778,4.7778,1000.0],["2002-02-14",4.7778,4.7778,4.7778,4.7778,200.0],["2002-02-15",4.7437,4.7437,4.7437,4.7437,500.0],["2002-02-19",4.7437,4.7437,4.7096,4.7437,6000.0],["2002-02-20",4.7437,4.7437,4.6413,4.6413,4000.0],["2002-02-21",4.6072,4.6413,4.5731,4.5731,1500.0],["2002-02-22",4.5731,4.5799,4.5526,4.5799,2000.0],["2002-02-25",4.5731,4.5936,4.5253,4.5662,4400.0],["2002-02-26",4.6072,4.6072,4.5321,4.5389,1700.0],["2002-02-27",4.5389,4.6413,4.5389,4.6413,4100.0],["2002-02-28",4.6072,4.6072,4.5867,4.5867,400.0],["2002-03-01",4.5867,4.6413,4.5867,4.6413,9800.0],["2002-03-04",4.6413,4.7437,4.6413,4.7301,21900.0],["2002-03-05",4.7437,4.7437,4.7301,4.7369,4800.0],["2002-03-06",4.7369,4.7437,4.7096,4.7096,5800.0],["2002-03-07",4.6755,4.7232,4.6413,4.7232,6800.0],["2002-03-08",4.7096,4.7096,4.6277,4.7096,14500.0],["2002-03-11",4.7437,4.7983,4.7437,4.7983,9900.0],["2002-03-12",4.7778,4.7778,4.7778,4.7778,700.0],["2002-03-13",4.7778,4.7778,4.7778,4.7778,0.0],["2002-03-14",4.7437,4.7437,4.7437,4.7437,200.0],["2002-03-15",4.7505,4.7574,4.7505,4.7574,600.0],["2002-03-18",4.7983,4.7983,4.7505,4.7505,14400.0],["2002-03-19",4.7778,4.7983,4.7437,4.7642,5400.0],["2002-03-20",4.7778,4.7778,4.7778,4.7778,54000.0],["2002-03-21",4.812,4.812,4.812,4.812,900.0],["2002-03-22",4.8461,4.8461,4.7778,4.7778,4400.0],["2002-03-25",4.7778,4.7778,4.7437,4.7437,1500.0],["2002-03-26",4.7437,4.7437,4.7028,4.7096,6000.0],["2002-03-27",4.7096,4.7096,4.5048,4.5048,5700.0],["2002-03-28",4.5389,4.6208,4.5389,4.6208,9200.0],["2002-04-01",4.6072,4.7028,4.6072,4.6413,8500.0],["2002-04-02",4.6413,4.655,4.6413,4.655,600.0],["2002-04-03",4.6891,4.7642,4.6891,4.7574,900.0],["2002-04-04",4.7915,4.7915,4.7847,4.7847,800.0],["2002-04-05",4.7778,4.7847,4.7778,4.7847,400.0],["2002-04-08",4.7778,4.7778,4.7574,4.7574,500.0],["2002-04-09",4.7574,4.7574,4.7437,4.7437,1400.0],["2002-04-10",4.7437,4.812,4.7369,4.812,2700.0],["2002-04-11",4.812,4.9143,4.812,4.8802,2600.0],["2002-04-12",4.8461,4.8461,4.812,4.812,1000.0],["2002-04-15",4.8461,4.9143,4.8461,4.8802,3100.0],["2002-04-16",4.9143,4.9143,4.9143,4.9143,200.0],["2002-04-17",4.9485,4.9485,4.8802,4.8802,2400.0],["2002-04-18",4.8461,4.8461,4.812,4.812,2200.0],["2002-04-19",4.8802,4.9143,4.8802,4.9007,5200.0],["2002-04-22",4.9007,4.9826,4.9007,4.9485,2100.0],["2002-04-23",4.9553,5.044,4.9553,5.0372,1900.0],["2002-04-24",4.9963,4.9963,4.9826,4.9894,2200.0],["2002-04-25",4.9485,4.9826,4.9416,4.9758,3800.0],["2002-04-26",4.9212,4.9826,4.9212,4.9826,600.0],["2002-04-29",4.9485,5.0167,4.9485,5.0167,900.0],["2002-04-30",5.0509,5.0509,5.0509,5.0509,200.0],["2002-05-01",5.0577,5.0577,5.0577,5.0577,700.0],["2002-05-02",5.0167,5.0167,4.9826,4.9826,300.0],["2002-05-03",4.9826,4.9826,4.9826,4.9826,0.0],["2002-05-06",5.0167,5.1191,5.0167,5.1191,1400.0],["2002-05-07",5.085,5.085,4.9826,4.9826,2600.0],["2002-05-08",4.9485,4.9485,4.9143,4.9143,800.0],["2002-05-09",4.9485,4.9485,4.9485,4.9485,500.0],["2002-05-10",4.9485,4.9485,4.9485,4.9485,0.0],["2002-05-13",4.9826,4.9826,4.9485,4.9485,200.0],["2002-05-14",4.9143,4.9143,4.8802,4.8802,300.0],["2002-05-15",4.8461,4.8461,4.8461,4.8461,200.0],["2002-05-16",4.8802,4.8802,4.8802,4.8802,500.0],["2002-05-17",4.8802,4.8802,4.8802,4.8802,0.0],["2002-05-20",4.8461,4.8461,4.7574,4.7778,3100.0],["2002-05-21",4.7437,5.0372,4.7437,4.9826,11300.0],["2002-05-22",5.0167,5.0167,4.9143,4.9485,2000.0],["2002-05-23",4.9485,4.9553,4.9143,4.9143,5200.0],["2002-05-24",4.9485,5.085,4.9485,5.0645,2800.0],["2002-05-28",5.1191,5.1191,5.0509,5.0509,800.0],["2002-05-29",5.0167,5.0167,5.0167,5.0167,1500.0],["2002-05-30",4.9826,4.9826,4.9826,4.9826,100.0],["2002-05-31",5.0167,5.0167,4.9485,4.9485,1600.0],["2002-06-03",4.9143,4.9485,4.9143,4.9485,1200.0],["2002-06-04",4.9212,5.0031,4.9212,5.0031,500.0],["2002-06-05",5.0099,5.0509,4.9826,4.9826,1200.0],["2002-06-06",4.9826,4.9826,4.9826,4.9826,1000.0],["2002-06-07",4.9485,5.0509,4.9485,5.0509,4100.0],["2002-06-10",5.0167,5.0167,4.9826,5.0167,800.0],["2002-06-11",5.0509,5.0509,5.0509,5.0509,100.0],["2002-06-12",5.0304,5.0304,5.0167,5.0167,6700.0],["2002-06-13",5.0031,5.0031,4.9485,4.9826,25000.0],["2002-06-14",4.9485,4.9485,4.9143,4.9143,4300.0],["2002-06-17",4.9143,4.9143,4.9143,4.9143,4800.0],["2002-06-18",4.9485,4.9485,4.9485,4.9485,5100.0],["2002-06-19",4.9485,4.9485,4.9485,4.9485,6900.0],["2002-06-20",4.9826,4.9826,4.9485,4.9485,5400.0],["2002-06-21",4.9143,4.9485,4.9143,4.9485,13500.0],["2002-06-24",4.9826,4.9826,4.9143,4.9485,13800.0],["2002-06-25",4.9485,4.9826,4.9485,4.9826,7500.0],["2002-06-26",4.9485,4.9485,4.9485,4.9485,200.0],["2002-06-27",4.9143,4.9143,4.9143,4.9143,400.0],["2002-06-28",4.9143,4.9826,4.8461,4.9826,5700.0],["2002-07-01",4.9143,5.1191,4.9143,5.1191,7500.0],["2002-07-02",5.085,5.085,5.0509,5.0509,600.0],["2002-07-03",5.0167,5.0509,4.9826,5.0509,2200.0],["2002-07-05",5.0167,5.0167,5.0167,5.0167,200.0],["2002-07-08",4.9826,4.9826,4.9485,4.9553,600.0],["2002-07-09",4.9553,5.0167,4.9485,4.9894,17500.0],["2002-07-10",5.1191,5.1874,5.1191,5.1191,34400.0],["2002-07-11",5.1259,5.1396,4.969,4.969,25800.0],["2002-07-12",4.969,4.969,4.9348,4.9348,500.0],["2002-07-15",4.9348,4.9485,4.8734,4.9143,50900.0],["2002-07-16",4.8939,4.9143,4.8802,4.9143,7400.0],["2002-07-17",4.9143,4.9143,4.8461,4.8802,1800.0],["2002-07-18",4.8461,4.9485,4.7778,4.9485,23200.0],["2002-07-19",4.9143,5.085,4.8461,5.085,5200.0],["2002-07-22",5.0509,5.0509,4.9143,4.9143,3000.0],["2002-07-23",4.8802,4.928,4.8802,4.9143,29600.0],["2002-07-24",4.8802,5.1259,4.8461,5.1259,77000.0],["2002-07-25",5.085,5.4604,5.0509,5.4604,6700.0],["2002-07-26",5.4604,5.4604,5.3239,5.3239,3000.0],["2002-07-29",5.3034,5.3034,5.2556,5.2556,600.0],["2002-07-30",5.2215,5.2215,5.0509,5.0509,1900.0],["2002-07-31",5.0167,5.0167,4.8802,4.8802,1100.0],["2002-08-01",4.8802,4.9416,4.8802,4.9416,1600.0],["2002-08-02",4.9075,4.9075,4.9075,4.9075,400.0],["2002-08-05",4.9075,4.9075,4.7778,4.7778,3000.0],["2002-08-06",4.7778,4.7778,4.6072,4.6413,39400.0],["2002-08-07",4.5799,4.5799,4.5799,4.5799,200.0],["2002-08-08",4.5799,4.614,4.5799,4.614,900.0],["2002-08-09",4.6413,4.6413,4.6413,4.6413,12000.0],["2002-08-12",4.6413,4.6413,4.6413,4.6413,0.0],["2002-08-13",4.6072,4.6072,4.5731,4.5731,900.0],["2002-08-14",4.5731,4.5731,4.5731,4.5731,0.0],["2002-08-15",4.5389,4.5389,4.5389,4.5389,100.0],["2002-08-16",4.5389,4.5389,4.5389,4.5389,100.0],["2002-08-19",4.5321,4.5321,4.5185,4.5185,300.0],["2002-08-20",4.4775,4.4775,4.4775,4.4775,100.0],["2002-08-21",4.4366,4.4366,4.3547,4.3683,1200.0],["2002-08-22",4.3342,4.3342,4.2659,4.2659,8600.0],["2002-08-23",4.2181,4.2181,4.1977,4.1977,5800.0],["2002-08-26",4.225,4.225,4.225,4.225,600.0],["2002-08-27",4.2523,4.2523,4.1977,4.1977,700.0],["2002-08-28",4.1977,4.1977,4.1977,4.1977,0.0],["2002-08-29",4.1977,4.1977,4.1977,4.1977,300.0],["2002-08-30",4.2318,4.2318,4.1635,4.1977,3900.0],["2002-09-03",4.2659,4.2659,4.1977,4.1977,2200.0],["2002-09-04",4.2045,4.2045,4.1908,4.1908,1600.0],["2002-09-05",4.1908,4.1977,4.1704,4.1704,1700.0],["2002-09-06",4.1772,4.1772,4.1704,4.1704,600.0],["2002-09-09",4.1635,4.1635,4.0612,4.068,9500.0],["2002-09-10",4.0543,4.1635,3.9929,4.0407,10400.0],["2002-09-11",4.1089,4.1089,4.0612,4.0612,8000.0],["2002-09-12",4.0407,4.0953,4.027,4.0953,3700.0],["2002-09-13",4.027,4.027,3.9929,3.9929,6300.0],["2002-09-16",4.027,4.027,3.9383,3.9588,3000.0],["2002-09-17",3.9588,3.9588,3.9588,3.9588,1000.0],["2002-09-18",3.9247,3.9588,3.7745,3.7745,8000.0],["2002-09-19",3.754,3.7881,3.754,3.754,7200.0],["2002-09-20",3.6858,3.6858,3.6516,3.6516,400.0],["2002-09-23",3.6175,3.6175,3.4469,3.4469,3900.0],["2002-09-24",3.4127,3.4469,3.3104,3.3104,9400.0],["2002-09-25",3.3104,3.3104,3.1465,3.1465,3700.0],["2002-09-26",3.1738,3.3104,3.1397,3.1465,7800.0],["2002-09-27",3.1465,3.2012,3.1056,3.1397,2800.0],["2002-09-30",3.1056,3.1056,3.0373,3.0373,1700.0],["2002-10-01",3.0715,3.0715,2.935,3.0373,22200.0],["2002-10-02",3.0715,3.3104,3.0715,3.1465,13100.0],["2002-10-03",3.1465,3.1465,3.0715,3.0715,5400.0],["2002-10-04",3.0373,3.0715,2.9418,3.0373,10300.0],["2002-10-07",3.0032,3.0032,2.9418,2.9418,2100.0],["2002-10-08",2.9691,2.9691,2.7984,2.9691,6200.0],["2002-10-09",3.0032,3.0373,2.9008,2.9008,4900.0],["2002-10-10",3.0373,3.0373,2.9691,2.9691,3800.0],["2002-10-11",2.9418,3.0373,2.9418,3.0373,4900.0],["2002-10-14",3.0715,3.0715,3.0373,3.0715,1100.0],["2002-10-15",3.1056,3.1397,2.9691,3.1056,7700.0],["2002-10-16",3.1397,3.2762,3.1397,3.2762,5000.0],["2002-10-17",3.3104,3.44,3.2421,3.4127,4900.0],["2002-10-18",3.4469,3.5151,3.4127,3.481,53900.0],["2002-10-21",3.481,3.481,3.4127,3.4127,9900.0],["2002-10-22",3.4469,3.4469,3.4127,3.44,3200.0],["2002-10-23",3.4127,3.4127,3.3513,3.4127,2900.0],["2002-10-24",3.3786,3.4127,3.3786,3.4127,3500.0],["2002-10-25",3.4469,3.4469,3.4469,3.4469,123000.0],["2002-10-28",3.4469,3.8564,3.4469,3.8223,195100.0],["2002-10-29",3.7677,4.1362,3.7677,4.0885,20900.0],["2002-10-30",4.0953,4.0953,3.9929,4.0885,12600.0],["2002-10-31",4.027,4.0885,3.9929,4.068,2400.0],["2002-11-01",3.9997,4.0885,3.9929,3.9929,3900.0],["2002-11-04",4.2659,4.3001,4.2386,4.2659,11900.0],["2002-11-05",4.4024,4.4707,4.3137,4.4434,5100.0],["2002-11-06",4.4297,4.4297,4.3683,4.3751,7400.0],["2002-11-07",4.3751,4.4434,4.341,4.341,3800.0],["2002-11-08",4.3683,4.4707,4.3683,4.4707,1500.0],["2002-11-11",4.5389,4.7096,4.5389,4.6413,16700.0],["2002-11-12",4.7096,4.8461,4.7096,4.7778,19700.0],["2002-11-13",4.7437,4.7437,4.6072,4.6072,5900.0],["2002-11-14",4.5731,4.5799,4.4707,4.5048,4300.0],["2002-11-15",4.4775,4.6413,4.4775,4.5731,5200.0],["2002-11-18",4.5799,4.6209,4.5389,4.5731,6500.0],["2002-11-19",4.5253,4.5253,4.5253,4.5253,100.0],["2002-11-20",4.5731,4.5731,4.4707,4.4707,4800.0],["2002-11-21",4.4707,4.5048,4.4024,4.4024,5900.0],["2002-11-22",4.4024,4.4366,4.4024,4.4366,21200.0],["2002-11-25",4.4707,4.6959,4.4707,4.6959,4100.0],["2002-11-26",4.6618,4.7096,4.6072,4.6755,7500.0],["2002-11-27",4.6413,4.7437,4.5731,4.7096,2700.0],["2002-11-29",4.5389,4.6686,4.5389,4.6072,7300.0],["2002-12-02",4.5731,4.5731,4.4707,4.5389,1500.0],["2002-12-03",4.5116,4.5389,4.4366,4.5389,4600.0],["2002-12-04",4.5048,4.7096,4.4707,4.6755,3500.0],["2002-12-05",4.6072,4.6072,4.5048,4.5731,2100.0],["2002-12-06",4.5116,4.7028,4.5116,4.6345,2300.0],["2002-12-09",4.5799,4.5799,4.3001,4.5048,12400.0],["2002-12-10",4.4775,4.4775,4.3001,4.4297,7800.0],["2002-12-11",4.382,4.4707,4.3342,4.4707,1400.0],["2002-12-12",4.4707,4.4843,4.2659,4.3683,15700.0],["2002-12-13",4.4024,4.5731,4.3342,4.5731,7600.0],["2002-12-16",4.5321,4.887,4.5321,4.812,11500.0],["2002-12-17",4.8666,4.8802,4.7437,4.7437,1800.0],["2002-12-18",4.7437,4.7983,4.6755,4.7983,2500.0],["2002-12-19",4.812,4.812,4.812,4.812,1300.0],["2002-12-20",4.8461,4.8529,4.7301,4.7301,7900.0],["2002-12-23",4.5594,4.5731,4.5594,4.5731,13000.0],["2002-12-24",4.6413,4.6413,4.5731,4.5731,600.0],["2002-12-26",4.5799,4.655,4.5731,4.5731,1300.0],["2002-12-27",4.5731,4.9485,4.5731,4.9007,21600.0],["2002-12-30",4.8666,4.9485,4.8393,4.8393,3300.0],["2002-12-31",4.7915,4.8802,4.7778,4.8666,2800.0],["2003-01-02",4.9143,4.9621,4.9007,4.9348,1300.0],["2003-01-03",4.9007,4.9007,4.9007,4.9007,100.0],["2003-01-06",4.9007,5.1396,4.9007,5.1396,10400.0],["2003-01-07",5.0713,5.0713,4.9143,4.9416,2500.0],["2003-01-08",4.9416,4.9553,4.9416,4.9553,400.0],["2003-01-09",4.9143,4.9485,4.887,4.928,1200.0],["2003-01-10",4.9553,4.9689,4.9485,4.9485,1900.0],["2003-01-13",4.9143,5.0509,4.9143,5.0509,1600.0],["2003-01-14",5.0167,5.1191,5.0167,5.1191,1200.0],["2003-01-15",5.1874,5.1874,5.1874,5.1874,200.0],["2003-01-16",5.1191,5.1191,4.9485,4.9485,2900.0],["2003-01-17",4.9143,4.9143,4.9143,4.9143,200.0],["2003-01-21",4.8461,4.969,4.7096,4.7574,4200.0],["2003-01-22",4.812,4.8256,4.812,4.812,800.0],["2003-01-23",4.7574,4.8256,4.7574,4.8256,1500.0],["2003-01-24",4.812,4.9075,4.812,4.9075,1100.0],["2003-01-27",4.8461,4.8802,4.8461,4.8597,700.0],["2003-01-28",4.9416,4.9826,4.9143,4.9485,3200.0],["2003-01-29",4.9348,4.9348,4.7096,4.8461,4300.0],["2003-01-30",4.8461,4.8461,4.8461,4.8461,0.0],["2003-01-31",4.7847,4.7847,4.6755,4.7437,5500.0],["2003-02-03",4.7369,4.7369,4.7096,4.7096,900.0],["2003-02-04",4.6413,4.7232,4.6413,4.7232,1300.0],["2003-02-05",4.7642,4.7778,4.7642,4.7778,2300.0],["2003-02-06",4.7164,4.8461,4.7164,4.8461,1700.0],["2003-02-07",4.9143,5.0509,4.9143,5.0509,2700.0],["2003-02-10",5.1123,5.1191,5.1123,5.1191,2500.0],["2003-02-11",5.1191,5.1259,5.1191,5.1259,1600.0],["2003-02-12",5.0918,5.1191,5.0509,5.1191,5300.0],["2003-02-13",5.1191,5.1874,5.0509,5.1259,2300.0],["2003-02-14",5.1737,5.2829,5.085,5.2829,5100.0],["2003-02-18",5.2829,5.2829,5.2488,5.2488,1300.0],["2003-02-19",5.3921,5.4194,5.3921,5.4194,2600.0],["2003-02-20",5.4263,5.5832,5.399,5.4945,6400.0],["2003-02-21",5.5286,5.788,5.5013,5.6993,8600.0],["2003-02-24",5.6993,5.6993,5.4945,5.4945,7000.0],["2003-02-25",5.4945,5.4945,5.3921,5.4399,1900.0],["2003-02-26",5.474,5.5628,5.4604,5.5628,2900.0],["2003-02-27",5.5969,5.6652,5.4945,5.6105,5900.0],["2003-02-28",5.5423,5.6652,5.5423,5.5628,5700.0],["2003-03-03",5.5628,5.672,5.5286,5.6651,8200.0],["2003-03-04",5.6447,5.6652,5.5628,5.631,6200.0],["2003-03-05",5.6447,5.6652,5.5628,5.5628,2000.0],["2003-03-06",5.6242,5.631,5.5628,5.5628,3100.0],["2003-03-07",5.5355,5.631,5.5355,5.5969,4300.0],["2003-03-10",5.5969,5.6242,5.5559,5.5969,2300.0],["2003-03-11",5.5969,5.5969,5.5832,5.5832,1100.0],["2003-03-12",5.5491,5.5491,5.3921,5.399,4900.0],["2003-03-13",5.4126,5.5901,5.358,5.5559,17400.0],["2003-03-14",5.5286,5.5286,5.4604,5.4604,5100.0],["2003-03-17",5.4604,5.4604,5.4058,5.4331,4700.0],["2003-03-18",5.4467,5.4604,5.3921,5.4467,7000.0],["2003-03-19",5.4467,5.4536,5.4126,5.4536,900.0],["2003-03-20",5.4263,5.4263,5.4058,5.4126,400.0],["2003-03-21",5.4536,5.5286,5.4194,5.5286,2800.0],["2003-03-24",5.5628,5.5901,5.5082,5.5696,3600.0],["2003-03-25",5.5696,5.5969,5.5286,5.5832,5100.0],["2003-03-26",5.515,5.5969,5.515,5.5832,7100.0],["2003-03-27",5.5901,5.5969,5.5559,5.5969,7100.0],["2003-03-28",5.5969,5.6037,5.5696,5.5969,14700.0],["2003-03-31",5.5628,5.631,5.5628,5.5969,4500.0],["2003-04-01",5.5628,5.6583,5.4331,5.515,7000.0],["2003-04-02",5.5628,5.7334,5.4263,5.6037,11600.0],["2003-04-03",5.6925,6.1429,5.6925,6.1293,45400.0],["2003-04-04",6.061,6.2794,6.061,6.1771,9100.0],["2003-04-07",6.1839,6.2453,5.5832,5.8221,80700.0],["2003-04-08",5.7744,5.8017,5.474,5.8017,18300.0],["2003-04-09",5.7334,5.7334,5.4604,5.6037,14600.0],["2003-04-10",5.631,5.6583,5.5832,5.6583,6900.0],["2003-04-11",5.6242,5.6447,5.5901,5.6105,40700.0],["2003-04-14",5.6105,5.6105,5.5628,5.6037,32900.0],["2003-04-15",5.6037,5.6105,5.474,5.5628,50800.0],["2003-04-16",5.5628,5.5764,5.5082,5.5696,6000.0],["2003-04-17",5.515,5.6378,5.515,5.6378,49300.0],["2003-04-21",5.5696,5.6652,5.5286,5.5628,27200.0],["2003-04-22",5.515,5.5286,5.4672,5.5013,7700.0],["2003-04-23",5.4945,5.6447,5.4945,5.631,11100.0],["2003-04-24",5.6242,5.631,5.5355,5.6174,6300.0],["2003-04-25",5.5969,5.7471,5.5286,5.6651,10500.0],["2003-04-28",5.631,5.6925,5.5832,5.6856,8100.0],["2003-04-29",5.6925,5.7948,5.6925,5.7948,3400.0],["2003-04-30",5.788,5.8085,5.6652,5.672,4700.0],["2003-05-01",5.672,5.8017,5.672,5.7539,4000.0],["2003-05-02",5.7607,5.7607,5.5423,5.5832,2800.0],["2003-05-05",5.5628,5.7471,5.5628,5.631,10200.0],["2003-05-06",5.631,5.8358,5.5969,5.7675,11900.0],["2003-05-07",5.7675,5.7675,5.6993,5.7334,4800.0],["2003-05-08",5.8153,6.4296,5.8153,6.334,16300.0],["2003-05-09",6.3818,6.532,6.3818,6.4842,30800.0],["2003-05-12",6.4842,6.5252,6.4501,6.4842,34900.0],["2003-05-13",6.4842,6.6275,6.4501,6.6275,27300.0],["2003-05-14",6.6548,6.6548,6.6139,6.6207,12200.0],["2003-05-15",6.6548,6.6548,6.5866,6.6548,11200.0],["2003-05-16",6.6344,6.6548,6.6344,6.6548,8600.0],["2003-05-19",6.6344,6.6548,6.5525,6.6207,9500.0],["2003-05-20",6.6412,6.6548,6.6344,6.6548,11700.0],["2003-05-21",6.6548,6.6548,6.6344,6.6548,8800.0],["2003-05-22",6.6548,6.689,6.6344,6.648,18400.0],["2003-05-23",6.6548,6.6617,6.648,6.6548,14300.0],["2003-05-27",6.6548,6.689,6.6207,6.6412,8500.0],["2003-05-28",6.6548,6.9893,6.6548,6.9825,14500.0],["2003-05-29",6.9483,7.235,6.9279,7.1122,13100.0],["2003-05-30",7.0507,7.2691,7.0507,7.1326,8300.0],["2003-06-02",7.1053,7.1053,7.0302,7.0849,5100.0],["2003-06-03",7.0849,7.4739,7.0507,7.4671,14200.0],["2003-06-04",7.4739,7.4739,7.0644,7.0644,8800.0],["2003-06-05",7.0302,7.0302,6.9756,7.0302,2300.0],["2003-06-06",7.0234,7.0234,6.9279,6.9961,7400.0],["2003-06-09",6.9825,7.3374,6.9825,7.3374,23500.0],["2003-06-10",7.3374,7.5626,7.3033,7.5422,17400.0],["2003-06-11",7.5217,7.8493,7.508,7.6241,29700.0],["2003-06-12",7.6923,7.9176,7.6514,7.8493,15300.0],["2003-06-13",7.8152,9.385,7.7947,8.8049,115300.0],["2003-06-16",8.8049,8.9004,8.7707,8.8049,37700.0],["2003-06-17",8.8049,9.0028,8.8049,8.9619,19500.0],["2003-06-18",8.8731,8.8731,8.7366,8.7844,13400.0],["2003-06-19",8.6138,8.6138,7.9449,8.2793,29400.0],["2003-06-20",8.1565,8.1565,7.5422,7.6991,22600.0],["2003-06-23",7.6445,7.6445,6.8937,7.4739,38200.0],["2003-06-24",7.4056,7.4466,6.9961,7.1804,13400.0],["2003-06-25",7.1122,7.1122,6.9279,6.9415,28800.0],["2003-06-26",6.9415,7.4466,6.9415,7.2828,29700.0],["2003-06-27",7.3101,7.4057,7.1326,7.3852,32400.0],["2003-06-30",7.3988,8.0541,7.3988,7.4057,174800.0],["2003-07-01",7.4739,7.6377,7.276,7.4057,19700.0],["2003-07-02",7.4739,7.7128,7.4534,7.6377,24000.0],["2003-07-03",7.6445,8.1223,7.6445,8.1223,25500.0],["2003-07-07",8.1223,8.3271,8.1223,8.293,20600.0],["2003-07-08",8.2588,8.293,7.9176,8.252,22300.0],["2003-07-09",8.9414,9.2758,8.9414,9.2622,96000.0],["2003-07-10",9.1461,9.4533,9.0369,9.0369,56000.0],["2003-07-11",9.0369,9.112,8.6684,8.6684,22400.0],["2003-07-14",8.1906,8.2998,8.0882,8.1906,69200.0],["2003-07-15",8.293,8.3612,8.1906,8.2452,56000.0],["2003-07-16",8.2452,8.2452,8.1565,8.1701,10800.0],["2003-07-17",8.1633,8.1906,8.1565,8.1906,10000.0],["2003-07-18",8.1906,8.2384,8.1565,8.2042,31700.0],["2003-07-21",8.2725,8.3134,8.0404,8.1906,24600.0],["2003-07-22",8.1906,8.3612,8.1428,8.3339,19000.0],["2003-07-23",8.2657,8.5728,8.2657,8.525,53100.0],["2003-07-24",8.6342,9.2144,8.6001,9.0574,60800.0],["2003-07-25",9.0779,9.4192,8.9755,9.4192,65900.0],["2003-07-28",9.4738,9.8901,9.385,9.4601,41500.0],["2003-07-29",9.426,9.4874,9.2485,9.385,19800.0],["2003-07-30",9.4192,9.5216,9.2144,9.5216,24600.0],["2003-07-31",9.5284,9.6035,9.5147,9.5147,39900.0],["2003-08-01",9.5216,9.5557,9.4533,9.5216,31600.0],["2003-08-04",9.5284,9.5557,9.4533,9.5079,11800.0],["2003-08-05",9.5215,9.5557,9.3646,9.5557,22600.0],["2003-08-06",9.4533,9.5215,9.3919,9.3919,26000.0],["2003-08-07",9.3646,9.3987,9.0779,9.385,35800.0],["2003-08-08",9.4192,9.4192,9.2827,9.3509,17100.0],["2003-08-11",9.3441,9.3441,9.269,9.3168,3700.0],["2003-08-12",9.2349,9.2895,9.0096,9.0301,26700.0],["2003-08-13",9.0506,9.1325,8.8731,8.9073,14700.0],["2003-08-14",8.8731,9.2144,8.8731,9.2144,13200.0],["2003-08-15",9.2827,9.3509,9.1803,9.3509,6700.0],["2003-08-18",9.3509,9.3509,9.269,9.3373,11000.0],["2003-08-19",9.3714,9.5216,9.3577,9.5216,11800.0],["2003-08-20",9.5215,9.5557,9.4669,9.5352,22400.0],["2003-08-21",9.5352,9.5489,9.5011,9.5216,6800.0],["2003-08-22",9.5215,9.542,9.4533,9.4533,18300.0],["2003-08-25",9.4601,9.542,9.4192,9.542,15500.0],["2003-08-26",9.542,9.8969,9.4738,9.8287,38600.0],["2003-08-27",9.8287,9.8287,9.6308,9.7604,24300.0],["2003-08-28",9.8287,10.0676,9.8287,9.9993,77500.0],["2003-08-29",9.9993,10.1973,9.7468,9.7673,35700.0],["2003-09-02",9.8355,9.972,9.6717,9.972,18500.0],["2003-09-03",9.9038,10.1358,9.8696,10.1358,28300.0],["2003-09-04",10.1358,10.8184,10.1222,10.7774,47100.0],["2003-09-05",10.7774,10.7774,10.2382,10.5454,37700.0],["2003-09-08",10.5317,10.6477,10.5112,10.6477,14500.0],["2003-09-09",10.716,10.7501,10.5112,10.5795,7500.0],["2003-09-10",10.5249,10.5249,9.6922,9.6922,18500.0],["2003-09-11",9.6922,10.2724,9.5898,10.2724,16300.0],["2003-09-12",10.2723,10.2723,10.0403,10.1358,6600.0],["2003-09-15",10.1563,10.2382,9.6581,9.6785,11200.0],["2003-09-16",9.6922,9.8969,9.6581,9.8901,4800.0],["2003-09-17",9.897,9.9993,9.8082,9.972,17500.0],["2003-09-18",9.8969,9.9993,9.8628,9.9925,9000.0],["2003-09-19",9.8287,10.1904,9.8287,10.0608,16200.0],["2003-09-22",10.0471,10.0471,9.7604,9.9993,20000.0],["2003-09-23",9.9652,9.9652,9.9379,9.9652,1200.0],["2003-09-24",9.9652,9.9652,9.6581,9.7127,8800.0],["2003-09-25",9.6444,10.1358,9.2827,10.1358,41600.0],["2003-09-26",10.1154,10.1154,9.4533,9.4874,11400.0],["2003-09-29",9.4465,9.5557,9.3646,9.5557,3800.0],["2003-09-30",9.5625,9.6239,9.0779,9.2212,19600.0],["2003-10-01",9.2349,9.4738,9.2349,9.4533,4000.0],["2003-10-02",9.4055,9.5215,9.2144,9.4533,10600.0],["2003-10-03",9.5215,9.8014,9.5215,9.5557,20900.0],["2003-10-06",9.5215,9.6922,9.4806,9.6922,11900.0],["2003-10-07",9.7263,9.8901,9.7263,9.8901,8200.0],["2003-10-08",9.8219,9.8219,9.5011,9.5898,8100.0],["2003-10-09",9.5557,9.7946,9.5215,9.7263,6600.0],["2003-10-10",9.6922,9.699,9.5966,9.6922,4800.0],["2003-10-13",9.7741,9.8014,9.6717,9.7263,7100.0],["2003-10-14",9.7946,9.8628,9.7468,9.8628,5600.0],["2003-10-15",9.8628,9.8969,9.7604,9.7809,7800.0],["2003-10-16",9.7263,9.7263,9.4533,9.5147,7200.0],["2003-10-17",9.583,9.6103,9.0574,9.0711,7500.0],["2003-10-20",9.0779,9.1257,8.8731,8.9755,8200.0],["2003-10-21",8.9073,9.0847,8.9073,8.955,5000.0],["2003-10-22",8.9414,9.0438,8.9073,8.9209,8200.0],["2003-10-23",8.9141,8.9141,8.3953,8.5455,27100.0],["2003-10-24",8.5387,8.6342,8.4909,8.6342,11300.0],["2003-10-27",8.682,8.8185,8.682,8.8185,4000.0],["2003-10-28",8.839,8.9755,8.839,8.9755,13000.0],["2003-10-29",8.9414,8.9755,8.6342,8.7025,16400.0],["2003-10-30",8.7707,8.955,8.6752,8.9141,11000.0],["2003-10-31",8.9482,8.9482,8.6274,8.6274,10000.0],["2003-11-03",8.682,8.839,8.6752,8.682,6600.0],["2003-11-04",8.6888,8.7776,8.4977,8.6001,15900.0],["2003-11-05",8.4977,8.6684,8.3612,8.6684,18600.0],["2003-11-06",8.7366,8.7639,8.6615,8.6888,12100.0],["2003-11-07",8.7025,9.0984,8.7025,9.0847,15700.0],["2003-11-10",9.1188,9.1939,9.0779,9.1461,18700.0],["2003-11-11",9.0984,9.3168,9.0779,9.3168,10600.0],["2003-11-12",9.3168,9.4396,9.1803,9.2485,41800.0],["2003-11-13",9.3031,9.3031,9.1461,9.1734,34600.0],["2003-11-14",9.1257,9.2144,8.8117,8.9073,14400.0],["2003-11-17",8.9004,8.9004,8.5387,8.5728,12400.0],["2003-11-18",8.7093,8.8185,8.5319,8.6001,7400.0],["2003-11-19",8.7025,9.1803,8.6342,9.1803,13600.0],["2003-11-20",9.2144,9.2144,9.0915,9.1871,14500.0],["2003-11-21",9.2007,9.385,9.1666,9.385,10700.0],["2003-11-24",9.4533,9.8423,9.4533,9.6922,33100.0],["2003-11-25",9.7604,9.8969,9.7604,9.8355,21500.0],["2003-11-26",9.8697,9.897,9.6922,9.8423,7400.0],["2003-11-28",9.8492,9.8969,9.8219,9.8969,5200.0],["2003-12-01",9.8833,10.2314,9.8833,10.2314,52600.0],["2003-12-02",10.2041,10.2382,10.17,10.2041,41500.0],["2003-12-03",10.2041,10.2041,9.8287,9.8287,13500.0],["2003-12-04",9.8355,10.1427,9.8287,10.1427,10000.0],["2003-12-05",10.17,10.1768,10.0403,10.0403,10300.0],["2003-12-08",10.0403,10.1836,9.9652,10.1563,29400.0],["2003-12-09",10.1836,10.3065,10.1154,10.3065,63700.0],["2003-12-10",10.3065,10.327,10.17,10.1768,41100.0],["2003-12-11",10.1358,10.8866,10.0744,10.8389,61000.0],["2003-12-12",10.7501,11.4327,10.716,11.4327,91900.0],["2003-12-15",11.5351,11.6716,11.1255,11.2689,62700.0],["2003-12-16",11.2347,11.3849,11.2279,11.344,23200.0],["2003-12-17",11.3986,11.6101,11.3303,11.6101,22300.0],["2003-12-18",11.6784,12.0743,11.6374,11.9787,87400.0],["2003-12-19",11.9105,12.0128,11.6716,12.0128,38400.0],["2003-12-22",11.9446,11.9651,11.8217,11.8763,42200.0],["2003-12-23",11.8081,11.9105,11.6033,11.9105,27600.0],["2003-12-24",11.9924,12.0265,11.8968,12.0197,80800.0],["2003-12-26",12.0879,12.0879,12.0197,12.0265,14700.0],["2003-12-29",12.0606,12.1835,11.6033,11.774,29000.0],["2003-12-30",11.7398,11.7398,11.0436,11.0436,43200.0],["2003-12-31",10.5795,11.5282,10.5795,11.4327,42500.0],["2004-01-02",11.344,11.9105,11.344,11.9105,16200.0],["2004-01-05",12.047,12.6271,12.047,12.6271,57200.0],["2004-01-06",12.7295,12.7364,12.3405,12.436,19700.0],["2004-01-07",12.3882,12.4565,12.32,12.4565,20400.0],["2004-01-08",12.4224,12.4224,12.2176,12.279,43600.0],["2004-01-09",12.0129,12.4633,12.0129,12.4156,45500.0],["2004-01-12",12.4224,13.1391,12.3405,13.0367,55300.0],["2004-01-13",14.1629,14.1629,13.1391,13.3438,153400.0],["2004-01-14",13.3438,13.453,12.4906,12.6408,33800.0],["2004-01-15",12.6749,12.9548,12.6408,12.6476,45500.0],["2004-01-16",12.7978,12.9684,12.7705,12.8183,52900.0],["2004-01-20",12.9002,12.9002,12.634,12.7841,36400.0],["2004-01-21",12.7841,12.8319,12.6681,12.7978,35800.0],["2004-01-22",12.7978,13.2756,12.7978,13.2346,57800.0],["2004-01-23",13.3097,13.3097,12.9684,13.064,18900.0],["2004-01-26",13.1732,13.1732,12.9479,13.0367,16600.0],["2004-01-27",13.0708,13.0708,12.9684,12.9752,15400.0],["2004-01-28",12.9684,13.0367,12.7295,12.7295,18500.0],["2004-01-29",12.6613,12.6613,12.2927,12.4019,31000.0],["2004-01-30",12.32,12.4224,11.6784,12.2859,65500.0],["2004-02-02",12.3541,12.3541,11.9241,11.9241,15200.0],["2004-02-03",11.9446,11.9446,11.774,11.8627,15900.0],["2004-02-04",11.8081,11.8081,11.6101,11.6716,11500.0],["2004-02-05",11.6716,11.6716,11.262,11.4327,33500.0],["2004-02-06",11.4668,12.1562,11.4395,12.1152,20000.0],["2004-02-09",12.1494,12.2449,12.1494,12.2108,2900.0],["2004-02-10",12.2108,12.2108,11.9173,12.0675,7300.0],["2004-02-11",12.0128,12.0948,11.89,12.0606,4800.0],["2004-02-12",12.0811,12.1425,12.0129,12.0675,10200.0],["2004-02-13",12.1152,12.1152,12.0333,12.1152,9900.0],["2004-02-17",11.9787,11.9787,11.8422,11.8422,7100.0],["2004-02-18",11.5555,11.5555,11.2962,11.3917,25900.0],["2004-02-19",11.3644,11.4122,11.2962,11.303,13800.0],["2004-02-20",11.2757,11.2962,11.1255,11.2416,15100.0],["2004-02-23",11.1938,11.262,10.9549,10.989,19400.0],["2004-02-24",10.989,11.03,9.8969,10.286,36600.0],["2004-02-25",10.1358,10.5181,10.1358,10.5112,22200.0],["2004-02-26",10.5795,11.6033,10.5795,11.6033,28300.0],["2004-02-27",11.6033,11.8763,11.4327,11.6443,67400.0],["2004-03-01",11.6033,11.6989,10.9754,10.9822,39600.0],["2004-03-02",10.9208,11.1528,10.5795,10.9685,21900.0],["2004-03-03",10.9208,10.9208,10.3952,10.3952,17400.0],["2004-03-04",10.3952,10.5454,10.3406,10.4771,46300.0],["2004-03-05",10.4089,11.5351,10.4089,11.5351,28600.0],["2004-03-08",11.4532,11.4532,11.0982,11.0982,8900.0],["2004-03-09",11.0914,11.2689,11.0232,11.2347,9600.0],["2004-03-10",11.2347,11.3508,11.1187,11.1255,11600.0],["2004-03-11",11.2279,11.2279,11.0846,11.0846,6100.0],["2004-03-12",11.0846,11.9992,11.0846,11.9992,34400.0],["2004-03-15",11.9992,12.2108,11.9241,12.1971,11900.0],["2004-03-16",12.204,12.2859,12.204,12.2313,13300.0],["2004-03-17",12.2313,12.2313,11.8763,11.9514,15000.0],["2004-03-18",11.9446,12.6613,11.9105,12.2244,22600.0],["2004-03-19",12.2859,12.5111,12.1494,12.3882,15400.0],["2004-03-22",12.2517,12.4292,12.2517,12.361,28000.0],["2004-03-23",12.32,12.3814,12.047,12.047,39400.0],["2004-03-24",11.9787,12.1152,11.8627,12.1084,10300.0],["2004-03-25",12.1835,12.3882,11.5009,11.5351,56000.0],["2004-03-26",11.6374,11.9309,11.6374,11.8559,16300.0],["2004-03-29",11.8081,11.9105,11.7876,11.8763,13200.0],["2004-03-30",11.8763,11.9241,11.5624,11.6443,6000.0],["2004-03-31",11.6852,11.6852,11.5078,11.5282,21700.0],["2004-04-01",11.4668,11.5146,11.2962,11.3713,11400.0],["2004-04-02",11.4736,11.4736,11.3576,11.3849,14600.0],["2004-04-05",11.3303,11.3508,10.8184,10.8252,52800.0],["2004-04-06",10.8252,10.8252,10.4566,10.6819,54500.0],["2004-04-07",10.716,10.7228,10.6136,10.716,42700.0],["2004-04-08",10.7638,11.5214,10.7638,11.3986,58700.0],["2004-04-12",11.6374,11.8968,11.2962,11.4054,40000.0],["2004-04-13",11.4327,11.9446,11.3644,11.7398,58200.0],["2004-04-14",11.7057,11.7057,11.0573,11.0573,45500.0],["2004-04-15",11.1255,11.2347,11.0027,11.0232,28000.0],["2004-04-16",11.0778,11.5897,11.0436,11.5897,19900.0],["2004-04-19",11.3986,11.8763,11.3303,11.8286,40600.0],["2004-04-20",11.8081,11.89,11.5965,11.6443,22300.0],["2004-04-21",11.8081,11.8081,11.2893,11.5351,32400.0],["2004-04-22",11.5692,11.6374,11.5692,11.5965,35400.0],["2004-04-23",11.5624,11.9446,11.5624,11.9446,8300.0],["2004-04-26",11.9446,12.0606,11.8081,11.9378,23100.0],["2004-04-27",11.9241,12.1152,11.8695,11.8763,15100.0],["2004-04-28",11.8081,11.8763,11.6033,11.7398,32700.0],["2004-04-29",11.7057,11.9787,11.7057,11.7467,27900.0],["2004-04-30",11.7398,11.7398,11.4668,11.5351,13900.0],["2004-05-03",11.5009,11.6033,11.3781,11.6033,22700.0],["2004-05-04",11.6033,11.6989,11.4736,11.692,5000.0],["2004-05-05",11.6989,11.7125,11.5351,11.5351,12500.0],["2004-05-06",11.5351,11.5351,10.9549,11.0914,16000.0],["2004-05-07",11.1255,11.1255,10.6819,10.7024,12800.0],["2004-05-10",10.6341,10.6341,10.2109,10.2109,13900.0],["2004-05-11",10.2382,10.2382,9.9311,9.9789,15200.0],["2004-05-12",9.9789,10.2177,9.9447,10.2041,17600.0],["2004-05-13",10.2041,10.2724,10.1017,10.1154,12800.0],["2004-05-14",10.1017,10.17,9.9106,10.0335,16700.0],["2004-05-17",10.0198,10.0198,9.5625,9.7604,20800.0],["2004-05-18",9.7604,10.0676,9.7604,10.0335,9200.0],["2004-05-19",10.1017,10.2041,10.0403,10.129,22500.0],["2004-05-20",10.129,10.2382,9.9311,10.0335,8700.0],["2004-05-21",9.9993,10.2382,9.9993,10.2382,8700.0],["2004-05-24",10.286,10.4566,10.286,10.4498,7500.0],["2004-05-25",10.4566,10.832,10.4566,10.7843,12500.0],["2004-05-26",11.3303,11.7057,11.3303,11.6443,76900.0],["2004-05-27",11.7398,11.8354,11.692,11.7398,59400.0],["2004-05-28",11.8763,11.9446,11.7603,11.7603,66900.0],["2004-06-01",11.7603,11.8763,11.0914,11.2006,19400.0],["2004-06-02",11.2347,11.262,11.0914,11.0914,15200.0],["2004-06-03",11.1051,11.5351,11.0914,11.4122,13600.0],["2004-06-04",11.5009,11.7057,11.4668,11.6374,26300.0],["2004-06-07",11.6443,11.8422,11.6101,11.8422,7800.0],["2004-06-08",11.8422,12.0811,11.8422,11.89,25300.0],["2004-06-09",11.8422,12.2449,11.8422,12.2381,47000.0],["2004-06-10",12.2176,12.2859,12.1835,12.2244,31500.0],["2004-06-14",12.1835,12.1835,12.0197,12.0811,51600.0],["2004-06-15",12.0129,12.2381,12.0129,12.1698,34600.0],["2004-06-16",12.1698,12.2722,12.1152,12.2176,17000.0],["2004-06-17",12.7295,13.3643,12.6954,13.3643,169400.0],["2004-06-18",13.5145,13.651,13.1459,13.18,62100.0],["2004-06-21",13.1117,13.1117,12.866,13.0776,224800.0],["2004-06-22",13.1732,13.2073,13.0367,13.0367,89000.0],["2004-06-23",13.0435,13.1049,12.9343,13.0435,87200.0],["2004-06-24",13.0708,13.2278,13.0094,13.0367,48400.0],["2004-06-25",13.0367,13.1049,12.9002,13.0708,39000.0],["2004-06-28",12.9684,13.1186,12.9002,12.907,35800.0],["2004-06-29",12.907,13.0571,12.866,12.9138,46100.0],["2004-06-30",12.9206,13.0298,12.9002,13.0025,60200.0],["2004-07-01",12.9684,13.2687,12.9684,13.2414,56000.0],["2004-07-02",13.2892,13.2892,13.1049,13.2414,34800.0],["2004-07-06",13.2414,13.3302,13.064,13.2414,33800.0],["2004-07-07",13.2756,13.4121,13.2687,13.4121,26700.0],["2004-07-08",13.3643,13.4462,13.2414,13.4121,30000.0],["2004-07-09",13.4462,13.5486,13.4121,13.5486,21500.0],["2004-07-12",13.5486,13.5827,13.4462,13.5622,31100.0],["2004-07-13",13.5827,13.651,13.453,13.5486,37600.0],["2004-07-14",14.3335,15.2891,14.2653,15.0843,408700.0],["2004-07-15",15.1867,15.7669,14.5041,14.743,236300.0],["2004-07-16",14.8113,14.8796,13.8216,14.0946,66200.0],["2004-07-19",13.9922,13.9922,13.5827,13.7192,110300.0],["2004-07-20",13.7192,14.2448,13.6851,14.1629,116800.0],["2004-07-21",14.2107,14.6065,13.9103,14.5314,82300.0],["2004-07-22",14.552,14.7916,14.3809,14.6478,89800.0],["2004-07-23",14.374,14.4699,14.155,14.374,51100.0],["2004-07-26",14.4767,14.7505,14.3877,14.4493,64200.0],["2004-07-27",14.5451,14.7779,14.5109,14.6067,55100.0],["2004-07-28",14.6067,14.8874,14.4425,14.8874,105200.0],["2004-07-29",14.8805,16.5096,14.8668,16.3453,137300.0],["2004-07-30",16.3932,16.3932,15.3323,15.7088,80000.0],["2004-08-02",15.3665,15.6061,15.2981,15.5582,36600.0],["2004-08-03",15.6403,15.9894,15.5719,15.5719,29600.0],["2004-08-04",15.6745,15.9825,15.3734,15.743,66700.0],["2004-08-05",15.8456,16.2906,15.7772,15.8183,69200.0],["2004-08-06",15.7772,15.7772,14.8532,14.8942,61900.0],["2004-08-09",14.8942,15.0653,14.8942,14.9627,18600.0],["2004-08-10",14.9627,15.257,14.9627,15.1886,22900.0],["2004-08-11",15.1612,15.435,15.0448,15.4007,51500.0],["2004-08-12",15.4076,15.4076,15.0585,15.0585,16000.0],["2004-08-13",15.0585,15.2502,14.9216,15.1886,16500.0],["2004-08-16",15.2296,15.3186,15.0585,15.168,16600.0],["2004-08-17",15.2091,15.2638,14.8395,14.8737,45900.0],["2004-08-18",14.8805,14.9216,14.7984,14.8737,61100.0],["2004-08-19",14.9558,15.1133,14.7094,15.038,50500.0],["2004-08-20",15.038,16.1194,15.038,15.7977,73000.0],["2004-08-23",15.8457,15.8799,15.4623,15.4692,12700.0],["2004-08-24",15.5171,15.6061,15.3802,15.4076,12800.0],["2004-08-25",15.4555,15.4692,15.2981,15.3802,13500.0],["2004-08-26",15.435,15.435,14.86,14.8874,34600.0],["2004-08-27",14.8874,14.8874,14.7505,14.8532,18000.0],["2004-08-30",14.9216,14.9216,14.5862,14.6478,17900.0],["2004-08-31",14.5794,14.6067,14.2713,14.4082,21500.0],["2004-09-01",14.374,14.7436,14.374,14.4082,22000.0],["2004-09-02",14.3398,14.641,13.8059,13.9907,64300.0],["2004-09-03",13.8949,14.5178,13.4774,14.5178,34100.0],["2004-09-07",14.5383,14.6067,14.2303,14.374,31700.0],["2004-09-08",14.374,14.9695,14.3535,14.7779,22700.0],["2004-09-09",14.7163,14.7984,14.5794,14.7779,26100.0],["2004-09-10",14.7505,14.7505,14.2987,14.4425,32800.0],["2004-09-13",14.3398,14.7505,14.3261,14.4767,21500.0],["2004-09-14",14.4767,14.7163,14.3056,14.6478,10100.0],["2004-09-15",14.7094,15.346,14.7026,15.3323,35100.0],["2004-09-16",15.3665,15.435,15.038,15.2844,97100.0],["2004-09-17",15.2775,15.2844,14.9558,15.2296,26800.0],["2004-09-20",15.1475,15.4144,15.1338,15.4007,19300.0],["2004-09-21",15.435,15.743,15.435,15.7224,24100.0],["2004-09-22",15.7156,15.7156,15.0585,15.0585,14200.0],["2004-09-23",15.0927,15.2159,15.0927,15.1133,8000.0],["2004-09-24",15.2638,15.6745,15.1954,15.6403,68200.0],["2004-09-27",15.2981,15.4555,15.2228,15.2296,36800.0],["2004-09-28",15.2638,15.8936,15.2638,15.4829,97300.0],["2004-09-29",15.5719,16.4275,15.5582,16.4069,87200.0],["2004-09-30",16.4001,16.7012,16.2563,16.4275,67200.0],["2004-10-01",16.4959,17.5158,16.4959,17.242,66200.0],["2004-10-04",17.2488,17.2488,16.7902,16.975,57700.0],["2004-10-05",16.8724,16.8724,16.4343,16.4685,30100.0],["2004-10-06",16.667,16.8724,16.667,16.8587,30600.0],["2004-10-07",16.9066,16.934,16.0168,16.0715,39900.0],["2004-10-08",16.0647,16.4275,15.9825,16.4275,30500.0],["2004-10-11",16.7355,16.7355,16.5164,16.6602,20900.0],["2004-10-12",16.6602,16.6876,16.2153,16.4206,17300.0],["2004-10-13",16.4206,16.5096,15.9757,15.9757,29200.0],["2004-10-14",15.9757,16.1742,15.9757,16.1605,15500.0],["2004-10-15",16.2084,16.6396,16.2084,16.626,23300.0],["2004-10-18",16.3248,17.0093,16.3248,17.0093,33500.0],["2004-10-19",17.0093,17.0093,16.8108,16.8381,17000.0],["2004-10-20",16.7697,17.2146,16.7355,17.2146,54600.0],["2004-10-21",17.3857,17.3857,16.4959,16.7765,74100.0],["2004-10-22",16.7081,16.9408,16.6533,16.7697,13000.0],["2004-10-25",16.6807,17.2762,16.6328,17.2488,29200.0],["2004-10-26",17.3515,17.3515,17.1735,17.1804,54300.0],["2004-10-27",17.2146,17.4199,17.0982,17.1188,18000.0],["2004-10-28",17.1188,17.1941,16.9682,17.0024,24400.0],["2004-10-29",17.0024,17.0982,16.8929,16.8997,14100.0],["2004-11-01",16.8724,16.975,16.667,16.667,18800.0],["2004-11-02",16.667,17.0777,16.667,16.9408,26800.0],["2004-11-03",17.0093,17.2899,17.0093,17.2351,16900.0],["2004-11-04",17.0777,17.3515,17.0777,17.3447,22200.0],["2004-11-05",17.4131,17.4131,17.283,17.3447,26400.0],["2004-11-08",17.3515,17.7964,17.331,17.6595,38600.0],["2004-11-09",17.6937,17.769,17.5774,17.68,46900.0],["2004-11-10",18.8231,18.8574,18.1729,18.4261,111600.0],["2004-11-11",18.4398,18.5493,18.0017,18.3029,72300.0],["2004-11-12",18.3988,18.4672,18.1866,18.344,53000.0],["2004-11-15",18.344,18.344,17.5226,18.2002,106100.0],["2004-11-16",18.3098,18.5836,18.3098,18.474,72600.0],["2004-11-17",18.5564,19.2629,18.5564,19.2081,66900.0],["2004-11-18",19.359,19.359,19.064,19.1463,24700.0],["2004-11-19",19.2012,19.2012,18.5221,18.8788,37300.0],["2004-11-22",18.8788,19.3041,18.8102,19.2286,43100.0],["2004-11-23",19.2286,19.359,19.2286,19.3178,37700.0],["2004-11-24",19.4893,19.7294,19.4413,19.503,28700.0],["2004-11-26",19.5511,19.7912,19.5511,19.702,16500.0],["2004-11-29",19.8941,20.2371,19.8529,20.1342,43800.0],["2004-11-30",20.2371,20.4772,20.0381,20.4017,76500.0],["2004-12-01",20.4772,21.026,20.4772,20.9231,128800.0],["2004-12-02",20.9299,21.2661,20.9231,21.1632,79500.0],["2004-12-03",21.2661,21.9521,21.2661,21.9315,169900.0],["2004-12-06",22.0893,22.4186,21.8149,22.3705,88700.0],["2004-12-07",22.4117,22.4872,21.3347,21.4376,130500.0],["2004-12-08",21.7806,23.1732,21.5611,23.1732,105100.0],["2004-12-09",23.1526,23.1526,22.5695,22.6106,114300.0],["2004-12-10",22.6106,22.7547,22.2402,22.3362,94600.0],["2004-12-13",21.9246,22.5695,21.3964,22.4323,100900.0],["2004-12-14",22.398,23.6671,22.398,23.6396,62200.0],["2004-12-15",23.8111,24.7647,23.8111,24.7647,130800.0],["2004-12-16",24.3531,25.3752,21.6228,25.3684,626500.0],["2004-12-17",25.1077,25.2106,23.6259,23.6671,175100.0],["2004-12-20",23.7357,24.552,23.7357,24.3188,67200.0],["2004-12-21",24.456,24.9705,24.1816,24.6961,63000.0],["2004-12-22",24.7441,25.1077,24.7441,24.8401,45600.0],["2004-12-23",24.943,24.9568,24.3119,24.3531,45000.0],["2004-12-27",24.456,24.9225,24.3188,24.9156,47600.0],["2004-12-28",25.0048,25.2106,24.3531,25.1763,69100.0],["2004-12-29",25.0391,25.0391,23.6259,23.8797,176500.0],["2004-12-30",23.8797,24.0101,22.398,22.8782,514200.0],["2004-12-31",23.1183,23.3172,22.8096,23.2212,136600.0],["2005-01-03",23.3584,23.4613,22.6449,23.3515,114100.0],["2005-01-04",23.3515,23.427,22.7067,23.3035,136800.0],["2005-01-05",23.1526,23.2418,21.9795,22.2402,84800.0],["2005-01-06",22.1922,22.3637,22.1236,22.35,125300.0],["2005-01-07",22.3637,22.4391,21.6777,22.2265,222100.0],["2005-01-10",21.5405,22.0413,20.7173,21.8149,318100.0],["2005-01-11",21.9178,22.2951,21.1769,22.2265,162900.0],["2005-01-12",22.5352,22.5695,21.0877,21.6434,144600.0],["2005-01-13",21.7463,21.8423,21.2661,21.4582,127800.0],["2005-01-14",21.3004,22.0344,21.3004,21.8835,106600.0],["2005-01-18",21.712,22.4254,21.6434,21.7806,190700.0],["2005-01-19",21.9521,21.9521,21.3347,21.4925,61000.0],["2005-01-20",21.4376,21.4376,20.4772,20.6075,91100.0],["2005-01-21",20.5458,20.6144,19.4619,19.5168,214000.0],["2005-01-24",19.6268,19.7299,18.355,18.3893,244900.0],["2005-01-25",18.5268,19.0424,18.3275,18.3893,128700.0],["2005-01-26",18.4237,18.63,18.0731,18.2175,73300.0],["2005-01-27",18.5956,19.1937,18.5406,18.9324,93200.0],["2005-01-28",19.1387,19.1455,18.7331,18.8843,52800.0],["2005-01-31",18.9737,19.3518,18.9049,19.1662,78200.0],["2005-02-01",19.1799,19.2487,18.6093,18.8706,127800.0],["2005-02-02",18.8706,19.613,18.6781,19.5718,163800.0],["2005-02-03",19.5924,19.5993,18.8706,19.0768,59100.0],["2005-02-04",19.1455,19.4961,18.9805,19.2074,105200.0],["2005-02-07",19.1662,19.1799,18.9256,18.9599,31900.0],["2005-02-08",18.8774,18.8774,18.2244,18.685,114600.0],["2005-02-09",18.6162,18.8224,17.7981,17.8738,87800.0],["2005-02-10",17.805,18.7468,17.805,18.5612,67100.0],["2005-02-11",18.63,18.9737,18.4512,18.5956,74900.0],["2005-02-14",18.6643,18.6643,18.0112,18.0869,50900.0],["2005-02-15",18.1212,18.4581,18.0181,18.4581,34500.0],["2005-02-16",18.3894,18.6643,18.2312,18.4925,44400.0],["2005-02-17",18.4925,18.7331,18.245,18.4237,43700.0],["2005-02-18",18.3825,18.6575,18.2862,18.4237,67400.0],["2005-02-22",18.4237,18.5543,17.5713,17.6125,75000.0],["2005-02-23",17.6125,18.2175,17.5713,18.1487,59800.0],["2005-02-24",18.08,18.1487,17.7913,18.1281,36000.0],["2005-02-25",18.1281,18.6162,18.1281,18.6093,69100.0],["2005-02-28",18.6093,18.7468,18.5337,18.5818,81100.0],["2005-03-01",18.6643,19.0768,18.6437,18.7331,38200.0],["2005-03-02",18.5612,18.9049,18.4581,18.7949,118700.0],["2005-03-03",18.7949,18.8018,18.3825,18.63,135200.0],["2005-03-04",18.6643,18.7881,18.5337,18.7399,71400.0],["2005-03-07",18.6575,18.8912,18.0731,18.2175,58000.0],["2005-03-08",18.135,18.6712,18.0456,18.1144,54900.0],["2005-03-09",18.1487,18.1831,17.8738,17.9425,62400.0],["2005-03-10",18.63,21.3385,18.63,20.8435,562000.0],["2005-03-11",20.7954,21.256,20.1423,21.2423,189700.0],["2005-03-14",21.2423,21.5172,19.9705,20.2042,92300.0],["2005-03-15",20.273,20.9054,20.273,20.6373,101600.0],["2005-03-16",20.5823,20.5823,20.3142,20.383,82400.0],["2005-03-17",20.4861,20.7267,20.1423,20.6098,67500.0],["2005-03-18",20.7817,21.0704,20.4173,21.0085,137900.0],["2005-03-21",21.1735,23.724,21.0223,22.5828,286000.0],["2005-03-22",22.6515,23.0296,22.3422,22.8097,106200.0],["2005-03-23",22.7065,22.7065,21.9985,22.1703,133900.0],["2005-03-24",22.1703,22.9128,22.0397,22.7203,108300.0],["2005-03-28",23.064,23.8546,22.8165,23.6484,202200.0],["2005-03-29",23.6484,23.6484,22.9609,23.064,242900.0],["2005-03-30",23.889,24.2396,22.7203,23.8958,412800.0],["2005-03-31",24.0608,24.2327,23.6484,24.1227,174800.0],["2005-04-01",24.2946,24.6727,23.6277,23.9233,157000.0],["2005-04-04",23.9233,24.6108,23.8477,24.0608,131300.0],["2005-04-05",24.2327,24.5283,24.1983,24.3427,101000.0],["2005-04-06",24.3427,25.5388,24.3289,25.4357,149200.0],["2005-04-07",25.4357,25.4426,24.6108,24.8858,83900.0],["2005-04-08",24.817,25.1951,24.3496,24.3564,69400.0],["2005-04-11",24.4115,24.4528,22.7244,22.8621,289000.0],["2005-04-12",22.8966,23.3304,22.3457,22.6211,172700.0],["2005-04-13",22.6211,22.6762,21.8705,22.1666,71900.0],["2005-04-14",22.3388,22.6555,21.8292,21.8292,92900.0],["2005-04-15",21.8292,22.3939,21.5262,21.5538,64000.0],["2005-04-18",21.5882,21.8981,21.4023,21.7948,85600.0],["2005-04-19",21.8981,22.4489,21.843,22.0013,101500.0],["2005-04-20",22.1047,22.5867,21.8843,21.8843,76200.0],["2005-04-21",22.5522,23.1995,21.8636,22.2699,288800.0],["2005-04-22",22.1735,22.3525,21.6915,21.7466,108800.0],["2005-04-25",21.7948,22.7244,21.7259,22.5867,82400.0],["2005-04-26",22.6555,22.6555,21.6915,21.6915,89900.0],["2005-04-27",21.7259,21.7259,21.0648,21.2852,116200.0],["2005-04-28",21.2783,21.2783,20.6585,20.6654,83400.0],["2005-04-29",20.8307,20.8927,20.0044,20.1077,77500.0],["2005-05-02",20.2109,20.6585,20.0732,20.5208,118100.0],["2005-05-03",20.5897,20.9202,20.452,20.7274,118600.0],["2005-05-04",20.6241,21.3059,20.5897,20.7481,173000.0],["2005-05-05",20.5897,20.7136,18.6822,18.7993,565000.0],["2005-05-06",18.1795,18.7924,17.9729,18.3517,2843200.0],["2005-05-09",18.6616,19.7289,18.5927,19.5017,1025900.0],["2005-05-10",19.4535,19.6187,19.0747,19.3502,300100.0],["2005-05-11",19.3571,19.4053,18.8337,19.2813,321200.0],["2005-05-12",19.4535,19.5361,18.5238,18.5927,248700.0],["2005-05-13",18.5238,18.5996,18.0762,18.1244,184100.0],["2005-05-16",17.849,18.3861,17.6837,17.8283,406500.0],["2005-05-17",17.7319,18.1382,17.4909,18.1175,177400.0],["2005-05-18",18.1795,18.999,18.1451,18.9645,457400.0],["2005-05-19",18.8957,18.9645,18.1864,18.4205,258000.0],["2005-05-20",18.455,18.5514,18.0969,18.4068,117000.0],["2005-05-23",18.5032,18.5858,18.1795,18.3517,171900.0],["2005-05-24",18.3172,18.3999,17.9936,17.9936,168600.0],["2005-05-25",17.9936,18.2002,17.6699,17.7319,192800.0],["2005-05-26",17.787,18.3241,17.6286,18.3172,487200.0],["2005-05-27",18.3861,18.6202,18.3655,18.5583,145600.0],["2005-05-31",18.7304,19.1436,18.6753,19.0885,304600.0],["2005-06-01",19.1436,19.7427,19.1436,19.7427,387200.0],["2005-06-02",19.7633,20.1214,19.7633,20.1214,278800.0],["2005-06-03",20.1145,20.1421,19.7358,20.0732,252800.0],["2005-06-06",20.0732,20.0732,19.908,19.9906,107400.0],["2005-06-07",20.1077,20.2109,19.8047,19.9493,235800.0],["2005-06-08",19.9011,19.9355,19.5568,19.722,282900.0],["2005-06-09",19.7633,19.9148,19.3984,19.5017,124700.0],["2005-06-10",19.9699,20.3142,19.5154,19.6945,491100.0],["2005-06-13",19.6118,19.8253,19.5912,19.6945,145700.0],["2005-06-14",19.66,20.0732,19.66,20.0663,138300.0],["2005-06-15",20.1077,20.6379,19.6738,20.5621,269900.0],["2005-06-16",20.6585,21.0235,20.3142,20.9478,205500.0],["2005-06-17",21.0028,21.1406,20.5002,20.5277,89700.0],["2005-06-20",20.4588,20.4726,19.7702,20.0044,64100.0],["2005-06-21",19.9699,20.4106,19.8735,20.1765,108200.0],["2005-06-22",20.2109,20.4451,20.1421,20.4244,133800.0],["2005-06-23",20.3487,20.3487,19.2124,19.3502,161000.0],["2005-06-24",19.3502,19.3571,18.7029,18.9577,218200.0],["2005-06-27",18.9026,19.3639,18.455,19.1436,98000.0],["2005-06-28",19.2125,19.7633,19.2125,19.6601,115400.0],["2005-06-29",19.6738,20.2592,19.0128,20.1559,168500.0],["2005-06-30",20.6585,21.0373,18.0418,18.6616,1115700.0],["2005-07-01",18.6478,19.0403,18.2828,18.696,347500.0],["2005-07-05",18.6616,18.6616,18.1451,18.455,326800.0],["2005-07-06",18.455,18.5169,18.0349,18.1107,167500.0],["2005-07-07",17.9729,18.3517,17.7664,18.2071,100600.0],["2005-07-08",18.1933,18.5858,17.9729,18.4619,189900.0],["2005-07-11",18.4619,19.7565,18.4205,19.6118,179900.0],["2005-07-12",19.543,19.543,18.9026,19.2813,282000.0],["2005-07-13",19.0258,19.0534,18.4595,18.646,391900.0],["2005-07-14",18.8877,18.8877,18.57,18.6805,112900.0],["2005-07-15",18.5769,18.7565,18.3974,18.646,78500.0],["2005-07-18",18.6253,18.6253,17.9623,18.128,169900.0],["2005-07-19",18.1626,18.7703,18.1626,18.6253,222400.0],["2005-07-20",18.6322,19.3573,18.4733,19.2468,94400.0],["2005-07-21",19.3711,19.3918,18.5424,18.7219,134600.0],["2005-07-22",18.6805,18.8462,18.3628,18.6805,151000.0],["2005-07-25",18.646,18.8946,18.4112,18.5286,49400.0],["2005-07-26",18.5079,18.8531,18.2385,18.5976,94500.0],["2005-07-27",18.9222,19.3573,18.9222,19.302,209100.0],["2005-07-28",19.4747,20.2136,19.302,20.1722,285400.0],["2005-07-29",20.2205,20.2205,19.6059,19.9581,232500.0],["2005-08-01",19.9581,20.7177,19.9581,20.476,265400.0],["2005-08-02",20.0271,20.7177,20.0271,20.5589,243900.0],["2005-08-03",20.4415,20.5037,20.2896,20.3724,66900.0],["2005-08-04",20.3724,20.4553,20.0962,20.3794,134700.0],["2005-08-05",20.3379,20.407,19.7095,19.7371,141100.0],["2005-08-08",19.6819,19.8131,19.523,19.7233,117700.0],["2005-08-09",19.7233,19.744,19.4747,19.5783,138700.0],["2005-08-10",19.6473,19.889,19.5437,19.6957,179900.0],["2005-08-11",19.6128,19.6473,19.302,19.5576,127300.0],["2005-08-12",19.4401,19.4747,18.6943,18.8255,158800.0],["2005-08-15",18.8186,19.3573,18.715,19.1294,120900.0],["2005-08-16",19.0258,19.2813,18.9636,19.1846,59400.0],["2005-08-17",19.1777,19.5092,19.1639,19.3435,71200.0],["2005-08-18",19.3366,19.5645,19.302,19.5506,104600.0],["2005-08-19",19.4678,19.7924,19.4678,19.7854,94300.0],["2005-08-22",19.82,20.0548,19.6542,19.9581,106200.0],["2005-08-23",19.8821,20.0271,19.6542,19.9305,128200.0],["2005-08-24",19.8545,20.2343,19.6819,20.1653,202300.0],["2005-08-25",20.1307,20.1998,19.7923,19.9236,171600.0],["2005-08-26",19.7854,19.8545,19.5092,19.7509,163700.0],["2005-08-29",19.5921,19.9926,19.5092,19.9926,94400.0],["2005-08-30",19.8545,19.8545,19.6335,19.6957,153400.0],["2005-08-31",19.7509,19.9719,19.6957,19.9236,447500.0],["2005-09-01",19.9581,20.0272,19.4401,19.6819,165900.0],["2005-09-02",19.744,19.9926,19.6888,19.8545,72400.0],["2005-09-06",19.9305,20.3448,19.9305,20.1307,80300.0],["2005-09-07",20.0271,20.3586,19.9443,20.3448,95700.0],["2005-09-08",20.3448,20.3448,20.0271,20.0548,31700.0],["2005-09-09",20.1653,20.3724,20.1307,20.3241,41400.0],["2005-09-12",20.3724,20.4622,20.255,20.3517,62400.0],["2005-09-13",20.2965,20.3724,20.1238,20.3724,32500.0],["2005-09-14",20.3724,20.4139,19.8614,20.0479,86600.0],["2005-09-15",20.1169,20.2274,20.0202,20.0962,86200.0],["2005-09-16",20.1998,20.3655,20.1031,20.2343,190900.0],["2005-09-19",20.3034,20.5796,20.255,20.476,173100.0],["2005-09-20",20.5106,22.2439,20.5106,21.7191,524300.0],["2005-09-21",21.7191,21.7191,21.2012,21.2495,246400.0],["2005-09-22",21.3186,21.5464,20.7868,21.3116,135000.0],["2005-09-23",21.3945,22.1404,21.3393,22.0437,132000.0],["2005-09-26",22.1335,22.237,21.6017,21.8158,93100.0],["2005-09-27",21.8572,21.871,21.2978,21.8572,130500.0],["2005-09-28",21.8572,22.3061,21.8227,21.9677,155400.0],["2005-09-29",22.0644,22.7895,22.0575,22.5547,167800.0],["2005-09-30",22.4788,23.0796,22.4788,22.9553,136600.0],["2005-10-03",22.9,23.1762,22.5685,22.8171,103300.0],["2005-10-04",22.8931,22.9345,22.4857,22.5685,248200.0],["2005-10-05",22.5478,22.5478,21.3047,21.4221,196600.0],["2005-10-06",21.2978,21.5396,20.7178,21.063,94700.0],["2005-10-07",21.139,21.4774,21.1321,21.3047,51300.0],["2005-10-10",21.3117,21.7813,20.9595,21.4843,66300.0],["2005-10-11",21.4843,22.0506,21.4636,21.8641,140700.0],["2005-10-12",21.7536,21.7812,20.8835,21.2426,101800.0],["2005-10-13",21.1321,21.1321,20.4415,20.8282,95200.0],["2005-10-14",20.9594,21.4843,20.5037,21.3669,45700.0],["2005-10-17",21.3393,21.7813,21.1321,21.6017,116900.0],["2005-10-18",21.7191,21.7951,21.4291,21.5465,91400.0],["2005-10-19",20.5106,20.7246,19.2675,19.889,691500.0],["2005-10-20",19.7854,20.11,19.0672,19.3711,248900.0],["2005-10-21",19.2675,19.4402,18.646,19.157,281800.0],["2005-10-24",19.1984,19.7233,19.1777,19.6128,132100.0],["2005-10-25",19.4885,19.7026,19.1225,19.1225,201000.0],["2005-10-26",19.0603,19.4056,18.86,19.0258,191600.0],["2005-10-27",19.0258,19.1846,18.6183,18.7496,139000.0],["2005-10-28",18.8877,19.302,18.8808,18.8808,189300.0],["2005-10-31",18.8808,19.4056,18.8808,19.0258,220100.0],["2005-11-01",19.1708,19.4263,19.1294,19.1639,168000.0],["2005-11-02",20.5106,20.5106,17.0369,17.0369,1606200.0],["2005-11-03",17.0921,18.1764,17.0921,18.0935,430700.0],["2005-11-04",18.0244,18.3352,18.0244,18.059,264500.0],["2005-11-07",18.0382,18.4664,17.9623,18.1626,268400.0],["2005-11-08",18.059,18.4319,17.9554,18.4112,122800.0],["2005-11-09",18.4943,19.0138,18.3627,18.7021,221500.0],["2005-11-10",18.4943,18.806,18.1895,18.5982,162100.0],["2005-11-11",18.7021,18.8475,18.4112,18.6952,132800.0],["2005-11-14",18.806,19.0346,18.5843,18.7021,187200.0],["2005-11-15",18.7021,18.7021,17.8778,17.9748,767600.0],["2005-11-16",18.1133,18.5289,18.0579,18.238,156100.0],["2005-11-17",18.1064,18.4458,18.0094,18.0995,122800.0],["2005-11-18",18.2449,18.3557,18.1618,18.2726,197600.0],["2005-11-21",18.3765,18.6744,18.0094,18.2657,265700.0],["2005-11-22",18.1272,18.8268,18.1272,18.7437,287300.0],["2005-11-23",18.806,19.0207,18.7575,18.8406,58600.0],["2005-11-25",18.7367,18.8198,18.5012,18.522,67400.0],["2005-11-28",18.4181,19.2562,18.2865,18.6952,271700.0],["2005-11-29",18.6397,18.9445,18.3558,18.6328,232500.0],["2005-11-30",18.6397,18.8752,18.425,18.8752,213400.0],["2005-12-01",19.0138,19.7065,18.9792,19.464,158600.0],["2005-12-02",19.7203,20.226,19.5679,20.0528,253000.0],["2005-12-05",19.9143,20.1913,19.3532,19.4294,212300.0],["2005-12-06",19.4987,19.6372,19.0553,19.1454,105500.0],["2005-12-07",19.1731,19.2909,18.9792,19.18,106700.0],["2005-12-08",19.09,19.2562,18.5289,18.9307,142100.0],["2005-12-09",18.8683,19.7134,18.8683,19.6857,98100.0],["2005-12-12",19.845,19.9143,19.6441,19.8173,163800.0],["2005-12-13",19.7965,19.8104,19.2285,19.4017,176600.0],["2005-12-14",19.4225,19.5333,19.1038,19.3948,127600.0],["2005-12-15",19.4848,19.8173,19.3047,19.6372,170400.0],["2005-12-16",19.9489,20.0874,19.1593,19.2562,290900.0],["2005-12-19",19.2839,19.3948,18.8753,19.0138,254200.0],["2005-12-20",19.0138,19.2216,18.8614,19.0346,254000.0],["2005-12-21",19.0346,19.4155,19.0346,19.3601,167900.0],["2005-12-22",19.3809,19.7065,19.3393,19.6095,92700.0],["2005-12-23",19.5541,19.6718,19.3809,19.5333,51600.0],["2005-12-27",19.4432,19.6026,19.1939,19.3255,111600.0],["2005-12-28",19.3047,19.6926,18.9099,19.6164,178000.0],["2005-12-29",19.6025,20.1013,19.6025,19.9489,91200.0],["2005-12-30",20.1013,20.1428,19.6372,19.6718,123400.0],["2006-01-03",19.8104,20.0736,19.2562,19.5748,239800.0],["2006-01-04",20.3645,21.542,20.1013,21.1264,1022000.0],["2006-01-05",21.2996,21.4728,20.5931,21.1611,350700.0],["2006-01-06",21.265,21.8537,21.2234,21.7775,310800.0],["2006-01-09",21.8191,22.1169,21.0017,21.0918,261600.0],["2006-01-10",20.9533,21.3342,20.8632,21.2026,205100.0],["2006-01-11",21.4035,22.1308,20.981,21.9576,312900.0],["2006-01-12",22.0962,22.5533,21.8122,22.0269,289400.0],["2006-01-13",22.1654,22.6572,22.0615,22.1654,116000.0],["2006-01-17",22.0269,22.0546,21.3342,21.9853,204700.0],["2006-01-18",21.8884,22.0269,21.6806,22.0061,235200.0],["2006-01-19",22.3732,22.6018,21.8191,22.0892,264900.0],["2006-01-20",21.4381,22.02,20.8979,21.4797,387600.0],["2006-01-23",21.4797,21.5144,20.9588,21.0561,242100.0],["2006-01-24",21.1811,21.7436,21.1811,21.3755,383200.0],["2006-01-25",21.6533,21.7783,21.32,21.4241,232500.0],["2006-01-26",22.3964,24.4242,22.3547,24.3061,985600.0],["2006-01-27",24.3756,24.3756,23.6672,24.3131,619600.0],["2006-01-30",24.5492,24.5492,23.577,24.1117,266200.0],["2006-01-31",23.8895,24.7575,23.577,24.6187,358100.0],["2006-02-01",25.2089,25.9729,24.827,25.0701,481400.0],["2006-02-02",25.1742,25.3478,24.2575,24.5492,160800.0],["2006-02-03",24.5909,25.9659,24.445,24.9728,304700.0],["2006-02-06",25.0006,25.4937,24.8478,25.4034,167000.0],["2006-02-07",25.5284,26.0423,24.5562,24.5562,331300.0],["2006-02-08",24.5214,25.1881,24.2714,25.0284,194200.0],["2006-02-09",25.1742,25.327,24.8339,24.8478,138200.0],["2006-02-10",24.7228,25.209,23.8964,25.0076,155000.0],["2006-02-13",25.8687,26.6673,25.0631,25.5562,587500.0],["2006-02-14",25.5076,25.9034,25.0006,25.7159,323000.0],["2006-02-15",25.8131,25.9381,25.0978,25.3062,305100.0],["2006-02-16",25.6951,26.2298,25.5215,26.1673,150000.0],["2006-02-17",26.1673,26.2159,25.4103,25.584,84900.0],["2006-02-21",25.6951,26.3826,25.2576,26.3618,172400.0],["2006-02-22",26.4937,27.7785,26.4798,27.3271,320100.0],["2006-02-23",27.3618,27.3618,26.4243,26.8618,170500.0],["2006-02-24",26.8965,26.8965,26.2506,26.6465,97400.0],["2006-02-27",26.7159,27.6812,26.5632,27.4312,115800.0],["2006-02-28",27.4312,27.4312,26.0562,26.2368,162400.0],["2006-03-01",27.9521,30.8619,27.9521,30.1049,884900.0],["2006-03-02",30.1049,30.5771,29.7924,29.8688,331000.0],["2006-03-03",29.7993,30.1882,28.1326,28.5076,485200.0],["2006-03-06",28.8549,29.1674,28.5076,28.716,290300.0],["2006-03-07",29.0979,29.0979,27.6048,27.7715,216300.0],["2006-03-08",27.7437,27.7437,26.077,27.209,354400.0],["2006-03-09",27.3479,27.4382,26.3201,26.459,174900.0],["2006-03-10",26.3756,27.4312,26.0145,27.4312,326800.0],["2006-03-13",27.4312,27.8132,27.209,27.4312,153200.0],["2006-03-14",27.2576,28.1049,26.702,27.8826,150500.0],["2006-03-15",28.5771,29.3063,28.341,28.7299,204000.0],["2006-03-16",28.8549,29.1327,28.6257,28.9243,93100.0],["2006-03-17",29.0979,29.2507,28.8201,28.8271,111700.0],["2006-03-20",28.959,29.091,28.1951,28.466,86800.0],["2006-03-21",28.3688,28.5701,27.8757,27.9521,77800.0],["2006-03-22",27.9312,28.6396,27.9312,28.3896,112900.0],["2006-03-23",28.2507,28.8063,27.9521,28.6813,138300.0],["2006-03-24",28.6813,28.7229,28.2507,28.2646,96300.0],["2006-03-27",28.1951,28.2993,27.9521,28.0215,86400.0],["2006-03-28",28.091,28.2993,27.9521,28.0493,72100.0],["2006-03-29",27.9312,28.2437,27.7785,27.8896,222200.0],["2006-03-30",27.5007,28.091,27.5007,27.716,208300.0],["2006-03-31",27.8132,28.0146,27.4312,27.8132,109400.0],["2006-04-03",27.8826,28.6257,27.7785,28.3687,231700.0],["2006-04-04",28.8896,29.5007,28.466,29.2577,603300.0],["2006-04-05",27.9729,29.6813,27.9174,28.7577,568500.0],["2006-04-06",28.584,28.8202,27.7229,28.0771,329800.0],["2006-04-07",28.5424,29.1188,28.334,28.5563,254200.0],["2006-04-10",28.5563,28.5979,27.4312,27.5979,263300.0],["2006-04-11",27.5701,27.584,26.3965,26.6812,251500.0],["2006-04-12",26.8062,27.2646,26.6673,27.1326,227500.0],["2006-04-13",27.2229,27.7298,27.1882,27.6604,165200.0],["2006-04-17",27.5699,28.0292,27.4169,28.0153,207500.0],["2006-04-18",28.0431,28.2519,27.4586,27.9248,612600.0],["2006-04-19",28.7042,30.249,28.6346,30.242,702200.0],["2006-04-20",30.242,30.242,29.0869,29.2191,226300.0],["2006-04-21",29.4348,30.0194,29.24,29.5323,395500.0],["2006-04-24",29.6784,29.8524,28.9338,29.4349,179800.0],["2006-04-25",29.3305,29.414,28.0849,28.8573,250700.0],["2006-04-26",28.9129,29.5531,28.7529,29.1495,350300.0],["2006-04-27",29.08,29.08,27.1455,27.6952,231400.0],["2006-04-28",27.6256,28.3215,27.3612,27.9388,268100.0],["2006-05-01",27.9944,28.5859,27.8831,28.391,227000.0],["2006-05-02",28.4954,28.7042,28.0153,28.6207,167300.0],["2006-05-03",28.6207,29.5253,28.4606,29.4349,269800.0],["2006-05-04",29.1217,31.5572,28.8782,30.8962,562100.0],["2006-05-05",31.7312,32.4479,31.1954,31.766,346700.0],["2006-05-08",31.766,32.2461,31.1745,31.3137,190500.0],["2006-05-09",31.3206,31.6616,31.0632,31.1397,151500.0],["2006-05-10",31.0214,31.1327,29.6505,30.409,343000.0],["2006-05-11",30.4091,30.4091,29.3513,29.4488,153500.0],["2006-05-12",28.8086,29.0034,27.4864,28.3215,331200.0],["2006-05-15",28.3215,28.3563,26.8323,27.389,285600.0],["2006-05-16",26.7558,26.7558,25.3084,25.719,1188200.0],["2006-05-17",25.5937,26.0669,25.2945,25.3989,1144400.0],["2006-05-18",25.712,25.8651,24.2159,24.2785,278400.0],["2006-05-19",24.3551,24.703,23.5896,24.2924,504700.0],["2006-05-22",24.2507,24.4942,23.4505,23.9236,449100.0],["2006-05-23",24.2855,24.8422,23.5896,23.8332,289900.0],["2006-05-24",23.7914,24.0002,22.9146,23.3113,308800.0],["2006-05-25",22.8242,23.9306,22.8242,23.7705,270500.0],["2006-05-26",23.868,24.369,23.4505,24.2646,398600.0],["2006-05-30",24.1115,24.1115,23.2765,23.4157,301400.0],["2006-05-31",23.3948,24.2855,23.0608,24.1115,499200.0],["2006-06-01",24.1463,24.2855,23.52,23.7566,320700.0],["2006-06-02",23.9723,24.0419,23.3878,23.7566,301300.0],["2006-06-05",23.5548,23.5966,22.351,22.3719,378900.0],["2006-06-06",22.4693,22.7824,21.5647,21.7108,260100.0],["2006-06-07",21.7317,22.0796,21.0776,21.0845,274900.0],["2006-06-08",21.1541,21.1541,20.1103,20.9662,615100.0],["2006-06-09",21.0497,21.4185,20.5696,20.6461,213900.0],["2006-06-12",20.6531,20.9593,19.2544,19.5815,579400.0],["2006-06-13",19.6232,20.0407,19.1361,19.3101,397500.0],["2006-06-14",19.6232,20.6322,19.6232,20.4722,563000.0],["2006-06-15",20.4583,21.8987,20.4583,21.7178,540500.0],["2006-06-16",21.7456,21.9892,21.0706,21.509,385000.0],["2006-06-19",21.7595,21.9752,20.9036,21.168,238100.0],["2006-06-20",21.4185,21.9126,20.9175,20.9662,406300.0],["2006-06-21",20.9036,21.6203,20.8758,21.3559,380100.0],["2006-06-22",21.4673,21.5368,20.9454,21.349,226000.0],["2006-06-23",21.349,22.1562,21.0985,21.9892,263600.0],["2006-06-26",22.0935,22.0935,21.2724,21.5508,252300.0],["2006-06-27",21.5021,22.0518,20.5626,20.6809,284400.0],["2006-06-28",20.8062,21.6064,20.3748,21.6064,229700.0],["2006-06-29",22.2327,23.4365,21.7595,23.3948,689800.0],["2006-06-30",23.3391,23.7288,22.7824,22.7824,744000.0],["2006-07-03",22.8938,23.6522,22.6224,23.6244,189600.0],["2006-07-05",23.4852,23.4992,22.6711,22.9564,177800.0],["2006-07-06",22.9425,23.193,21.9126,22.1283,351100.0],["2006-07-07",22.0239,22.0239,21.2307,21.3629,320800.0],["2006-07-10",21.3072,22.0657,21.3072,21.502,161400.0],["2006-07-11",21.3625,21.3974,20.6439,21.0555,239300.0],["2006-07-12",21.0695,21.209,20.4625,20.6649,151900.0],["2006-07-13",20.3718,20.4834,19.5974,19.6881,227600.0],["2006-07-14",19.5486,19.5904,19.0672,19.2974,200300.0],["2006-07-17",19.137,19.4579,18.8649,18.9416,170500.0],["2006-07-18",19.116,19.6044,18.9277,19.6044,286400.0],["2006-07-19",19.5346,20.5044,19.4649,20.4067,274700.0],["2006-07-20",20.7207,20.7486,19.1998,19.1998,344900.0],["2006-07-21",19.1579,19.2486,18.3346,18.6625,281900.0],["2006-07-24",18.8579,19.4928,18.837,19.3253,256000.0],["2006-07-25",19.0742,19.2346,18.3695,18.7393,592900.0],["2006-07-26",18.5998,18.7323,17.9579,18.0556,423400.0],["2006-07-27",18.7672,18.8858,18.3556,18.5091,305700.0],["2006-07-28",18.6486,19.437,18.4672,19.2905,221800.0],["2006-07-31",18.9904,19.3811,18.9625,19.3811,152300.0],["2006-08-01",19.2695,19.2765,17.8951,18.0626,570800.0],["2006-08-02",18.0765,18.5579,17.8114,18.5509,661700.0],["2006-08-03",18.1044,19.5137,18.1044,19.4649,372200.0],["2006-08-04",19.7579,19.9881,18.5439,18.9556,370800.0],["2006-08-07",18.7951,19.13,18.53,18.9765,203000.0],["2006-08-08",18.9765,19.1509,18.3486,18.4812,253300.0],["2006-08-09",18.6974,18.6974,17.4067,17.4626,428600.0],["2006-08-10",17.323,17.7137,16.9672,17.4416,306800.0],["2006-08-11",17.4416,17.4416,16.6184,16.7788,345300.0],["2006-08-14",16.8695,17.044,16.437,16.6044,193800.0],["2006-08-15",17.0161,17.8881,16.744,17.7277,379400.0],["2006-08-16",18.1602,18.9556,17.9719,18.9207,504500.0],["2006-08-17",19.0602,19.2695,18.523,19.0044,571100.0],["2006-08-18",19.0044,19.5486,18.6067,19.43,387600.0],["2006-08-21",19.2695,19.43,18.7044,18.8718,200400.0],["2006-08-22",18.7881,19.0463,18.5509,18.6625,221500.0],["2006-08-23",18.6137,18.9695,18.0695,18.2998,202100.0],["2006-08-24",18.3556,18.7184,18.1393,18.4184,175900.0],["2006-08-25",18.2788,18.7742,18.2649,18.4812,102900.0],["2006-08-28",18.4253,19.1439,18.4184,19.0463,187200.0],["2006-08-29",19.0881,19.1439,18.6207,19.116,149900.0],["2006-08-30",19.2556,19.2974,18.9207,19.13,127700.0],["2006-08-31",19.409,19.4997,19.2765,19.3811,101000.0],["2006-09-01",19.4928,19.6532,19.1509,19.6463,91600.0],["2006-09-05",19.6463,19.9881,19.3672,19.8765,114900.0],["2006-09-06",19.7021,19.709,19.0044,19.1439,167800.0],["2006-09-07",18.9835,19.0463,18.4393,18.7184,178300.0],["2006-09-08",18.7532,19.3602,18.7393,19.0114,274300.0],["2006-09-11",18.837,18.837,18.1742,18.2091,221200.0],["2006-09-12",18.4463,19.3881,18.4044,19.1998,690900.0],["2006-09-13",19.5207,20.7137,19.3463,20.3369,646600.0],["2006-09-14",20.3439,20.4904,19.9393,20.316,529000.0],["2006-09-15",20.5462,20.5951,19.8835,19.9742,510300.0],["2006-09-18",20.0579,20.7695,19.9951,20.1835,439000.0],["2006-09-19",20.3718,20.5462,19.6183,20.016,367400.0],["2006-09-20",20.3369,20.5253,20.016,20.0858,423700.0],["2006-09-21",20.1486,20.5114,19.6881,19.8207,245700.0],["2006-09-22",19.8346,19.9602,19.4091,19.5346,375200.0],["2006-09-25",19.4998,20.0788,19.4649,19.8486,361600.0],["2006-09-26",19.6742,20.309,19.6114,20.2951,429200.0],["2006-09-27",20.2393,20.6997,20.2323,20.4695,327200.0],["2006-09-28",20.5811,20.609,19.9183,20.03,390400.0],["2006-09-29",20.0997,20.6021,20.023,20.2393,323100.0],["2006-10-02",20.2393,20.2463,19.6393,19.7439,492600.0],["2006-10-03",19.6044,20.2811,19.409,19.8904,351800.0],["2006-10-04",19.8486,20.7346,19.6114,20.7207,521300.0],["2006-10-05",20.6579,21.6206,20.63,21.4672,371500.0],["2006-10-06",21.3904,21.3904,20.6997,20.93,268700.0],["2006-10-09",20.8044,21.0555,20.3997,20.8951,227700.0],["2006-10-10",20.8951,21.0904,20.7346,20.7835,138000.0],["2006-10-11",20.616,20.8672,20.2393,20.5253,182900.0],["2006-10-12",20.7555,21.23,20.5672,21.1741,325100.0],["2006-10-13",21.2439,21.802,21.1951,21.802,202400.0],["2006-10-16",22.3951,24.209,22.2416,23.8113,1082500.0],["2006-10-17",25.7857,26.1834,24.5578,26.0229,1359000.0],["2006-10-18",26.4415,26.5741,25.6532,25.9183,1042400.0],["2006-10-19",25.8694,26.6787,25.6671,26.6438,483900.0],["2006-10-20",26.6159,26.6438,25.8276,26.3787,361700.0],["2006-10-23",26.4066,27.4252,26.4066,27.0904,460600.0],["2006-10-24",27.0276,27.2996,26.7904,27.1462,372900.0],["2006-10-25",27.2089,28.3671,27.1601,28.2694,722200.0],["2006-10-26",28.4299,28.4996,27.9066,28.388,332900.0],["2006-10-27",28.3252,28.7508,28.0043,28.4089,379200.0],["2006-10-30",28.3671,28.3671,27.5578,27.9066,310600.0],["2006-10-31",25.995,26.8531,25.4787,26.1624,988300.0],["2006-11-01",26.2043,27.1322,26.1904,26.1973,439300.0],["2006-11-02",25.9183,26.5043,25.7159,26.3997,273400.0],["2006-11-03",26.3997,26.8462,26.3997,26.6857,213900.0],["2006-11-06",26.9159,27.2299,26.7066,27.1183,168000.0],["2006-11-07",26.8113,27.3764,26.7694,27.0973,172900.0],["2006-11-08",26.4904,27.5996,25.7787,27.488,170800.0],["2006-11-09",27.502,27.5787,26.3997,26.7066,320800.0],["2006-11-10",26.7834,26.7973,26.1694,26.6159,246700.0],["2006-11-13",26.546,27.0844,26.3083,26.7348,153000.0],["2006-11-14",26.9865,26.9865,26.2035,26.8117,197800.0],["2006-11-15",27.2661,27.35,26.8467,27.0424,154200.0],["2006-11-16",27.336,27.336,26.8816,26.9166,121600.0],["2006-11-17",26.9026,26.9865,26.1056,26.3852,200500.0],["2006-11-20",26.9166,26.9166,26.1755,26.6089,136900.0],["2006-11-21",26.7278,27.2242,26.6928,27.0424,144000.0],["2006-11-22",27.1822,27.399,26.8327,27.1683,68800.0],["2006-11-24",26.9166,27.1683,26.6299,27.1403,44900.0],["2006-11-27",26.7418,27.0564,25.6581,25.798,283700.0],["2006-11-28",25.77,25.9378,25.3016,25.728,146900.0],["2006-11-29",25.8679,26.3573,25.4624,25.6581,217200.0],["2006-11-30",25.6581,26.2524,25.5323,25.8469,212500.0],["2006-12-01",25.777,26.0007,25.0429,25.5882,145700.0],["2006-12-04",25.4484,25.5183,25.0289,25.3855,225000.0],["2006-12-05",25.4344,26.1895,25.3086,25.9727,146500.0],["2006-12-06",25.8679,26.0636,25.5812,25.756,92900.0],["2006-12-07",25.735,26.0077,25.5183,25.735,117200.0],["2006-12-08",25.6232,26.0077,25.4484,25.7211,87400.0],["2006-12-11",25.9448,26.3922,25.8469,25.9727,129300.0],["2006-12-12",25.8469,26.0357,24.9031,25.2736,213700.0],["2006-12-13",25.3505,25.5043,24.6444,24.8681,98200.0],["2006-12-14",24.7702,25.2736,24.7702,25.0569,124300.0],["2006-12-15",25.1478,25.1478,24.4836,24.917,208000.0],["2006-12-18",24.8052,25.1198,24.183,24.3368,137800.0],["2006-12-19",23.8124,24.0222,23.2811,23.8963,117300.0],["2006-12-20",20.8341,21.1837,19.5477,19.9742,2800200.0],["2006-12-21",20.0022,20.2049,19.6736,20.0022,607400.0],["2006-12-22",20.0721,20.135,19.6805,19.8274,345100.0],["2006-12-26",19.5547,19.7644,19.1562,19.4009,320300.0],["2006-12-27",19.4009,20.8691,19.4009,20.4706,632500.0],["2006-12-28",20.96,21.5682,20.5615,21.3165,656100.0],["2006-12-29",20.8691,21.3165,20.8271,20.9739,250600.0],["2007-01-03",20.904,20.953,19.9392,20.1909,425600.0],["2007-01-04",20.0511,20.0791,19.7295,19.9952,404200.0],["2007-01-05",19.8693,20.1979,19.7085,20.121,340300.0],["2007-01-08",19.6456,20.1979,19.5967,19.8973,339900.0],["2007-01-09",19.331,19.8204,19.1003,19.4359,1022600.0],["2007-01-10",19.1981,19.4079,18.9395,19.338,477000.0],["2007-01-11",18.8626,19.4149,18.8486,19.282,655000.0],["2007-01-12",19.1282,19.3659,19.0374,19.352,397100.0],["2007-01-16",19.2471,19.5128,18.7717,18.8626,453400.0],["2007-01-17",18.8276,19.0443,18.3172,18.485,648800.0],["2007-01-18",18.478,18.9814,18.478,18.8276,871200.0],["2007-01-19",18.7367,18.9465,18.492,18.7367,411600.0],["2007-01-22",18.8419,18.9401,18.5474,18.6526,364300.0],["2007-01-23",18.4913,19.5992,18.4422,19.473,754800.0],["2007-01-24",19.5922,19.8657,19.3398,19.5782,752400.0],["2007-01-25",19.5501,19.7605,18.919,18.9681,327700.0],["2007-01-26",18.9331,19.3257,18.8068,19.1084,296000.0],["2007-01-29",19.0733,19.4029,18.9331,19.2907,356200.0],["2007-01-30",19.2837,19.3398,18.905,19.1855,501200.0],["2007-01-31",20.1602,20.595,20.0761,20.2444,924100.0],["2007-02-01",20.4758,20.5248,20.1532,20.2724,371000.0],["2007-02-02",20.5459,20.5459,20.0831,20.2794,285600.0],["2007-02-05",20.2093,20.2794,19.6623,19.8096,289200.0],["2007-02-06",19.8026,20.1181,19.5291,20.0761,418100.0],["2007-02-07",20.3355,20.5529,20.1812,20.5319,331200.0],["2007-02-08",20.5599,20.8264,20.3075,20.595,350200.0],["2007-02-09",20.6511,20.6511,19.9639,20.041,280300.0],["2007-02-12",19.9148,20.0059,19.7044,19.8587,154200.0],["2007-02-13",20.034,20.4688,19.8376,20.3285,188900.0],["2007-02-14",20.2654,21.0788,20.013,20.7422,387600.0],["2007-02-15",20.8264,21.2261,20.5319,21.1069,243000.0],["2007-02-16",21.1139,21.2681,20.5389,20.7002,276600.0],["2007-02-20",20.616,21.0367,20.3495,20.7983,220100.0],["2007-02-21",20.6931,21.1559,20.6861,21.0928,234600.0],["2007-02-22",21.177,22.1236,21.1349,21.8081,513500.0],["2007-02-23",21.9834,22.0886,21.5627,21.9624,311600.0],["2007-02-26",21.9834,22.0886,21.2191,21.6678,514200.0],["2007-02-27",20.7142,21.1069,19.459,20.2654,775300.0],["2007-02-28",20.5108,20.6441,19.7395,19.9639,537300.0],["2007-03-01",19.5712,19.9849,18.6876,19.8026,518700.0],["2007-03-02",19.459,19.6343,19.2065,19.3047,319400.0],["2007-03-05",19.1084,19.2416,18.4422,18.5264,486400.0],["2007-03-06",18.7227,18.9611,18.4843,18.7507,380800.0],["2007-03-07",18.6035,18.7928,18.302,18.5895,519100.0],["2007-03-08",18.6946,18.8139,18.323,18.5123,354300.0],["2007-03-09",18.5825,18.7087,18.3931,18.6806,354400.0],["2007-03-12",18.6526,19.0663,18.6526,18.9681,528200.0],["2007-03-13",18.912,18.926,18.0425,18.2248,375500.0],["2007-03-14",18.2248,18.2318,17.4956,17.9794,432400.0],["2007-03-15",18.2248,18.4913,18.0215,18.2599,199500.0],["2007-03-16",18.2178,18.4422,17.9934,18.3651,389900.0],["2007-03-19",18.5123,18.6876,18.3931,18.6456,241600.0],["2007-03-20",18.5754,18.87,18.4142,18.7648,172600.0],["2007-03-21",18.7648,18.898,18.2389,18.6596,356200.0],["2007-03-22",18.6596,18.7858,18.4703,18.5684,367300.0],["2007-03-23",18.7227,18.877,18.4352,18.7017,319300.0],["2007-03-26",18.7087,18.9261,18.5404,18.8629,182300.0],["2007-03-27",18.8629,18.898,18.6105,18.7928,165800.0],["2007-03-28",18.5825,18.9401,18.5123,18.8068,123300.0],["2007-03-29",18.8559,19.0242,18.5474,18.8209,182200.0],["2007-03-30",18.7928,18.9471,18.3931,18.7227,230800.0],["2007-04-02",18.7227,18.8209,18.4071,18.7017,320100.0],["2007-04-03",18.8419,18.8629,18.5264,18.7367,414100.0],["2007-04-04",16.6541,17.0328,15.5041,15.5672,3613300.0],["2007-04-05",15.6163,15.7285,15.0343,15.5672,1666000.0],["2007-04-09",15.8477,16.4437,15.7775,16.2193,1192800.0],["2007-04-10",16.4718,16.4788,16.1282,16.2404,476400.0],["2007-04-11",16.1422,16.2544,15.8827,16.1141,471900.0],["2007-04-12",16.1141,16.4647,15.7776,16.0791,533900.0],["2007-04-13",16.2334,16.4016,15.9108,16.2544,224400.0],["2007-04-16",16.5992,16.5992,16.2051,16.3529,283600.0],["2007-04-17",16.4866,16.5288,16.2685,16.4796,235500.0],["2007-04-18",16.3248,16.5358,16.1488,16.3388,234100.0],["2007-04-19",16.4866,16.6414,16.184,16.4725,354100.0],["2007-04-20",16.6977,16.7329,16.3951,16.7329,247500.0],["2007-04-23",16.7329,17.2395,16.7258,16.9721,214200.0],["2007-04-24",16.8877,17.5913,16.7962,17.4999,164800.0],["2007-04-25",17.6406,17.9009,17.3099,17.4858,173100.0],["2007-04-26",17.528,17.6617,16.6766,16.8103,326800.0],["2007-04-27",17.1621,17.1691,16.5429,17.0917,166200.0],["2007-04-30",17.2677,17.2747,16.0081,16.1418,278400.0],["2007-05-01",16.4655,16.5077,16.0222,16.374,232400.0],["2007-05-02",16.2544,16.5007,16.1207,16.2192,240700.0],["2007-05-03",16.3599,17.0214,16.3318,16.7118,428100.0],["2007-05-04",16.8877,17.2817,16.7469,17.1269,209800.0],["2007-05-07",17.134,17.5913,17.134,17.4436,227900.0],["2007-05-08",17.5773,19.3716,17.3662,19.1183,581300.0],["2007-05-09",18.9986,19.7093,18.3935,19.7093,556800.0],["2007-05-10",19.6179,20.2582,19.2942,19.6179,375300.0],["2007-05-11",19.7727,20.3285,19.3364,19.9415,261400.0],["2007-05-14",19.7938,19.8149,18.9001,19.3082,321400.0],["2007-05-15",19.2027,19.2942,18.6398,18.7172,424600.0],["2007-05-16",18.9986,19.5264,18.9142,19.2379,266800.0],["2007-05-17",19.2168,19.5264,19.0338,19.1957,134200.0],["2007-05-18",19.1745,20.1245,18.9986,19.836,300100.0],["2007-05-21",19.456,20.2511,19.1183,20.033,229300.0],["2007-05-22",20.0189,20.9266,20.0049,20.5819,447700.0],["2007-05-23",20.5467,21.8484,20.5396,20.6593,839700.0],["2007-05-24",20.7085,21.7921,20.0541,20.3074,281900.0],["2007-05-25",20.413,21.4051,20.413,20.997,287800.0],["2007-05-29",21.1096,21.8555,21.0533,21.7218,206500.0],["2007-05-30",21.6092,22.5802,21.6092,22.3762,376600.0],["2007-05-31",22.4606,22.6224,21.9962,22.1862,212400.0],["2007-06-01",22.3621,22.8687,21.9962,22.2495,491500.0],["2007-06-04",22.2636,22.6787,22.1791,22.2354,331900.0],["2007-06-05",22.2425,22.5521,22.2284,22.3762,195700.0],["2007-06-06",22.2354,22.3762,21.4755,21.9399,178100.0],["2007-06-07",21.9821,22.4536,21.9751,22.158,299100.0],["2007-06-08",21.9892,22.334,21.7147,21.9047,203600.0],["2007-06-11",21.7499,22.2073,21.7077,21.7781,95600.0],["2007-06-12",21.8555,22.0736,21.3981,21.7077,239700.0],["2007-06-13",21.8344,22.3621,21.6373,22.0384,255200.0],["2007-06-14",21.8977,22.3621,21.6655,21.961,264800.0],["2007-06-15",22.4114,22.5521,22.0595,22.1651,221800.0],["2007-06-18",21.6373,22.0455,21.6373,21.7147,124500.0],["2007-06-19",21.5388,21.9047,21.2363,21.7429,224800.0],["2007-06-20",21.7218,22.2214,21.4966,21.5318,329500.0],["2007-06-21",21.9469,22.8476,21.8132,22.4184,462900.0],["2007-06-22",22.4465,22.6998,21.5177,21.8132,281800.0],["2007-06-25",21.8132,21.8132,20.8985,21.1518,398700.0],["2007-06-26",20.997,21.3911,20.2934,20.5819,456300.0],["2007-06-27",20.3848,21.0744,20.23,21.0744,501700.0],["2007-06-28",21.1518,21.8062,21.0815,21.2011,409300.0],["2007-06-29",21.377,21.5318,21.1518,21.2644,242800.0],["2007-07-02",21.3066,21.4544,21.2011,21.3559,188700.0],["2007-07-03",21.3911,21.4966,20.8915,21.0392,102600.0],["2007-07-05",20.4763,21.0322,20.2511,20.5819,352200.0],["2007-07-06",20.6522,20.6522,20.2371,20.3426,212600.0],["2007-07-09",20.5326,20.5748,20.0823,20.1456,520500.0],["2007-07-10",24.0649,24.4168,23.2205,23.3261,2800200.0],["2007-07-11",23.312,24.5575,23.312,24.2901,1399400.0],["2007-07-12",24.3534,25.4863,24.3464,24.7545,697300.0],["2007-07-13",24.6279,25.4722,24.3464,25.2963,409700.0],["2007-07-16",25.2612,27.4003,25.2612,26.8303,930100.0],["2007-07-17",26.9007,27.4354,25.7185,25.8452,814500.0],["2007-07-18",26.387,26.6966,25.8381,26.2674,802800.0],["2007-07-19",26.6544,27.4073,26.4222,26.9992,490300.0],["2007-07-20",27.0908,27.0908,25.5607,25.8075,522100.0],["2007-07-23",25.7229,25.8639,24.8909,25.1024,568300.0],["2007-07-24",24.9614,25.187,24.0165,24.3761,445000.0],["2007-07-25",24.3338,24.4678,23.5511,23.8332,431900.0],["2007-07-26",23.8402,23.8402,22.5921,23.2056,488400.0],["2007-07-27",23.0787,23.7274,22.8883,23.3748,379000.0],["2007-07-30",23.1986,23.953,22.7966,23.5582,331700.0],["2007-07-31",23.7133,24.1575,23.4877,23.53,440700.0],["2007-08-01",23.2127,23.6005,22.6556,23.1704,319800.0],["2007-08-02",23.2338,23.6921,22.7402,22.8037,397300.0],["2007-08-03",22.7755,22.7825,21.8518,21.8941,265300.0],["2007-08-06",21.8659,22.0492,20.4133,21.0832,425700.0],["2007-08-07",20.914,21.4358,20.6742,20.7729,273600.0],["2007-08-08",21.4357,21.471,19.1723,19.8563,617200.0],["2007-08-09",20.2723,20.2723,18.7915,19.2217,859300.0],["2007-08-10",18.8691,20.4486,18.5447,19.8915,413200.0],["2007-08-13",20.1665,21.4287,20.1454,20.1665,440000.0],["2007-08-14",20.2018,20.7306,19.5672,19.8915,213800.0],["2007-08-15",19.7223,20.8434,19.5249,19.8492,268600.0],["2007-08-16",19.8281,19.962,18.5095,19.8633,308800.0],["2007-08-17",21.0832,21.0832,20.0678,20.3428,236700.0],["2007-08-20",20.3922,21.0902,19.9761,20.3217,217900.0],["2007-08-21",20.4133,20.505,19.7435,19.8704,150000.0],["2007-08-22",20.0255,20.5755,19.8986,20.4909,161700.0],["2007-08-23",20.3922,20.8364,19.7011,20.0114,167700.0],["2007-08-24",19.8492,20.9704,19.8492,20.9069,132800.0],["2007-08-27",20.8717,21.0832,20.4556,20.5967,120000.0],["2007-08-28",20.5402,20.6813,19.0101,19.1229,287000.0],["2007-08-29",19.3909,19.9197,18.9326,19.821,171600.0],["2007-08-30",19.5954,20.3217,19.5954,19.9338,339000.0],["2007-08-31",20.2018,20.8575,20.2018,20.7165,99200.0],["2007-09-04",20.6601,21.4287,20.6601,21.1819,199000.0],["2007-09-05",20.9774,21.2947,20.6813,20.7306,70800.0],["2007-09-06",20.7588,20.9704,20.3076,20.7377,88600.0],["2007-09-07",20.3781,20.3992,19.3909,19.5108,236900.0],["2007-09-10",19.6729,19.962,18.7069,19.2287,150300.0],["2007-09-11",19.2499,19.7787,19.2499,19.5742,141900.0],["2007-09-12",19.4332,19.7999,18.7422,18.9044,191300.0],["2007-09-13",19.0242,19.4826,18.721,19.1229,104900.0],["2007-09-14",18.989,19.0383,18.4742,18.6576,145000.0],["2007-09-17",18.5095,18.7915,18.3332,18.439,151000.0],["2007-09-18",18.6082,19.6236,18.3332,19.6024,484500.0],["2007-09-19",19.7787,20.364,19.3204,20.2652,361000.0],["2007-09-20",20.2652,20.2652,19.2217,19.3838,169900.0],["2007-09-21",19.5672,20.3992,19.3909,20.2441,186500.0],["2007-09-24",20.4415,20.4415,19.4191,19.539,203000.0],["2007-09-25",19.3274,19.4332,18.996,19.1088,195000.0],["2007-09-26",19.2851,19.546,18.8268,19.3979,129000.0],["2007-09-27",19.4967,19.5672,19.1864,19.412,84500.0],["2007-09-28",19.5531,19.687,18.8056,18.8338,133400.0],["2007-10-01",18.862,19.539,18.862,19.4402,225700.0],["2007-10-02",19.4967,19.6871,19.2146,19.6165,341400.0],["2007-10-03",19.4967,19.6236,18.6294,18.7845,218200.0],["2007-10-04",18.8973,18.9114,18.3121,18.5306,171700.0],["2007-10-05",18.8127,19.0736,18.5165,18.9326,192800.0],["2007-10-08",18.9537,19.2076,18.4813,18.6153,238600.0],["2007-10-09",18.6364,18.8832,18.2979,18.6153,293400.0],["2007-10-10",19.2217,20.5614,19.2076,20.2934,582700.0],["2007-10-11",20.5825,21.612,20.512,21.0056,504000.0],["2007-10-12",20.8364,21.612,20.8364,21.4781,199400.0],["2007-10-15",21.4498,21.4498,19.9338,21.0197,256100.0],["2007-10-16",21.0056,21.1255,19.9973,20.0255,242400.0],["2007-10-17",20.3499,20.3569,18.58,18.6011,558600.0],["2007-10-18",18.5236,19.3909,17.8114,19.2499,450600.0],["2007-10-19",19.2146,19.2146,18.1005,18.1358,300100.0],["2007-10-22",17.9524,18.6787,17.9524,18.4813,202500.0],["2007-10-23",18.6858,19.1018,18.3332,18.9678,195600.0],["2007-10-24",18.862,18.8691,18.0159,18.6223,171900.0],["2007-10-25",18.7281,18.7563,18.2556,18.446,132700.0],["2007-10-26",18.6012,18.7351,18.3403,18.58,290400.0],["2007-10-29",18.6082,18.9678,18.6082,18.8197,79500.0],["2007-10-30",18.8409,18.862,18.3332,18.4108,128800.0],["2007-10-31",18.446,18.9537,18.4178,18.8338,119400.0],["2007-11-01",18.4742,18.4813,17.3742,17.4095,413000.0],["2007-11-02",17.3249,17.3249,16.0345,17.1627,750600.0],["2007-11-05",16.8172,17.1839,16.4717,17.0217,390300.0],["2007-11-06",16.4576,18.6153,16.4576,17.5576,681300.0],["2007-11-07",17.4871,17.4871,16.1826,16.5634,348300.0],["2007-11-08",16.6268,17.2685,16.2178,17.2403,652800.0],["2007-11-09",17.0428,17.064,16.4435,16.5704,412000.0],["2007-11-12",16.6198,16.9582,16.0275,16.1121,337700.0],["2007-11-13",16.2319,16.6057,15.83,16.4294,345700.0],["2007-11-14",16.4999,17.4166,16.1473,16.9018,370000.0],["2007-11-15",16.789,16.93,16.2531,16.4505,126300.0],["2007-11-16",16.5845,16.5845,15.4281,16.1262,273400.0],["2007-11-19",17.1876,17.1876,15.6096,15.7299,129000.0],["2007-11-20",16.0342,16.5437,15.2558,15.7299,237300.0],["2007-11-21",15.4752,15.5601,14.9799,15.4186,197500.0],["2007-11-23",15.4752,15.9776,15.4257,15.7724,54800.0],["2007-11-26",15.7724,16.4446,15.362,15.461,141300.0],["2007-11-27",15.6592,15.8431,15.2275,15.4469,134500.0],["2007-11-28",15.4964,16.5012,15.4964,16.2606,161900.0],["2007-11-29",16.2465,16.2677,15.5955,15.8431,94100.0],["2007-11-30",15.9917,16.204,15.6167,15.6945,125800.0],["2007-12-03",15.6096,16.6852,15.1497,16.2182,252800.0],["2007-12-04",16.0625,16.1049,15.461,15.5389,98200.0],["2007-12-05",15.7016,16.0979,15.5813,15.8856,155000.0],["2007-12-06",15.921,16.5224,15.921,16.4234,162900.0],["2007-12-07",16.4234,17.0319,16.4234,16.8408,183500.0],["2007-12-10",16.8479,17.0956,16.6781,17.039,131100.0],["2007-12-11",17.0885,17.4706,16.3031,16.3031,191000.0],["2007-12-12",16.6852,17.1027,16.4304,16.6781,168400.0],["2007-12-13",16.4658,16.671,16.1757,16.4163,88400.0],["2007-12-14",16.2323,16.6003,15.7441,15.9563,195800.0],["2007-12-17",15.7865,15.8573,15.3054,15.3054,184100.0],["2007-12-18",15.5813,15.8361,15.3549,15.8361,193000.0],["2007-12-19",15.6096,15.8927,15.0223,15.4186,161600.0],["2007-12-20",15.5389,16.1899,15.3973,16.1686,171600.0],["2007-12-21",16.4941,16.8196,16.3031,16.48,250900.0],["2007-12-24",16.3384,16.7984,16.1403,16.388,123600.0],["2007-12-26",16.1403,16.7135,16.112,16.6498,97600.0],["2007-12-27",16.8125,16.9187,16.1332,16.1969,122600.0],["2007-12-28",16.2748,16.2748,15.928,16.013,101200.0],["2007-12-31",15.9068,15.9917,15.5672,15.7511,175000.0],["2008-01-02",15.6379,16.0908,15.4044,15.4398,152800.0],["2008-01-03",15.553,15.6379,15.086,15.1143,179600.0],["2008-01-04",15.0011,15.0011,14.2864,14.4421,188400.0],["2008-01-07",14.5482,14.7747,14.3218,14.4987,201400.0],["2008-01-08",12.4608,13.1967,12.2061,12.7085,1248700.0],["2008-01-09",12.6943,13.2958,12.2839,13.2462,653100.0],["2008-01-10",13.1613,14.4138,13.0906,14.152,549600.0],["2008-01-11",13.9397,14.0812,12.9844,13.1613,472900.0],["2008-01-14",13.2462,13.3595,12.9844,13.3241,298500.0],["2008-01-15",13.1118,13.2887,12.9137,12.9844,314100.0],["2008-01-16",12.9208,13.409,12.8429,13.2887,223100.0],["2008-01-17",13.2816,13.6071,12.9632,12.9915,287400.0],["2008-01-18",12.9844,13.2829,12.1884,12.2666,317000.0],["2008-01-22",11.7833,12.3945,11.5204,11.9184,274400.0],["2008-01-23",11.4919,12.3163,11.3924,12.0463,314800.0],["2008-01-24",12.096,12.892,12.0818,12.5082,671900.0],["2008-01-25",12.6646,13.4464,12.359,12.9844,755300.0],["2008-01-28",12.9346,13.425,12.7996,13.4037,341200.0],["2008-01-29",13.5387,13.5601,13.0626,13.2687,330700.0],["2008-01-30",13.1265,13.4179,12.7996,13.2474,358800.0],["2008-01-31",13.0057,14.0078,12.8707,13.8088,359600.0],["2008-02-01",13.8799,14.882,13.7306,14.754,241100.0],["2008-02-04",14.4555,18.2862,14.3205,17.5897,5236800.0],["2008-02-05",17.874,18.9045,17.874,18.7979,1097500.0],["2008-02-06",18.6486,18.7055,17.1491,17.1846,431400.0],["2008-02-07",17.0567,19.5157,17.0496,19.1532,678800.0],["2008-02-08",19.1035,19.4091,18.5847,18.6202,350900.0],["2008-02-11",18.7268,19.3807,18.4781,19.3238,228700.0],["2008-02-12",19.4944,19.4944,18.3075,18.6344,233200.0],["2008-02-13",18.741,19.8639,18.7268,19.736,211100.0],["2008-02-14",19.8142,19.8142,18.3928,18.4781,284700.0],["2008-02-15",18.3857,18.9045,18.3004,18.6273,227400.0],["2008-02-19",18.7055,20.0771,18.7055,19.6365,302600.0],["2008-02-20",19.4659,19.8924,18.9542,19.2385,240200.0],["2008-02-21",19.402,20.4751,19.2812,19.6152,434100.0],["2008-02-22",19.6152,19.8497,18.8192,19.5086,288100.0],["2008-02-25",19.5512,20.4538,18.8334,20.1056,623800.0],["2008-02-26",20.0132,20.9797,19.8853,20.4751,1099100.0],["2008-02-27",19.8355,20.3117,19.1461,19.3025,434600.0],["2008-02-28",19.2883,20.4822,18.8334,19.8213,740000.0],["2008-02-29",19.5015,19.5725,18.4852,18.6771,529500.0],["2008-03-03",18.6344,19.3238,18.2222,19.0537,412700.0],["2008-03-04",18.8903,18.9685,18.1085,18.7837,380800.0],["2008-03-05",18.9756,19.2883,18.3999,18.8334,385100.0],["2008-03-06",18.7695,19.1248,17.5542,17.5826,370500.0],["2008-03-07",17.3623,17.9806,16.8008,17.5826,252600.0],["2008-03-10",17.6039,18.0019,17.0709,17.1704,213700.0],["2008-03-11",17.6821,18.8263,17.3267,18.7197,301100.0],["2008-03-12",18.7837,18.94,17.9522,17.9593,179200.0],["2008-03-13",17.7532,18.9329,17.4902,18.6771,141700.0],["2008-03-14",18.9827,18.9969,17.611,18.1867,200700.0],["2008-03-17",17.5897,18.1796,17.5471,17.5897,196100.0],["2008-03-18",18.0801,19.3451,18.0161,19.0964,176200.0],["2008-03-19",19.2669,19.5441,17.8313,17.8456,163200.0],["2008-03-20",18.0374,19.6152,17.7674,19.3167,411900.0],["2008-03-24",19.4304,19.9492,19.1319,19.7005,281300.0],["2008-03-25",19.4233,20.5249,19.4233,20.0558,235800.0],["2008-03-26",19.7076,20.1411,19.4873,19.5939,194100.0],["2008-03-27",19.6507,19.8782,18.8334,18.869,149700.0],["2008-03-28",18.9187,19.1746,18.208,18.2649,168800.0],["2008-03-31",18.1298,19.0324,18.0019,18.8476,141600.0],["2008-04-01",19.8924,19.8924,17.2059,19.0395,212300.0],["2008-04-02",18.7695,19.2456,17.81,18.4283,275100.0],["2008-04-03",18.0872,19.0324,17.4262,17.7247,252700.0],["2008-04-04",17.7674,17.7674,17.0567,17.4191,284800.0],["2008-04-07",19.0466,19.0466,17.874,17.9522,273700.0],["2008-04-08",17.9095,19.4304,17.9095,18.7908,283800.0],["2008-04-09",18.2578,18.8192,17.2699,17.6608,412800.0],["2008-04-10",17.6537,17.6537,16.9927,17.2912,246500.0],["2008-04-11",16.9003,17.0425,16.4171,16.5166,181800.0],["2008-04-14",16.6303,17.7461,16.4384,16.6942,310600.0],["2008-04-15",16.7013,16.9501,16.1328,16.9501,147500.0],["2008-04-16",17.0993,17.5471,17.0141,17.1704,157100.0],["2008-04-17",17.1775,17.3339,16.6303,16.9643,126600.0],["2008-04-18",17.3054,17.5542,16.9074,17.476,191500.0],["2008-04-21",17.4689,17.4689,16.6346,16.984,192700.0],["2008-04-22",16.8985,16.9911,16.2496,16.3922,198000.0],["2008-04-23",16.3993,16.5633,16.0642,16.2567,155500.0],["2008-04-24",16.2995,16.763,15.6649,16.4564,149900.0],["2008-04-25",16.5206,16.5919,16.0428,16.4279,101000.0],["2008-04-28",16.492,17.1551,16.3566,17.0054,238000.0],["2008-04-29",17.0125,17.0125,16.2995,16.4065,137900.0],["2008-04-30",16.4849,16.8272,16.0785,16.2211,120100.0],["2008-05-01",16.3994,17.3334,16.1355,17.1551,209500.0],["2008-05-02",17.2906,17.3976,16.8699,17.0696,155600.0],["2008-05-05",17.1052,17.1052,16.4849,16.6988,147800.0],["2008-05-06",16.5491,16.8913,16.435,16.7986,137300.0],["2008-05-07",16.6489,16.6774,16.2567,16.2781,137800.0],["2008-05-08",16.4706,16.599,16.1141,16.4421,99700.0],["2008-05-09",16.3067,16.4992,16.0571,16.2639,118900.0],["2008-05-12",16.3566,17.1337,16.164,17.041,119700.0],["2008-05-13",17.1124,17.5544,16.9911,17.5188,155800.0],["2008-05-14",17.4903,17.7897,17.1195,17.1195,81200.0],["2008-05-15",17.1195,17.8111,17.1195,17.6043,144800.0],["2008-05-16",17.7541,17.7541,16.6917,17.1694,132900.0],["2008-05-19",17.1908,17.7826,17.0482,17.3405,188600.0],["2008-05-20",17.3263,17.6186,16.8557,17.1409,165000.0],["2008-05-21",17.2692,17.3477,16.492,16.6774,85000.0],["2008-05-22",16.656,17.2692,16.656,16.9626,91300.0],["2008-05-23",16.9341,17.1337,16.435,16.5419,54400.0],["2008-05-27",16.492,17.255,16.492,17.0625,87300.0],["2008-05-28",17.9965,17.9965,17.2977,17.8468,174100.0],["2008-05-29",17.861,18.4029,17.312,18.0535,167700.0],["2008-05-30",18.1177,18.7166,17.9608,18.7166,149200.0],["2008-06-02",18.6952,18.7523,17.9252,18.2175,136300.0],["2008-06-03",18.1177,18.3245,17.5473,17.7042,208900.0],["2008-06-04",17.6329,18.4172,17.5188,17.8824,116000.0],["2008-06-05",17.8753,18.5384,17.7897,18.5241,162200.0],["2008-06-06",18.3601,18.5384,17.5259,17.6543,193300.0],["2008-06-09",17.7969,17.7969,16.984,17.2835,134900.0],["2008-06-10",16.984,17.476,16.984,17.2906,85300.0],["2008-06-11",17.2906,17.3405,16.4065,16.4635,99500.0],["2008-06-12",15.4724,16.3922,15.0161,15.2371,309000.0],["2008-06-13",15.2371,16.0001,15.2371,15.6079,137300.0],["2008-06-16",15.5865,15.9002,15.3583,15.5437,101800.0],["2008-06-17",15.5009,16.0286,15.451,15.7006,337200.0],["2008-06-18",15.5936,15.6792,15.2229,15.4011,125700.0],["2008-06-19",15.394,16.1783,15.394,16.0143,152100.0],["2008-06-20",15.9288,15.9715,15.1872,15.5936,171600.0],["2008-06-23",15.6721,15.6863,15.2371,15.394,69700.0],["2008-06-24",15.2157,15.2157,14.5526,14.9591,336300.0],["2008-06-25",14.9519,15.4795,14.8378,15.4582,264400.0],["2008-06-26",15.2728,15.4724,14.353,14.4457,173500.0],["2008-06-27",14.4813,14.9519,14.4599,14.5883,253800.0],["2008-06-30",14.6097,14.8877,14.2888,14.4742,141900.0],["2008-07-01",14.2603,14.4029,13.8539,14.3245,113900.0],["2008-07-02",14.3672,14.8164,13.4403,13.5259,160500.0],["2008-07-03",13.4974,13.5901,12.8343,13.2122,83300.0],["2008-07-07",13.205,13.6828,12.9983,13.5045,142700.0],["2008-07-08",14.41,14.41,12.3209,13.3049,434700.0],["2008-07-09",13.3619,14.1034,12.9341,12.9983,227100.0],["2008-07-10",12.8485,14.4386,12.8485,14.1391,251400.0],["2008-07-11",13.8111,14.246,13.2835,14.189,281700.0],["2008-07-14",14.3316,14.3316,13.6899,13.7327,239000.0],["2008-07-15",13.7469,13.7469,12.6418,13.2264,264600.0],["2008-07-16",13.2621,13.9822,13.0482,13.9608,190600.0],["2008-07-17",14.1034,14.3459,13.8254,14.2603,196700.0],["2008-07-18",14.2532,14.2532,12.9127,13.8111,116500.0],["2008-07-21",13.9328,14.3982,13.8684,14.0474,244700.0],["2008-07-22",13.8254,14.6345,13.7896,14.4412,343200.0],["2008-07-23",14.5557,15.107,14.4125,14.8564,146300.0],["2008-07-24",14.9638,15.0927,12.7157,12.8732,298500.0],["2008-07-25",13.0021,13.9686,12.8875,13.8183,168600.0],["2008-07-28",13.7681,14.3338,13.6249,13.6894,123300.0],["2008-07-29",13.7323,14.8278,13.6607,14.7347,184600.0],["2008-07-30",14.6559,15.6297,14.6559,15.286,238300.0],["2008-07-31",15.286,16.0449,14.8493,14.9853,210600.0],["2008-08-01",14.8851,15.2287,14.1834,14.4268,157700.0],["2008-08-04",14.4197,14.434,13.403,13.4961,129600.0],["2008-08-05",13.4316,14.1906,12.9233,14.1047,311800.0],["2008-08-06",14.033,14.4197,13.7753,14.1834,153600.0],["2008-08-07",14.1046,14.2335,13.5032,13.5891,136000.0],["2008-08-08",13.6249,14.4268,13.2526,14.1404,161200.0],["2008-08-11",14.1404,14.5486,13.8755,14.1619,158900.0],["2008-08-12",14.1476,14.4769,13.7968,13.8469,111000.0],["2008-08-13",13.8469,14.3481,13.6249,14.1404,115300.0],["2008-08-14",14.0187,15.0784,14.0116,14.3194,104100.0],["2008-08-15",14.5342,14.5915,13.8469,14.3409,125800.0],["2008-08-18",14.1977,14.8493,13.94,14.1691,146700.0],["2008-08-19",13.7896,14.4626,13.761,13.8469,75000.0],["2008-08-20",13.7753,14.391,13.6751,14.0402,80200.0],["2008-08-21",14.0617,14.2192,13.582,13.7538,75400.0],["2008-08-22",13.8612,14.4841,13.8612,14.1333,68600.0],["2008-08-25",14.1118,14.119,13.5605,13.6321,57500.0],["2008-08-26",13.5963,14.0689,13.5319,13.8612,56900.0],["2008-08-27",13.8111,14.3409,13.7395,14.2765,67000.0],["2008-08-28",14.3123,14.7633,14.2693,14.5557,84100.0],["2008-08-29",14.5056,14.6058,14.1548,14.3552,50800.0],["2008-09-02",14.7132,14.9781,13.6607,13.7395,93900.0],["2008-09-03",13.761,14.4125,13.5247,14.3123,128500.0],["2008-09-04",14.1619,14.212,13.6751,14.1762,92200.0],["2008-09-05",14.1118,14.57,13.9972,14.3982,156100.0],["2008-09-08",14.749,14.8994,14.2192,14.4626,146300.0],["2008-09-09",14.4984,14.6058,13.6751,13.6965,156400.0],["2008-09-10",13.9615,14.1691,13.1023,13.1452,220900.0],["2008-09-11",13.088,13.5605,12.7228,13.3099,155900.0],["2008-09-12",13.181,13.4245,13.0522,13.3887,111800.0],["2008-09-15",12.9877,13.088,12.15,12.236,104700.0],["2008-09-16",11.9854,12.7801,11.8207,12.7801,130900.0],["2008-09-17",12.4937,14.7204,12.2145,14.1691,236500.0],["2008-09-18",14.3696,14.7419,13.2884,14.5271,327800.0],["2008-09-19",15.7872,16.0736,14.6488,15.1428,455300.0],["2008-09-22",14.9638,15.7514,14.0187,14.0402,135100.0],["2008-09-23",14.0187,15.465,14.0187,14.2478,142200.0],["2008-09-24",14.3194,14.8922,13.6393,13.7252,83500.0],["2008-09-25",13.9257,14.3552,13.6035,14.3051,180800.0],["2008-09-26",13.9972,14.4268,13.6822,14.3481,223400.0],["2008-09-29",13.9615,14.298,13.6035,13.7252,171200.0],["2008-09-30",13.8039,14.1906,13.6822,13.9686,132600.0],["2008-10-01",13.8183,14.0474,13.7896,13.9471,83900.0],["2008-10-02",13.7538,13.7825,12.3147,12.3434,129000.0],["2008-10-03",12.4937,13.3099,12.1715,12.4364,136000.0],["2008-10-06",12.1142,12.4436,10.9544,11.9424,217600.0],["2008-10-07",12.1715,12.2145,10.6393,10.6895,198700.0],["2008-10-08",10.2312,11.1477,9.8876,10.088,294500.0],["2008-10-09",10.2957,10.9186,9.2575,9.2575,191900.0],["2008-10-10",8.7277,9.8589,8.2408,9.6298,232500.0],["2008-10-13",9.9592,10.94,9.8375,10.94,80800.0],["2008-10-14",11.4054,11.4054,9.4866,9.7587,198500.0],["2008-10-15",9.6585,9.8017,8.1549,8.1621,178300.0],["2008-10-16",8.2194,8.4843,7.2743,8.3769,246300.0],["2008-10-17",8.0189,8.1621,6.2648,7.1597,1106800.0],["2008-10-20",7.2456,7.7325,7.0237,7.6466,556200.0],["2008-10-21",7.4676,7.5463,7.1597,7.2528,369700.0],["2008-10-22",7.0308,7.1454,6.6585,6.7731,206500.0],["2008-10-23",6.859,6.9592,6.0714,6.365,201900.0],["2008-10-24",5.8638,6.2003,5.7349,5.9784,175400.0],["2008-10-27",5.9927,6.1072,5.3268,5.3268,184200.0],["2008-10-28",5.6132,5.649,5.1192,5.513,232400.0],["2008-10-29",5.5989,6.1144,5.3984,5.649,198000.0],["2008-10-30",5.8137,5.8137,5.377,5.5703,317900.0],["2008-10-31",5.5917,6.186,5.4127,5.9068,234800.0],["2008-11-03",5.8996,6.1287,5.7707,6.0428,145000.0],["2008-11-04",6.2504,6.3936,5.9784,6.0643,204200.0],["2008-11-05",6.1645,6.1645,5.7349,5.7421,202300.0],["2008-11-06",5.9497,6.5869,5.9497,6.3149,376100.0],["2008-11-07",6.3936,6.5511,5.7493,5.9497,205800.0],["2008-11-10",6.1144,6.2361,5.6275,5.7779,154600.0],["2008-11-11",5.7349,5.9354,5.2696,5.2696,239500.0],["2008-11-12",5.1622,5.291,4.8185,4.8257,129000.0],["2008-11-13",4.7612,5.4557,4.1526,5.4271,1448600.0],["2008-11-14",5.4271,5.5488,4.6037,4.6037,126600.0],["2008-11-17",4.6907,5.1184,4.4515,5.0024,289200.0],["2008-11-18",5.1474,5.4882,4.6907,5.4882,317500.0],["2008-11-19",5.3649,5.4737,4.5312,4.582,223800.0],["2008-11-20",4.5384,4.6254,3.625,3.6322,352800.0],["2008-11-21",3.8135,3.8787,3.3205,3.857,323200.0],["2008-11-24",4.0455,4.5892,3.9875,4.5457,248600.0],["2008-11-25",4.6255,4.6834,4.3427,4.6472,153900.0],["2008-11-26",4.5167,5.1619,4.3645,5.0314,211000.0],["2008-11-28",4.8719,5.5317,4.8719,5.4882,61000.0],["2008-12-01",5.2707,5.5389,4.35,4.3862,141300.0],["2008-12-02",4.4442,4.4949,4.205,4.4442,183400.0],["2008-12-03",4.292,4.8139,4.2122,4.7124,193100.0],["2008-12-04",4.6979,4.6979,3.6032,3.7337,329300.0],["2008-12-05",3.6975,4.0962,3.6105,4.089,211000.0],["2008-12-08",4.1977,4.35,3.9947,4.0745,238100.0],["2008-12-09",4.0092,4.176,3.828,3.8497,196400.0],["2008-12-10",3.915,4.2557,3.8932,4.205,260200.0],["2008-12-11",4.1325,4.495,3.9875,4.0962,309200.0],["2008-12-12",3.9585,4.234,3.9585,4.1905,266600.0],["2008-12-15",4.2195,4.3717,3.9875,4.0672,150000.0],["2008-12-16",4.0672,4.5602,4.031,4.5602,149600.0],["2008-12-17",4.4877,4.7994,4.4007,4.6254,226700.0],["2008-12-18",4.6399,4.7269,4.3137,4.4804,163200.0],["2008-12-19",4.6617,4.7559,4.408,4.6109,239500.0],["2008-12-22",4.611,4.6327,4.031,4.3355,115700.0],["2008-12-23",4.3355,4.6255,4.1905,4.292,138000.0],["2008-12-24",4.2702,4.5602,4.2485,4.4297,109300.0],["2008-12-26",4.4297,4.5167,4.3137,4.4515,73800.0],["2008-12-29",4.4587,4.5385,4.292,4.408,102900.0],["2008-12-30",4.4805,4.6979,4.2775,4.6689,152100.0],["2008-12-31",4.6037,5.0242,4.4805,4.9807,229900.0],["2009-01-02",5.0604,5.6767,4.9589,5.2054,175500.0],["2009-01-05",5.1837,5.6042,5.0822,5.4809,129100.0],["2009-01-06",5.5389,5.9449,5.4664,5.7927,108900.0],["2009-01-07",5.6332,6.1697,5.4012,6.1697,173600.0],["2009-01-08",6.1262,6.1987,5.5969,5.7492,164000.0],["2009-01-09",5.0169,5.0749,4.5312,4.8647,533200.0],["2009-01-12",4.8647,4.8864,4.089,4.1905,348800.0],["2009-01-13",4.1905,4.2267,4.002,4.0527,129200.0],["2009-01-14",4.0165,4.0237,3.8062,3.8787,121100.0],["2009-01-15",3.9005,4.292,3.654,4.2847,243000.0],["2009-01-16",4.3427,4.4515,3.9295,4.3572,252700.0],["2009-01-20",4.292,4.3427,3.8207,3.8207,226600.0],["2009-01-21",3.9077,4.6399,3.857,4.6399,273400.0],["2009-01-22",4.5086,4.5086,4.1657,4.2095,131100.0],["2009-01-23",4.049,4.3554,4.0052,4.1511,78000.0],["2009-01-26",4.0855,4.4211,4.0855,4.2825,108000.0],["2009-01-27",4.3627,4.4576,4.2095,4.4576,105100.0],["2009-01-28",4.6108,4.9172,4.4867,4.8515,190200.0],["2009-01-29",4.7859,4.7859,4.0125,4.0709,232400.0],["2009-01-30",4.1511,4.2679,4.0125,4.049,151300.0],["2009-02-02",4.049,4.6327,3.8739,4.6035,162900.0],["2009-02-03",4.6035,4.691,4.1584,4.2241,113200.0],["2009-02-04",4.246,4.4722,3.9906,4.0928,155300.0],["2009-02-05",4.1293,4.3627,3.9542,4.2606,151600.0],["2009-02-06",4.37,4.5378,4.1657,4.4284,72600.0],["2009-02-09",4.4503,4.4503,4.2387,4.2971,87000.0],["2009-02-10",4.2679,4.4065,4.0125,4.0198,106500.0],["2009-02-11",4.1001,4.2679,3.9761,4.1293,61100.0],["2009-02-12",3.9615,4.0125,3.8739,3.9834,105500.0],["2009-02-13",3.9834,4.2606,3.8958,3.9906,71300.0],["2009-02-17",4.0344,4.1512,3.6478,4.0928,104800.0],["2009-02-18",4.0928,4.0928,3.7353,3.7353,123400.0],["2009-02-19",3.7572,3.8739,3.4727,3.4727,88300.0],["2009-02-20",3.4727,3.5018,3.0568,3.2757,156000.0],["2009-02-23",3.3413,3.3997,2.9547,2.9547,113000.0],["2009-02-24",3.0422,3.3341,2.9985,3.2757,139800.0],["2009-02-25",3.2757,3.3195,2.9255,2.9255,123500.0],["2009-02-26",3.0495,3.2611,2.9547,2.9839,103900.0],["2009-02-27",2.9766,3.1079,2.7431,2.7431,156800.0],["2009-03-02",2.6993,2.6993,2.2689,2.2762,166200.0],["2009-03-03",2.3419,2.3419,2.0354,2.0719,170700.0],["2009-03-04",2.123,2.3492,2.123,2.2762,174400.0],["2009-03-05",2.6118,2.6118,1.5175,1.5612,265000.0],["2009-03-06",1.6196,1.678,1.357,1.408,197400.0],["2009-03-09",1.3934,1.4518,1.3861,1.3934,140900.0],["2009-03-10",1.4372,1.6707,1.4372,1.5758,126800.0],["2009-03-11",1.5977,2.1887,1.5758,1.9771,252400.0],["2009-03-12",2.0063,2.123,1.802,2.1011,128800.0],["2009-03-13",2.196,2.3856,1.9479,2.1011,127600.0],["2009-03-16",2.4805,2.962,2.32,2.6556,300800.0],["2009-03-17",2.6629,2.7212,2.444,2.5461,154600.0],["2009-03-18",2.5242,2.6264,2.3419,2.6045,114300.0],["2009-03-19",2.6556,2.7358,2.5024,2.6264,129500.0],["2009-03-20",2.6483,2.6629,2.3419,2.3856,135800.0],["2009-03-23",2.4805,2.7212,2.4659,2.7212,130000.0],["2009-03-24",2.6702,2.7139,2.5024,2.5097,78300.0],["2009-03-25",2.5534,2.8453,2.3346,2.5097,116900.0],["2009-03-26",2.5899,3.1444,2.5899,3.0422,215900.0],["2009-03-27",3.0641,3.0787,2.8598,2.8598,102000.0],["2009-03-30",2.8015,2.8234,2.5826,2.692,158900.0],["2009-03-31",2.7723,2.8015,2.6264,2.6702,69700.0],["2009-04-01",2.6118,2.7431,2.4805,2.7358,104700.0],["2009-04-02",2.838,3.4289,2.838,3.283,195200.0],["2009-04-03",3.3851,3.4873,3.1881,3.2465,88200.0],["2009-04-06",3.2903,3.2903,2.9693,3.0276,117600.0],["2009-04-07",3.0276,3.1371,2.9182,3.0787,61800.0],["2009-04-08",3.1006,3.3997,2.962,3.3924,153500.0],["2009-04-09",3.5018,4.1439,3.3851,3.9469,265800.0],["2009-04-13",3.9542,4.0271,3.6186,4.0125,164900.0],["2009-04-14",3.9104,3.9906,3.6915,3.7207,108600.0],["2009-04-15",3.6915,4.0928,3.6842,4.0636,164300.0],["2009-04-16",4.1147,4.8734,4.1074,4.8223,298200.0],["2009-04-17",4.764,5.727,4.764,5.6394,400600.0],["2009-04-20",5.4789,5.4789,4.9464,5.1069,241400.0],["2009-04-21",4.8953,5.4716,4.5013,5.4279,380300.0],["2009-04-22",5.3841,5.6686,5.1506,5.3987,294200.0],["2009-04-23",5.3914,5.3914,4.9318,5.0996,221200.0],["2009-04-24",5.1798,5.8437,5.0704,5.7343,245900.0],["2009-04-27",5.6394,5.6394,4.6327,4.9682,363100.0],["2009-04-28",4.7786,5.4789,4.7786,5.2747,177100.0],["2009-04-29",5.3549,6.0699,5.209,5.8875,253800.0],["2009-04-30",5.9823,6.9599,5.9823,6.2085,338400.0],["2009-05-01",6.245,6.4274,6.0334,6.0991,220000.0],["2009-05-04",6.1647,6.2887,6.0188,6.2012,241600.0],["2009-05-05",6.1501,6.2012,5.7999,6.0042,148900.0],["2009-05-06",6.0699,6.2012,5.8729,6.048,214000.0],["2009-05-07",6.172,6.172,5.4133,5.6103,287100.0],["2009-05-08",5.7489,6.1209,5.4425,6.1209,206500.0],["2009-05-11",5.924,5.9386,5.6759,5.6832,81200.0],["2009-05-12",5.7197,5.7781,5.2674,5.7343,184200.0],["2009-05-13",5.5957,5.5957,4.9464,5.0193,134300.0],["2009-05-14",4.9974,5.457,4.7494,5.3038,76400.0],["2009-05-15",5.2965,5.4133,4.764,4.9682,87600.0],["2009-05-18",5.1142,5.4716,5.0631,5.4716,76200.0],["2009-05-19",5.3841,5.4716,5.136,5.3622,80900.0],["2009-05-20",5.4133,5.4862,5.1287,5.1433,104700.0],["2009-05-21",5.0339,5.1215,4.5597,4.8588,134800.0],["2009-05-22",4.9245,5.1725,4.8588,5.0193,89200.0],["2009-05-26",4.9901,5.4789,4.9245,5.4789,110100.0],["2009-05-27",5.4133,5.4716,5.0704,5.0996,90000.0],["2009-05-28",5.1944,5.4279,4.8515,5.3914,110400.0],["2009-05-29",5.406,5.5446,5.3549,5.4862,117600.0],["2009-06-01",5.7635,5.8948,5.4935,5.8364,161900.0],["2009-06-02",5.7124,6.0334,5.6321,5.9823,71300.0],["2009-06-03",5.8802,5.9458,5.5738,5.8583,72400.0],["2009-06-04",5.9094,6.2304,5.6832,6.1501,73200.0],["2009-06-05",6.2231,6.3763,5.6905,5.9386,84600.0],["2009-06-08",5.8364,6.1501,5.5738,5.9531,68800.0],["2009-06-09",6.0188,6.1209,5.9313,5.9604,46800.0],["2009-06-10",6.0553,6.0553,5.406,5.8145,117300.0],["2009-06-11",6.1282,6.2012,6.0042,6.0188,137300.0],["2009-06-12",5.9531,5.9823,5.4716,5.5154,149900.0],["2009-06-15",5.4498,5.5446,5.209,5.3768,116500.0],["2009-06-16",5.4425,5.6248,5.1142,5.1506,122000.0],["2009-06-17",5.1506,5.2965,5.0339,5.209,62700.0],["2009-06-18",5.209,5.2674,5.0339,5.0485,82700.0],["2009-06-19",4.9026,5.2382,4.6035,4.9026,116800.0],["2009-06-22",4.8588,4.8734,4.5159,4.6181,143400.0],["2009-06-23",4.6618,5.012,4.4211,4.8661,174900.0],["2009-06-24",4.9537,5.5373,4.8588,5.0412,205300.0],["2009-06-25",4.9974,5.2382,4.9828,5.1579,118400.0],["2009-06-26",5.1215,5.5957,5.0777,5.5008,273500.0],["2009-06-29",5.6321,5.6321,5.209,5.2163,99900.0],["2009-06-30",5.209,5.5081,5.0996,5.2455,143200.0],["2009-07-01",5.3257,5.6175,5.2893,5.406,123600.0],["2009-07-02",5.2163,5.406,5.0339,5.2236,154400.0],["2009-07-06",5.1871,5.1871,4.7421,5.0485,163400.0],["2009-07-07",4.9537,4.9537,4.4211,4.6035,262600.0],["2009-07-08",4.567,4.6035,3.9396,4.0928,211600.0],["2009-07-09",4.1512,4.5889,4.0563,4.3554,211200.0],["2009-07-10",4.2971,4.5451,4.2314,4.4357,124100.0],["2009-07-13",4.4867,5.2309,4.4867,5.1652,206900.0],["2009-07-14",5.1652,5.4716,5.0339,5.2893,182700.0],["2009-07-15",5.4935,5.8656,5.4352,5.6613,235400.0],["2009-07-16",5.6759,6.0553,5.603,5.9386,248400.0],["2009-07-17",5.9167,6.9234,5.851,6.6024,319200.0],["2009-07-20",6.7046,6.9234,6.5149,6.887,226100.0],["2009-07-21",6.9307,7.1131,6.493,6.7484,200300.0],["2009-07-22",6.6462,6.8943,6.5076,6.6608,138300.0],["2009-07-23",6.7046,7.0183,6.5806,6.8943,160900.0],["2009-07-24",6.7192,7.1131,6.7046,7.011,120700.0],["2009-07-27",6.9307,7.208,6.8797,7.0037,120600.0],["2009-07-28",6.9234,7.3685,6.7629,7.3539,132700.0],["2009-07-29",7.2809,7.4341,6.8359,6.9745,106200.0],["2009-07-30",7.1496,7.4779,7.0548,7.3028,162200.0],["2009-07-31",7.2444,7.8646,7.2444,7.653,169400.0],["2009-08-03",7.8865,7.9375,7.4633,7.8427,191100.0],["2009-08-04",7.7114,7.9448,7.3247,7.6895,165100.0],["2009-08-05",7.6822,7.6822,7.1496,7.4633,121400.0],["2009-08-06",7.4998,7.58,7.2007,7.5144,108500.0],["2009-08-07",7.653,8.8641,7.5582,8.6087,271200.0],["2009-08-10",8.492,9.6301,8.3242,8.7692,243200.0],["2009-08-11",8.7181,8.7692,8.3315,8.5139,131100.0],["2009-08-12",8.5503,9.3747,8.5066,8.9516,126400.0],["2009-08-13",9.0829,9.4039,8.9224,9.0246,81600.0],["2009-08-14",9.1194,9.1194,8.6233,8.7911,127300.0],["2009-08-17",8.5722,8.5722,7.6968,7.9375,150800.0],["2009-08-18",7.9521,8.4409,7.8865,8.098,123900.0],["2009-08-19",7.8865,8.1491,7.8427,8.0178,86300.0],["2009-08-20",7.9448,8.4482,7.901,8.2148,108500.0],["2009-08-21",8.419,9.9511,8.3753,9.8198,343900.0],["2009-08-24",10.0167,10.7025,9.6155,9.8344,212900.0],["2009-08-25",10.1116,10.4326,9.6374,9.973,147700.0],["2009-08-26",10.0095,10.2137,9.6593,9.8052,106200.0],["2009-08-27",9.5717,10.1845,9.3237,10.0824,91400.0],["2009-08-28",10.4472,10.4472,9.579,9.776,79300.0],["2009-08-31",9.6666,9.6666,9.2653,9.3893,112300.0],["2009-09-01",9.2945,9.8052,8.5868,8.5941,152000.0],["2009-09-02",8.5285,8.5358,7.974,8.0032,108600.0],["2009-09-03",8.0397,9.1048,8.0324,8.9735,169300.0],["2009-09-04",8.813,9.579,8.7546,9.5717,168200.0],["2009-09-08",9.8052,9.8052,8.9808,9.0464,144000.0],["2009-09-09",8.8786,9.7979,8.8568,9.4185,96200.0],["2009-09-10",9.4331,9.8052,9.4331,9.7103,91600.0],["2009-09-11",9.703,10.0678,9.3966,9.7249,93800.0],["2009-09-14",9.5936,10.0751,9.4915,9.9584,49700.0],["2009-09-15",9.9219,10.2137,9.8198,9.9219,48700.0],["2009-09-16",10.0022,10.2137,9.9146,10.1481,73000.0],["2009-09-17",10.1189,10.2502,9.7176,9.8854,60300.0],["2009-09-18",9.9584,10.2137,9.6666,9.8052,134300.0],["2009-09-21",9.6228,9.6957,9.2288,9.4404,96400.0],["2009-09-22",9.703,9.8271,9.2799,9.3529,121700.0],["2009-09-23",9.4039,9.4039,8.9297,8.937,102600.0],["2009-09-24",9.0173,9.1924,8.5868,8.7911,81200.0],["2009-09-25",8.7327,8.8713,8.5066,8.6963,53100.0],["2009-09-28",8.7546,9.3018,8.6452,8.8641,84100.0],["2009-09-29",8.8714,9.2069,8.8057,8.9224,59000.0],["2009-09-30",8.9589,8.9954,8.3388,8.5431,89500.0],["2009-10-01",8.4555,8.4993,7.6968,7.7114,122400.0],["2009-10-02",7.6676,8.171,7.2955,7.7041,125300.0],["2009-10-05",7.7697,8.1564,7.6749,8.0761,104000.0],["2009-10-06",8.1856,8.3388,8.0324,8.2512,39000.0],["2009-10-07",8.1783,8.3169,8.0688,8.1272,27600.0],["2009-10-08",8.2075,8.5431,7.9959,8.2148,56900.0],["2009-10-09",8.2439,8.5576,8.2439,8.5358,48800.0],["2009-10-12",8.5722,8.7765,8.1345,8.1564,101700.0],["2009-10-13",7.974,8.2439,7.8208,8.2221,66700.0],["2009-10-14",8.4701,8.4847,8.2585,8.368,70800.0],["2009-10-15",8.2439,8.3607,7.9375,8.1564,44300.0],["2009-10-16",8.0761,8.1418,7.8135,7.9302,73000.0],["2009-10-19",7.9594,8.0907,7.7478,8.0178,79600.0],["2009-10-20",7.9375,8.1345,7.6238,7.6822,66100.0],["2009-10-21",7.5873,8.0105,7.3539,7.4122,109000.0],["2009-10-22",7.3685,7.9302,7.2226,7.8208,132400.0],["2009-10-23",7.8208,7.9813,7.2372,7.2517,89500.0],["2009-10-26",7.2517,7.726,7.1788,7.3101,529100.0],["2009-10-27",7.3831,7.4706,7.0767,7.1642,98900.0],["2009-10-28",7.0767,7.4414,6.6681,6.7192,109500.0],["2009-10-29",6.7848,7.1715,6.7848,7.011,67400.0],["2009-10-30",6.938,7.0037,6.2741,6.4784,135500.0],["2009-11-02",6.5514,6.7848,6.2085,6.5222,95200.0],["2009-11-03",6.6389,7.0256,6.5806,6.9599,142300.0],["2009-11-04",6.9745,7.1131,6.5879,6.617,111500.0],["2009-11-05",6.7484,7.4122,6.7484,7.3174,106000.0],["2009-11-06",7.0985,7.2955,6.9964,7.1204,88600.0],["2009-11-09",7.2809,7.4925,7.2299,7.3904,88100.0],["2009-11-10",7.2955,7.3904,6.9307,7.135,129100.0],["2009-11-11",7.2444,7.332,6.9161,7.1131,137100.0],["2009-11-12",7.4779,7.8062,6.9307,7.0767,173600.0],["2009-11-13",7.1131,7.456,6.7775,7.3758,101600.0],["2009-11-16",7.5144,8.5649,7.4779,8.492,173400.0],["2009-11-17",8.3825,8.3825,7.7916,8.1783,177600.0],["2009-11-18",8.2075,8.2075,7.8573,7.974,112700.0],["2009-11-19",7.8354,8.3534,7.4049,8.1345,169900.0],["2009-11-20",8.0615,8.171,7.4487,7.58,172000.0],["2009-11-23",7.6968,8.2075,7.6968,7.9302,120400.0],["2009-11-24",7.9594,8.0615,7.6311,7.9667,45800.0],["2009-11-25",8.0178,8.171,7.7916,7.9156,55400.0],["2009-11-27",7.4852,7.8135,7.405,7.4852,42700.0],["2009-11-30",7.5509,7.8719,7.1642,7.8281,126700.0],["2009-12-01",7.9886,8.4482,7.9886,8.3023,165800.0],["2009-12-02",8.3096,8.7181,8.2148,8.492,90200.0],["2009-12-03",8.5212,8.7108,7.9959,8.0251,73100.0],["2009-12-04",8.2804,8.689,8.1564,8.6379,74800.0],["2009-12-07",8.6525,8.9881,8.5576,8.7254,96700.0],["2009-12-08",8.6306,8.8349,8.368,8.6014,57700.0],["2009-12-09",8.6379,8.6671,8.1418,8.3826,97700.0],["2009-12-10",8.4701,8.5503,8.0907,8.2002,64600.0],["2009-12-11",8.295,8.4774,8.1272,8.2512,84800.0],["2009-12-14",8.3753,8.4117,8.1491,8.3898,44700.0],["2009-12-15",8.4336,8.689,8.1783,8.2439,111800.0],["2009-12-16",8.3461,8.4628,7.901,8.0542,106600.0],["2009-12-17",7.9375,8.0688,7.6019,7.8062,87400.0],["2009-12-18",7.9229,8.0178,7.4706,7.5144,172400.0],["2009-12-21",7.6165,7.8646,7.3904,7.5946,100600.0],["2009-12-22",7.6457,7.8427,7.5217,7.6895,106100.0],["2009-12-23",7.7478,8.0105,7.7333,7.9156,87400.0],["2009-12-24",7.9521,8.0397,7.8938,7.9156,21900.0],["2009-12-28",7.9375,7.9521,7.7405,7.8865,36900.0],["2009-12-29",7.9156,7.9156,7.7843,7.8646,18900.0],["2009-12-30",7.777,7.9448,7.5727,7.7332,45900.0],["2009-12-31",7.7114,7.8062,7.5436,7.5727,55400.0],["2010-01-04",7.7843,8.0616,7.6603,8.0032,89200.0],["2010-01-05",7.9667,7.9667,7.5436,7.58,118100.0],["2010-01-06",7.5363,7.5727,7.2955,7.456,129300.0],["2010-01-07",7.4122,7.6311,7.3028,7.5873,90100.0],["2010-01-08",7.5071,7.6749,7.4633,7.529,129500.0],["2010-01-11",7.5946,7.5946,7.1861,7.208,148400.0],["2010-01-12",7.1204,7.2955,6.8724,6.9453,99100.0],["2010-01-13",6.9745,7.2517,6.9672,7.1715,102800.0],["2010-01-14",7.1569,7.3174,7.1496,7.2299,60100.0],["2010-01-15",7.2663,7.2663,6.938,6.9672,118400.0],["2010-01-19",7.011,7.259,6.9307,7.135,103500.0],["2010-01-20",7.0767,7.0839,6.8651,6.8943,90900.0],["2010-01-21",6.9016,6.9672,6.3836,6.4492,136200.0],["2010-01-22",6.4201,6.617,6.369,6.4274,90800.0],["2010-01-25",6.5149,6.5149,6.1209,6.1647,89800.0],["2010-01-26",6.0553,6.2158,5.975,6.0261,66200.0],["2010-01-27",5.9823,6.245,5.9531,6.1939,69400.0],["2010-01-28",6.2887,6.2887,5.851,5.9386,79100.0],["2010-01-29",6.0115,6.1866,5.924,5.9458,88500.0],["2010-02-01",6.0042,6.0845,5.9386,5.9896,69300.0],["2010-02-02",6.0699,6.1501,5.9094,6.0991,95700.0],["2010-02-03",6.0553,6.1647,5.924,6.0042,76100.0],["2010-02-04",5.9313,5.9313,5.5811,5.6175,108600.0],["2010-02-05",5.654,5.8437,5.4133,5.7853,93700.0],["2010-02-08",5.9531,6.1647,5.9167,5.9896,209700.0],["2010-02-09",6.1939,6.6024,5.975,6.5149,188200.0],["2010-02-10",6.4565,6.4784,6.1355,6.2814,90300.0],["2010-02-11",6.2741,6.5514,6.1209,6.5222,138600.0],["2010-02-12",6.3909,6.566,6.3325,6.566,89400.0],["2010-02-16",6.6024,6.8724,6.6024,6.8578,90700.0],["2010-02-17",6.8797,7.0694,6.8578,6.9964,78100.0],["2010-02-18",7.0037,7.1642,6.887,7.1569,74900.0],["2010-02-19",7.135,7.2007,6.9089,6.9453,72600.0],["2010-02-22",6.9672,7.0183,6.7484,6.8505,46100.0],["2010-02-23",6.8432,6.8432,6.6243,6.69,27500.0],["2010-02-24",6.7119,6.7848,6.617,6.7702,31500.0],["2010-02-25",6.5879,6.8943,6.5076,6.8797,46600.0],["2010-02-26",6.9089,6.9453,6.6754,6.7046,44800.0],["2010-03-01",6.7994,7.0402,6.7557,6.8286,67000.0],["2010-03-02",6.8359,7.0402,6.7994,6.9453,122100.0],["2010-03-03",6.9818,7.011,6.8578,6.8943,51600.0],["2010-03-04",6.9162,6.9745,6.7338,6.8724,41700.0],["2010-03-05",6.9307,7.2299,6.8724,7.208,62300.0],["2010-03-08",7.1861,7.2663,7.0402,7.1934,59800.0],["2010-03-09",7.1569,7.6603,7.1569,7.4341,121100.0],["2010-03-10",7.5071,7.5582,7.1788,7.2736,73900.0],["2010-03-11",7.1861,7.6822,7.1204,7.6457,134700.0],["2010-03-12",7.6676,7.7333,7.4852,7.5582,48400.0],["2010-03-15",7.9229,8.0543,7.8135,7.9667,144300.0],["2010-03-16",7.974,8.0761,7.6311,7.8281,99000.0],["2010-03-17",7.8865,7.974,7.7843,7.7916,80500.0],["2010-03-18",7.85,7.9959,7.7843,7.8062,81100.0],["2010-03-19",7.7624,7.8719,7.5655,7.7624,127000.0],["2010-03-22",7.653,7.9667,7.6165,7.8792,74800.0],["2010-03-23",7.8646,8.0251,7.8062,7.9521,104200.0],["2010-03-24",7.8646,7.9886,7.7916,7.8062,66300.0],["2010-03-25",7.8938,8.0105,7.6676,7.6749,70400.0],["2010-03-26",7.7041,7.9594,7.7041,7.8865,97900.0],["2010-03-29",7.9083,7.9813,7.726,7.8865,91900.0],["2010-03-30",7.9156,8.0178,7.7624,7.901,58200.0],["2010-03-31",7.8646,8.171,7.85,8.0324,110900.0],["2010-04-01",8.2293,8.2439,7.9448,8.1126,98900.0],["2010-04-05",8.1053,8.7911,8.0834,8.7473,236800.0],["2010-04-06",8.6306,9.0975,8.3898,8.8057,300100.0],["2010-04-07",8.6671,9.134,8.6671,9.1194,310800.0],["2010-04-08",9.0829,9.9876,8.9005,9.9219,339500.0],["2010-04-09",9.9365,9.9803,9.4404,9.7614,217600.0],["2010-04-12",9.7541,11.0746,9.703,10.8922,475400.0],["2010-04-13",10.7828,11.2862,10.7828,10.9943,326300.0],["2010-04-14",11.0454,11.8844,10.9433,11.7093,363200.0],["2010-04-15",11.6947,12.4535,11.5269,12.2638,460600.0],["2010-04-16",12.1689,12.5629,11.9574,12.1033,268400.0],["2010-04-19",11.9647,12.1106,11.5634,11.775,213000.0],["2010-04-20",11.8479,12.2346,11.6291,11.9209,223900.0],["2010-04-21",11.9209,12.1981,11.8406,12.1033,137100.0],["2010-04-22",11.899,12.7526,11.7385,12.7307,244600.0],["2010-04-23",12.6869,13.1319,12.614,12.6723,201900.0],["2010-04-26",12.6431,12.7526,12.4607,12.4972,111500.0],["2010-04-27",12.417,12.6358,11.9209,12.0449,122000.0],["2010-04-28",12.1616,12.3075,11.8552,12.2127,98000.0],["2010-04-29",12.3659,12.6796,12.1835,12.4389,126100.0],["2010-04-30",12.4024,12.4097,11.7604,11.8771,166000.0],["2010-05-03",11.2789,11.5999,11.1257,11.4248,264000.0],["2010-05-04",11.1767,11.1767,10.6588,11.0016,210900.0],["2010-05-05",10.8703,10.9068,10.0824,10.3523,432400.0],["2010-05-06",10.1991,10.4982,9.5425,9.9438,845800.0],["2010-05-07",9.4112,9.776,9.1048,9.1559,3089700.0],["2010-05-10",9.6812,10.2137,9.4112,9.8417,758200.0],["2010-05-11",9.7249,10.5785,9.5134,10.4107,526600.0],["2010-05-12",10.3815,11.3591,10.3086,11.2935,385400.0],["2010-05-13",11.1913,11.4102,10.9287,11.1986,285100.0],["2010-05-14",11.0162,11.0235,10.5201,10.7901,131700.0],["2010-05-17",10.9943,11.1257,10.345,10.812,328300.0],["2010-05-18",11.0454,11.2351,10.3669,10.5347,219200.0],["2010-05-19",10.4399,10.6442,10.024,10.345,216300.0],["2010-05-20",9.8854,9.9876,9.331,9.4258,455100.0],["2010-05-21",9.1778,9.9219,9.1267,9.6009,250600.0],["2010-05-24",9.5571,9.7906,9.3966,9.4988,134400.0],["2010-05-25",9.1413,9.4769,8.9808,9.4477,265600.0],["2010-05-26",9.5425,10.3815,9.5425,9.8708,283900.0],["2010-05-27",10.2356,10.8849,10.1116,10.8338,311800.0],["2010-05-28",10.8338,11.0162,10.2502,10.4399,749100.0],["2010-06-01",10.2502,10.3159,9.5061,9.5279,243000.0],["2010-06-02",9.6082,10.0022,9.331,9.9584,179100.0],["2010-06-03",9.9,10.2137,9.7833,10.1627,102900.0],["2010-06-04",9.7103,9.8562,9.0829,9.1267,285100.0],["2010-06-07",9.1924,9.382,8.8276,8.8422,313400.0],["2010-06-08",8.8786,8.9662,8.1491,8.419,279300.0],["2010-06-09",8.5576,8.8057,8.3169,8.4117,164500.0],["2010-06-10",8.7108,9.061,8.5358,9.0464,140500.0],["2010-06-11",8.8495,9.331,8.8276,9.3164,131400.0],["2010-06-14",9.5134,9.8344,9.1705,9.2507,166400.0],["2010-06-15",9.3893,9.9876,9.3091,9.9146,130900.0],["2010-06-16",9.7541,10.0605,9.6155,9.7468,95500.0],["2010-06-17",9.776,10.1335,9.6593,9.8271,122100.0],["2010-06-18",9.9,10.0824,9.6447,9.8781,165200.0],["2010-06-21",10.1262,10.1262,9.6155,9.7249,87600.0],["2010-06-22",9.7468,9.9146,9.2872,9.3237,116600.0],["2010-06-23",9.2215,9.3018,9.01,9.1632,99600.0],["2010-06-24",9.061,9.4988,8.8203,9.134,184200.0],["2010-06-25",9.2069,9.4039,8.8495,9.2288,404200.0],["2010-06-28",9.2653,9.331,8.9224,9.0975,96000.0],["2010-06-29",8.9078,8.9224,8.2804,8.3826,147100.0],["2010-06-30",8.3461,8.6306,8.0251,8.171,194700.0],["2010-07-01",8.1637,8.2877,7.5946,7.8427,237900.0],["2010-07-02",7.9813,7.9813,7.3831,7.5071,160900.0],["2010-07-06",7.726,7.8865,7.2226,7.3247,223800.0],["2010-07-07",7.3612,7.8865,7.1934,7.8719,263600.0],["2010-07-08",8.4628,9.2945,8.1345,8.689,496000.0],["2010-07-09",8.9005,10.097,8.689,9.9073,464300.0],["2010-07-12",9.9511,10.4399,9.9073,10.2137,452900.0],["2010-07-13",10.5493,11.133,10.418,10.9433,737600.0],["2010-07-14",10.9433,11.2716,10.7609,10.9287,610900.0],["2010-07-15",10.9214,11.1111,10.418,10.6879,387300.0],["2010-07-16",10.5493,10.5493,9.6884,9.7687,291500.0],["2010-07-19",9.776,10.3596,9.5571,9.7541,246700.0],["2010-07-20",9.4988,9.8708,9.2288,9.8562,273400.0],["2010-07-21",9.9438,10.0459,9.258,9.3018,212000.0],["2010-07-22",9.6082,10.1262,9.4988,9.9219,275000.0],["2010-07-23",9.9511,10.0751,9.6739,9.8344,318200.0],["2010-07-26",9.7541,10.221,9.5644,10.1772,215000.0],["2010-07-27",10.3888,10.542,9.9876,9.9876,146200.0],["2010-07-28",9.9876,10.2064,9.8708,9.9146,155100.0],["2010-07-29",10.0459,10.1918,9.6739,9.8489,144100.0],["2010-07-30",9.6374,9.9146,9.4404,9.5279,267600.0],["2010-08-02",9.8417,10.1772,9.8198,9.9949,114200.0],["2010-08-03",9.8344,9.973,9.4988,9.6666,157400.0],["2010-08-04",9.7322,9.9803,9.6155,9.7614,80600.0],["2010-08-05",9.5936,9.7614,9.3747,9.382,154100.0],["2010-08-06",9.258,9.7979,9.1778,9.3747,306200.0],["2010-08-09",9.5061,9.5352,9.2653,9.3529,153000.0],["2010-08-10",9.1194,9.4331,8.937,9.1996,240400.0],["2010-08-11",8.9954,8.9954,8.3169,8.3607,246600.0],["2010-08-12",8.2585,8.3607,8.0615,8.0834,161400.0],["2010-08-13",8.047,8.098,7.405,7.456,314700.0],["2010-08-16",7.3612,7.8281,7.3174,7.5946,232900.0],["2010-08-17",7.6092,8.0251,7.5144,7.7624,279200.0],["2010-08-18",7.7697,8.6014,7.5873,8.3753,244200.0],["2010-08-19",8.3388,8.3607,7.7333,7.7624,244600.0],["2010-08-20",7.6822,7.9302,7.4414,7.8646,212500.0],["2010-08-23",7.9448,8.0907,7.3612,7.3831,216300.0],["2010-08-24",7.3612,7.3612,6.9016,6.938,335700.0],["2010-08-25",6.7848,7.5144,6.6389,7.1861,512700.0],["2010-08-26",7.5946,7.974,7.5363,7.6603,276800.0],["2010-08-27",8.047,8.6233,8.0105,8.4993,455100.0],["2010-08-30",8.5139,8.5139,8.0105,8.0251,255800.0],["2010-08-31",8.0178,8.9662,7.9813,8.5139,456000.0],["2010-09-01",8.7546,8.9078,8.5503,8.9005,417300.0],["2010-09-02",8.8568,9.1851,8.7181,9.0975,221500.0],["2010-09-03",9.1851,9.4769,9.1559,9.4039,184300.0],["2010-09-07",9.2945,9.3893,8.7546,8.8203,231900.0],["2010-09-08",8.8349,8.9954,8.7036,8.8057,179300.0],["2010-09-09",9.0537,9.1194,8.7619,8.8932,166600.0],["2010-09-10",8.9297,9.4039,8.9297,9.3456,196300.0],["2010-09-13",9.4185,9.9292,9.4185,9.7103,472300.0],["2010-09-14",9.6228,9.9584,9.5061,9.6593,275700.0],["2010-09-15",9.6009,9.703,9.3674,9.4258,166700.0],["2010-09-16",9.3747,9.5061,9.1048,9.3237,96300.0],["2010-09-17",9.4696,9.6666,9.0975,9.2434,330900.0],["2010-09-20",9.3018,9.5571,9.1413,9.4988,317800.0],["2010-09-21",9.4769,9.6374,9.2726,9.4623,375000.0],["2010-09-22",9.4331,9.6155,9.061,9.579,345400.0],["2010-09-23",9.4039,9.6957,9.3018,9.331,405200.0],["2010-09-24",9.5644,9.8271,9.5061,9.6739,336900.0],["2010-09-27",9.6593,11.2935,9.4769,11.1111,1033000.0],["2010-09-28",11.4686,11.8479,11.0892,11.454,977800.0],["2010-09-29",11.3372,11.5707,11.1111,11.2716,640500.0],["2010-09-30",11.454,11.5269,11.1621,11.3737,263100.0],["2010-10-01",11.702,11.8479,11.5634,11.6947,318400.0],["2010-10-04",11.6509,11.7239,10.9871,11.133,278300.0],["2010-10-05",11.3153,11.8479,11.1257,11.6728,198600.0],["2010-10-06",11.5926,11.6947,11.3737,11.4904,160600.0],["2010-10-07",11.5123,11.6145,11.184,11.5123,259400.0],["2010-10-08",11.5488,11.8552,11.3518,11.5415,311300.0],["2010-10-11",11.5561,12.3659,11.505,11.8333,616200.0],["2010-10-12",11.8333,12.2346,11.2278,12.0814,327700.0],["2010-10-13",12.2419,13.4894,12.2419,13.3435,870400.0],["2010-10-14",13.431,13.825,13.0225,13.7885,389100.0],["2010-10-15",13.9053,14.0001,12.9933,13.0809,440900.0],["2010-10-18",13.1465,13.7375,13.0517,13.4894,197900.0],["2010-10-19",13.1684,13.6426,12.8401,13.38,355300.0],["2010-10-20",13.2122,13.7083,12.9495,13.4529,295900.0],["2010-10-21",13.5915,13.6426,12.7817,13.2487,326000.0],["2010-10-22",13.2924,14.022,13.256,13.8542,273000.0],["2010-10-25",13.9855,14.3722,13.5842,13.7958,234900.0],["2010-10-26",13.6718,14.0147,13.4967,13.8615,180900.0],["2010-10-27",13.6645,13.8834,13.307,13.7593,219700.0],["2010-10-28",13.9053,14.0439,13.4238,13.6134,309000.0],["2010-10-29",13.5259,13.7156,13.256,13.2778,270300.0],["2010-11-01",13.3216,13.6791,13.0809,13.1903,236600.0],["2010-11-02",13.5624,13.898,13.2122,13.8323,228300.0],["2010-11-03",13.7594,13.9563,13.5697,13.898,195700.0],["2010-11-04",14.2117,14.4816,13.8615,14.0147,239900.0],["2010-11-05",13.9198,14.3065,13.9198,14.27,276400.0],["2010-11-08",14.1898,14.5837,14.0293,14.3211,429500.0],["2010-11-09",14.4014,14.7224,14.2919,14.4305,447500.0],["2010-11-10",13.6937,14.2263,12.0303,14.1606,913000.0],["2010-11-11",13.9636,14.4087,13.8469,14.0366,347800.0],["2010-11-12",13.8177,14.0366,13.2049,13.2706,323200.0],["2010-11-15",13.4383,13.6353,13.0955,13.1465,166000.0],["2010-11-16",12.8036,13.1319,12.5264,12.9933,429000.0],["2010-11-17",13.0079,13.0298,12.738,12.8328,157400.0],["2010-11-18",13.0955,13.5332,13.0955,13.3654,213200.0],["2010-11-19",13.3946,13.7083,13.1611,13.3216,194000.0],["2010-11-22",13.2268,13.6499,13.2122,13.6134,242700.0],["2010-11-23",13.2997,13.4529,13.1392,13.1976,222900.0],["2010-11-24",13.3581,13.8469,13.3143,13.825,156500.0],["2010-11-26",13.6499,13.8615,13.5478,13.6134,44200.0],["2010-11-29",13.5259,13.7375,13.3873,13.4311,177100.0],["2010-11-30",13.3143,13.7521,13.3143,13.6864,216600.0],["2010-12-01",14.022,14.2117,13.8323,14.1606,208600.0],["2010-12-02",14.1606,14.5473,14.0949,14.4597,142200.0],["2010-12-03",14.3211,14.7734,14.0949,14.7078,171300.0],["2010-12-06",14.6275,15.0652,14.4086,14.8172,181300.0],["2010-12-07",15.1236,15.3206,14.8172,14.861,163000.0],["2010-12-08",14.8974,15.3133,14.8245,15.1893,199000.0],["2010-12-09",15.3352,15.627,15.0506,15.5103,175400.0],["2010-12-10",15.503,16.7359,15.3133,16.7067,330500.0],["2010-12-13",16.8162,16.8162,16.3493,16.5827,223700.0],["2010-12-14",15.233,15.5686,14.6859,15.2476,1321000.0],["2010-12-15",15.1893,15.7802,15.1455,15.6927,508200.0],["2010-12-16",15.7073,15.7875,15.554,15.7583,399400.0],["2010-12-17",15.6999,15.9407,15.4811,15.8094,324500.0],["2010-12-20",15.9188,15.9845,15.6416,15.7948,160400.0],["2010-12-21",15.875,16.0793,15.8532,16.0282,274700.0],["2010-12-22",16.0428,16.0428,15.7583,15.8605,177500.0],["2010-12-23",15.8677,16.0064,15.503,15.627,135100.0],["2010-12-27",15.5759,15.6927,15.4738,15.6635,120400.0],["2010-12-28",15.7073,15.9042,15.503,15.8678,197900.0],["2010-12-29",15.9334,16.0282,15.8532,15.8823,152300.0],["2010-12-30",15.9042,15.9699,15.7291,15.8021,156800.0],["2010-12-31",15.7875,15.8605,15.2039,15.3133,223600.0],["2011-01-03",15.43,15.8969,14.8829,14.9339,532600.0],["2011-01-04",15.0215,15.1966,14.4889,14.6567,438100.0],["2011-01-05",14.6348,15.4665,14.6202,15.233,267500.0],["2011-01-06",15.2841,15.3133,14.6494,14.7151,225500.0],["2011-01-07",14.8172,15.7875,14.8099,15.4227,609900.0],["2011-01-10",15.3789,15.4738,14.8683,14.9193,325900.0],["2011-01-11",15.0142,15.1017,14.6932,14.8391,210700.0],["2011-01-12",14.9996,15.2112,14.6056,14.7224,241100.0],["2011-01-13",14.7515,14.8829,14.591,14.8829,243200.0],["2011-01-14",14.8902,15.0434,14.6786,14.8829,239400.0],["2011-01-18",14.7953,15.2257,14.7953,15.1893,329600.0],["2011-01-19",15.2257,15.3133,14.9339,15.2914,482000.0],["2011-01-20",15.2476,15.5832,15.1017,15.4373,404300.0],["2011-01-21",15.5395,15.875,15.3352,15.6781,397800.0],["2011-01-24",15.6781,16.6484,15.6416,16.3128,455700.0],["2011-01-25",16.2179,16.7505,16.145,16.7213,459700.0],["2011-01-26",16.7797,17.7646,16.7578,17.5457,841700.0],["2011-01-27",17.553,18.0126,17.5165,17.823,355500.0],["2011-01-28",17.8011,18.2096,16.9986,17.0934,399600.0],["2011-01-31",17.1736,17.6916,17.0642,17.2685,376700.0],["2011-02-01",17.4801,18.4941,17.2758,18.3701,333800.0],["2011-02-02",18.2899,18.5598,17.8011,17.9543,208200.0],["2011-02-03",17.9105,17.947,17.3706,17.6406,233200.0],["2011-02-04",17.7062,17.8302,17.0861,17.4436,196200.0],["2011-02-07",17.5165,18.3774,17.3487,18.1367,246300.0],["2011-02-08",18.1658,18.4285,17.8011,18.4285,279800.0],["2011-02-09",18.3336,18.4066,17.8813,18.1804,255200.0],["2011-02-10",17.9616,18.2753,17.8521,18.1148,186100.0],["2011-02-11",18.0418,18.2899,17.9543,18.268,206900.0],["2011-02-14",18.2753,18.4139,18.2023,18.3336,163700.0],["2011-02-15",18.2753,18.3774,18.1148,18.2534,219800.0],["2011-02-16",18.4066,18.9611,18.4066,18.8954,175500.0],["2011-02-17",18.7787,19.3039,18.5817,19.2237,228900.0],["2011-02-18",19.3185,19.3185,18.7495,19.0048,234000.0],["2011-02-22",18.6546,18.9975,18.0491,18.2388,340000.0],["2011-02-23",18.2169,18.4139,16.8745,17.3196,331100.0],["2011-02-24",17.2977,17.75,17.0131,17.3633,327600.0],["2011-02-25",17.5092,18.0199,17.5092,18.0053,146200.0],["2011-02-28",18.2096,18.3701,17.6406,18.2242,241600.0],["2011-03-01",18.2826,18.5452,17.4363,17.5092,223900.0],["2011-03-02",17.4874,18.1148,17.3998,17.7208,220900.0],["2011-03-03",18.0199,18.516,17.9689,18.3847,162500.0],["2011-03-04",18.4577,18.5379,17.8667,18.0783,229800.0],["2011-03-07",18.2169,18.4139,17.2466,17.6479,255300.0],["2011-03-08",17.6552,18.8589,17.6406,18.3701,241100.0],["2011-03-09",18.3701,19.1872,18.268,18.837,362700.0],["2011-03-10",18.4577,18.4796,17.9908,18.268,261900.0],["2011-03-11",18.0564,18.4723,17.8813,18.2315,313400.0],["2011-03-14",18.0053,18.3628,17.7135,18.1513,157000.0],["2011-03-15",17.8594,19.1799,17.3633,19.0778,396200.0],["2011-03-16",19.0778,20.4347,19.0413,20.07,916900.0],["2011-03-17",20.5734,20.8652,19.749,20.0846,516300.0],["2011-03-18",20.3545,20.6098,20.2159,20.5879,480100.0],["2011-03-21",20.8579,22.1638,20.8579,21.8866,551200.0],["2011-03-22",21.9376,21.9741,21.2154,21.2445,455900.0],["2011-03-23",21.2373,21.3759,20.3472,20.7776,390700.0],["2011-03-24",20.9892,21.0622,20.0991,20.7995,350200.0],["2011-03-25",20.9819,21.4342,20.6317,20.763,377500.0],["2011-03-28",20.8433,22.0033,20.712,21.6458,538700.0],["2011-03-29",21.2518,21.2956,20.2742,20.5734,618000.0],["2011-03-30",19.8438,20.3983,19.3258,20.1867,3421800.0],["2011-03-31",20.3326,21.4342,20.2159,20.7047,2405200.0],["2011-04-01",20.8652,21.3321,20.6171,20.9527,511500.0],["2011-04-04",21.1278,21.3029,20.6536,21.0184,784500.0],["2011-04-05",21.0111,21.4488,20.7922,21.0038,455200.0],["2011-04-06",21.1351,21.3759,20.2815,20.7047,836000.0],["2011-04-07",20.7922,20.8141,19.7198,20.1064,1841700.0],["2011-04-08",20.3691,20.3691,18.837,19.1288,1421700.0],["2011-04-11",19.1288,19.4061,18.195,18.3555,824000.0],["2011-04-12",18.1804,18.3482,17.75,17.8084,445900.0],["2011-04-13",17.9397,18.1658,17.5822,17.874,623700.0],["2011-04-14",17.677,18.2242,17.5895,17.998,517500.0],["2011-04-15",18.1075,18.2169,17.8157,18.1221,607100.0],["2011-04-18",17.7646,18.3774,17.6479,18.2096,617400.0],["2011-04-19",18.3847,19.0851,18.3336,18.91,662000.0],["2011-04-20",19.3112,19.5228,18.5598,18.7349,822100.0],["2011-04-21",18.9173,19.2748,18.5014,19.1945,247000.0],["2011-04-25",19.1945,19.3258,18.9756,19.0486,206100.0],["2011-04-26",19.1872,19.6979,19.1143,19.3769,511900.0],["2011-04-27",19.4426,20.0627,19.2602,19.8584,431900.0],["2011-04-28",19.7198,19.9241,19.3769,19.6395,552900.0],["2011-04-29",19.7052,20.0116,19.5666,19.749,275000.0],["2011-05-02",19.8219,19.8584,18.4431,18.589,451100.0],["2011-05-03",18.5306,18.7203,17.8594,18.1221,610000.0],["2011-05-04",18.0783,18.4504,17.7354,17.7573,613100.0],["2011-05-05",17.677,18.6911,17.6187,18.2534,418100.0],["2011-05-06",18.5379,18.8735,18.3336,18.4066,362800.0],["2011-05-09",18.4066,18.64,18.1658,18.4212,165000.0],["2011-05-10",19.107,20.1794,19.107,20.1429,874900.0],["2011-05-11",20.1429,20.2378,19.5812,19.8292,676100.0],["2011-05-12",19.676,19.7927,19.1653,19.3696,360000.0],["2011-05-13",19.355,19.4353,18.5525,18.6619,276900.0],["2011-05-16",18.516,18.8516,18.2826,18.2826,304400.0],["2011-05-17",18.1877,18.1877,17.1007,17.2685,758100.0],["2011-05-18",17.2174,18.1002,17.2174,17.9543,271500.0],["2011-05-19",18.1658,18.3482,17.8084,17.9543,315500.0],["2011-05-20",17.8594,17.9105,17.3633,17.5311,304900.0],["2011-05-23",17.1226,17.4874,16.8891,17.2101,343600.0],["2011-05-24",17.3342,17.7792,17.2028,17.3269,471600.0],["2011-05-25",17.2977,17.6333,17.2028,17.4728,439700.0],["2011-05-26",17.4071,17.9688,17.2466,17.8667,452700.0],["2011-05-27",17.9397,18.2388,17.9324,18.2242,217100.0],["2011-05-31",18.4941,19.158,18.3263,19.0121,393900.0],["2011-06-01",18.91,19.0851,17.9105,17.9908,482600.0],["2011-06-02",17.9616,18.319,17.6479,17.7865,438800.0],["2011-06-03",17.3269,17.6041,17.0132,17.2393,290000.0],["2011-06-06",17.1518,17.2685,16.0939,16.1888,509500.0],["2011-06-07",16.3784,16.6411,15.8678,15.9042,755700.0],["2011-06-08",15.4081,15.8896,15.3206,15.5978,558500.0],["2011-06-09",15.6562,16.2763,15.4446,16.1231,503500.0],["2011-06-10",15.9845,16.072,15.2768,15.4373,534900.0],["2011-06-13",15.4519,15.5467,14.8099,15.0288,455100.0],["2011-06-14",15.2841,15.6854,15.1893,15.5467,465800.0],["2011-06-15",15.2549,15.4884,14.6567,14.7151,511000.0],["2011-06-16",14.7369,14.9631,13.9344,13.9855,598700.0],["2011-06-17",14.2409,14.5327,13.9053,14.1022,474500.0],["2011-06-20",14.0949,14.7297,14.0949,14.3138,623000.0],["2011-06-21",14.4889,14.7953,14.3284,14.7515,605500.0],["2011-06-22",14.6713,15.3425,14.664,14.6859,378800.0],["2011-06-23",14.3868,14.6494,13.9709,14.54,418400.0],["2011-06-24",14.6202,14.8683,14.2408,14.4451,627400.0],["2011-06-27",14.4451,14.9412,14.3065,14.8756,371700.0],["2011-06-28",14.8245,15.1528,14.6275,14.8464,458900.0],["2011-06-29",14.5108,14.5108,13.7885,13.8834,1315000.0],["2011-06-30",13.8469,14.7297,13.7302,14.4159,776800.0],["2011-07-01",14.4597,15.2695,14.3868,15.0725,403000.0],["2011-07-05",15.0434,15.1455,14.6275,14.8391,353100.0],["2011-07-06",14.788,15.4592,14.7297,15.4154,483700.0],["2011-07-07",15.6562,16.1523,15.5832,16.0282,811700.0],["2011-07-08",15.2185,16.2836,14.7734,15.8386,1576000.0],["2011-07-11",15.6197,15.6708,14.591,14.8464,995200.0],["2011-07-12",14.8245,15.1966,14.6859,14.9412,671600.0],["2011-07-13",15.1382,15.6562,14.9996,15.4811,607200.0],["2011-07-14",15.6051,15.6927,14.9485,15.1528,759400.0],["2011-07-15",15.2476,15.2841,14.9704,15.1382,410700.0],["2011-07-18",15.0142,15.0871,14.6421,15.0142,627600.0],["2011-07-19",15.2039,15.6927,15.2039,15.6562,541100.0],["2011-07-20",15.7729,16.1085,15.6562,16.0647,413300.0],["2011-07-21",16.1523,16.5827,16.1377,16.3566,452900.0],["2011-07-22",16.2982,16.517,16.145,16.4514,391800.0],["2011-07-25",16.145,16.5025,15.8532,16.2252,289400.0],["2011-07-26",16.1231,16.2398,15.8532,15.9626,426300.0],["2011-07-27",15.751,15.9042,14.9558,15.0725,876200.0],["2011-07-28",15.0725,15.3498,14.9266,15.0142,592900.0],["2011-07-29",14.6348,14.8683,14.219,14.6786,539800.0],["2011-08-01",14.9558,15.0725,13.825,13.9271,838900.0],["2011-08-02",13.6937,14.0876,12.9787,13.0371,885900.0],["2011-08-03",13.0517,13.1611,12.2127,12.6285,777200.0],["2011-08-04",12.4243,12.8255,11.8552,11.8698,903600.0],["2011-08-05",12.1616,12.5629,11.1913,11.4175,1413200.0],["2011-08-08",10.8338,10.9871,9.0902,9.1194,1671300.0],["2011-08-09",9.6228,9.9073,8.5941,9.8635,1380300.0],["2011-08-10",9.3966,10.8266,9.3966,9.6593,1388200.0],["2011-08-11",9.7614,11.1257,9.7614,10.863,1076700.0],["2011-08-12",10.863,11.4175,10.739,10.8703,741400.0],["2011-08-15",11.4029,12.0522,11.4029,11.9574,697300.0],["2011-08-16",11.7312,11.9501,11.4394,11.4686,498300.0],["2011-08-17",11.4977,11.5123,10.8411,10.987,360400.0],["2011-08-18",10.491,10.491,9.6739,9.8708,599100.0],["2011-08-19",9.331,9.9219,9.2872,9.455,921300.0],["2011-08-22",9.8635,9.8781,9.0975,9.1632,554100.0],["2011-08-23",9.258,10.1043,9.1851,10.1043,994600.0],["2011-08-24",10.0313,11.1184,9.776,11.0381,1131600.0],["2011-08-25",11.2643,11.2862,10.4691,10.7244,636800.0],["2011-08-26",10.5712,11.505,10.1845,11.381,618700.0],["2011-08-29",11.6436,12.6285,11.5342,12.541,481000.0],["2011-08-30",12.4462,12.7599,12.2346,12.4607,574300.0],["2011-08-31",12.6723,13.2997,12.4972,12.6796,559000.0],["2011-09-01",12.6723,12.9131,11.9792,12.0303,363800.0],["2011-09-02",11.5853,11.7896,11.0089,11.184,324100.0],["2011-09-06",10.7025,10.9871,10.3305,10.9725,453400.0],["2011-09-07",11.257,11.8187,11.2059,11.7166,366400.0],["2011-09-08",11.5342,11.775,10.7244,10.8995,411400.0],["2011-09-09",10.6952,10.8193,9.9146,10.2429,661500.0],["2011-09-12",9.9657,10.3523,9.703,10.1481,430000.0],["2011-09-13",10.1845,10.3523,9.9438,10.2721,536800.0],["2011-09-14",10.4399,11.0527,10.0824,10.8047,384900.0],["2011-09-15",11.0454,11.2278,10.6879,11.1403,363400.0],["2011-09-16",11.2132,11.4102,10.936,11.133,303100.0],["2011-09-19",10.739,10.8411,10.4253,10.6588,215300.0],["2011-09-20",10.7244,10.863,10.0386,10.0897,293300.0],["2011-09-21",10.097,10.221,9.5061,9.5279,419900.0],["2011-09-22",9.1121,9.4185,8.7327,8.9224,479200.0],["2011-09-23",8.8859,9.3456,8.7911,9.1048,625100.0],["2011-09-26",9.2872,9.455,8.7692,9.3747,727000.0],["2011-09-27",9.5717,10.1189,9.4477,9.4988,749300.0],["2011-09-28",9.5863,9.7103,8.813,8.8714,515400.0],["2011-09-29",9.1996,9.2945,8.6744,9.0829,490900.0],["2011-09-30",8.7984,9.2215,8.419,8.4993,513400.0],["2011-10-03",8.3898,8.7838,7.9667,7.974,594300.0],["2011-10-04",7.8135,9.3018,7.5727,9.2507,767800.0],["2011-10-05",9.2288,9.703,8.9224,9.2361,779000.0],["2011-10-06",9.2215,10.0751,9.0829,10.0313,636000.0],["2011-10-07",10.1627,10.4764,9.6812,10.0095,506500.0],["2011-10-10",10.3523,10.7974,10.2648,10.7025,465400.0],["2011-10-11",10.5201,10.7609,10.2794,10.615,304000.0],["2011-10-12",10.7901,10.8703,10.6515,10.7463,442900.0],["2011-10-13",10.6296,10.6879,10.2794,10.5785,272800.0],["2011-10-14",10.8193,11.381,10.7828,11.3008,514700.0],["2011-10-17",11.184,11.184,10.6806,10.9141,493900.0],["2011-10-18",10.9579,11.7458,10.6369,11.5853,387000.0],["2011-10-19",11.702,12.5118,11.702,12.096,1025200.0],["2011-10-20",12.1835,12.2711,11.5634,12.2638,615700.0],["2011-10-21",12.8912,12.9568,12.1179,12.4243,607100.0],["2011-10-24",12.5337,13.1465,12.4534,13.0882,483400.0],["2011-10-25",12.8985,13.431,12.6796,13.059,643800.0],["2011-10-26",13.2268,13.3216,12.6942,13.2049,734500.0],["2011-10-27",14.1314,14.5983,13.6426,14.3138,803000.0],["2011-10-28",14.1971,15.1163,14.0731,14.591,474200.0],["2011-10-31",14.0658,14.1898,13.5478,13.577,263400.0],["2011-11-01",12.6358,13.5113,12.6358,13.0444,465400.0],["2011-11-02",13.3727,13.8104,13.183,13.7083,441300.0],["2011-11-03",15.0069,16.7067,14.7151,15.8969,1772100.0],["2011-11-04",15.4081,16.5025,15.4081,16.4441,573000.0],["2011-11-07",16.6265,16.6994,15.8969,16.3638,620500.0],["2011-11-08",16.5462,17.2904,16.1815,17.0861,648900.0],["2011-11-09",16.2909,16.6994,16.0064,16.0501,670100.0],["2011-11-10",16.4952,16.6557,16.1304,16.3055,683600.0],["2011-11-11",16.7067,17.356,16.5535,17.2539,553900.0],["2011-11-14",17.2028,17.3269,16.6994,16.9913,322400.0],["2011-11-15",16.0866,16.4806,15.9188,16.2325,882900.0],["2011-11-16",15.875,16.4806,15.6343,15.9334,649800.0],["2011-11-17",15.948,16.1085,14.9266,15.0871,654600.0],["2011-11-18",15.2622,15.4592,15.0434,15.1309,420700.0],["2011-11-21",14.591,14.788,14.1314,14.5254,729500.0],["2011-11-22",14.467,14.8391,14.2773,14.4451,609200.0],["2011-11-23",14.1825,14.1825,13.4165,13.4821,447800.0],["2011-11-25",13.4165,13.6864,13.1684,13.1976,105700.0],["2011-11-28",13.7375,14.54,13.5113,14.4378,649200.0],["2011-11-29",14.3722,14.6713,14.2481,14.591,393200.0],["2011-11-30",15.5832,16.2106,15.2695,16.196,669200.0],["2011-12-01",16.0283,16.5171,15.8678,16.0574,423000.0],["2011-12-02",16.4149,16.5754,15.7948,15.8678,249600.0],["2011-12-05",16.3493,17.2904,16.2544,16.7432,617900.0],["2011-12-06",16.6192,16.9329,16.2034,16.6922,244300.0],["2011-12-07",16.5025,16.8235,15.9699,16.6848,416700.0],["2011-12-08",16.3565,16.7286,15.5613,15.6562,399000.0],["2011-12-09",15.9772,16.7797,15.7145,16.6046,475200.0],["2011-12-12",16.2398,16.4879,15.9626,16.4441,304200.0],["2011-12-13",16.6921,16.9548,15.4519,15.5978,435800.0],["2011-12-14",15.3862,15.6562,14.6713,14.7442,679200.0],["2011-12-15",15.0725,15.4081,14.7953,15.3352,482600.0],["2011-12-16",15.5249,16.1669,15.3935,15.7802,433400.0],["2011-12-19",15.948,16.2179,15.5395,15.5832,353800.0],["2011-12-20",16.1888,16.9402,15.9772,16.8454,447000.0],["2011-12-21",16.7724,17.2101,16.3347,17.0715,300800.0],["2011-12-22",17.2101,17.9397,16.9913,17.8521,418500.0],["2011-12-23",17.7354,18.195,17.5238,17.75,340800.0],["2011-12-27",17.6989,17.8886,17.5165,17.5603,179600.0],["2011-12-28",17.5822,17.677,17.2612,17.3706,275500.0],["2011-12-29",17.5238,17.8011,17.4071,17.5822,295600.0],["2011-12-30",17.4946,17.8448,17.4436,17.7135,275700.0],["2012-01-03",18.195,18.6036,17.108,17.356,594800.0],["2012-01-04",16.4587,17.1955,15.9407,17.1153,1049100.0],["2012-01-05",16.9548,17.6479,16.6557,17.429,561000.0],["2012-01-06",17.553,19.0997,16.4806,18.8881,2214900.0],["2012-01-09",18.8881,19.0413,18.6036,18.7787,698100.0],["2012-01-10",19.1726,19.2456,18.8808,19.0705,509800.0],["2012-01-11",18.9465,19.4499,18.8589,19.0924,586800.0],["2012-01-12",19.2091,19.4207,18.1731,18.2753,690900.0],["2012-01-13",17.8886,18.7714,17.4071,18.6473,714100.0],["2012-01-17",18.9319,19.1143,17.9178,18.0637,420400.0],["2012-01-18",18.0564,18.2534,17.5311,17.7719,650100.0],["2012-01-19",17.9105,17.947,17.4217,17.5311,491300.0],["2012-01-20",17.4728,17.4947,16.8089,16.9986,439300.0],["2012-01-23",17.0788,17.3633,16.6776,16.8599,365100.0],["2012-01-24",16.5973,16.7724,16.2763,16.6557,788400.0],["2012-01-25",16.6119,17.0423,16.2252,16.7067,788000.0],["2012-01-26",16.8381,17.2466,16.4368,16.6994,531900.0],["2012-01-27",16.5535,16.9256,16.4003,16.7286,528800.0],["2012-01-30",16.393,16.714,16.1304,16.4149,546500.0],["2012-01-31",16.5973,16.5973,16.072,16.2325,453400.0],["2012-02-01",16.3565,16.5681,16.1231,16.2617,1175200.0],["2012-02-02",16.3784,17.1737,16.3274,17.108,777400.0],["2012-02-03",17.5603,18.6692,17.4655,18.3847,911000.0],["2012-02-06",18.1877,18.3847,17.5384,18.1002,803000.0],["2012-02-07",18.195,18.7568,17.8886,18.6328,606600.0],["2012-02-08",18.7276,19.034,18.3482,18.8078,573400.0],["2012-02-09",18.9027,18.9027,18.0637,18.1148,394600.0],["2012-02-10",17.874,18.0345,17.4582,17.4946,360500.0],["2012-02-13",17.8521,17.947,17.553,17.8521,378300.0],["2012-02-14",17.677,17.7792,17.2247,17.4436,383800.0],["2012-02-15",17.5311,17.5822,16.7067,16.7578,445800.0],["2012-02-16",16.8308,17.4582,16.7432,17.4144,556700.0],["2012-02-17",17.6187,18.2534,17.5238,18.071,453400.0],["2012-02-21",18.1512,18.2242,17.7646,17.9397,437700.0],["2012-02-22",17.9032,18.0637,17.4436,17.9908,514000.0],["2012-02-23",17.9616,18.0783,17.3779,18.0418,340300.0],["2012-02-24",18.071,18.2607,17.6552,17.75,304400.0],["2012-02-27",17.5238,18.6109,17.2612,18.4868,444300.0],["2012-02-28",18.5087,19.1726,18.3482,18.7422,644700.0],["2012-02-29",18.7787,19.034,18.4358,18.4431,578500.0],["2012-03-01",18.5306,18.9975,18.3701,18.5233,382000.0],["2012-03-02",18.5306,18.7787,17.6843,18.1002,338300.0],["2012-03-05",17.9397,18.0418,17.4363,17.553,268000.0],["2012-03-06",17.2612,17.3123,15.8823,16.0428,668800.0],["2012-03-07",16.0501,16.7651,15.9772,16.2544,599200.0],["2012-03-08",16.5243,16.6994,16.269,16.4076,725200.0],["2012-03-09",16.4879,17.3633,16.4587,17.2539,434200.0],["2012-03-12",17.3414,17.3414,16.2106,16.2398,379800.0],["2012-03-13",16.393,16.6484,16.1377,16.3784,666700.0],["2012-03-14",16.393,16.4587,15.5978,15.8823,599700.0],["2012-03-15",15.9042,16.3711,15.8094,16.1596,766000.0],["2012-03-16",16.2836,16.7213,16.2471,16.393,405600.0],["2012-03-19",16.393,16.7067,16.1669,16.4076,272500.0],["2012-03-20",16.1815,16.3055,15.9261,16.145,246200.0],["2012-03-21",16.2471,16.2982,15.8167,16.1669,597700.0],["2012-03-22",15.9042,16.0355,15.2841,15.3717,350900.0],["2012-03-23",14.9777,15.8386,14.6348,15.7583,588500.0],["2012-03-26",15.9407,16.0501,15.4154,15.4227,478400.0],["2012-03-27",15.4519,15.5395,14.9996,15.2112,546800.0],["2012-03-28",15.1455,15.3133,14.3649,14.6859,595600.0],["2012-03-29",14.5254,14.6129,14.3284,14.5254,313600.0],["2012-03-30",14.6859,14.6859,14.343,14.4378,347500.0],["2012-04-02",14.2919,14.9923,14.146,14.8172,419600.0],["2012-04-03",14.8099,14.9631,14.6056,14.6494,393200.0],["2012-04-04",14.3795,14.4816,14.1314,14.3211,434100.0],["2012-04-05",14.1752,14.467,14.1752,14.3722,408000.0],["2012-04-09",15.058,15.4884,13.2049,13.4529,2334800.0],["2012-04-10",13.2049,13.3435,11.9646,12.3951,1627700.0],["2012-04-11",12.8255,13.0955,12.5629,12.6577,764500.0],["2012-04-12",12.8255,13.6718,12.6723,13.3873,924300.0],["2012-04-13",13.2778,13.2778,12.9204,13.0006,490400.0],["2012-04-16",13.3143,13.7156,13.1976,13.4019,610000.0],["2012-04-17",13.5915,13.7302,13.4092,13.4165,437000.0],["2012-04-18",13.3362,13.5843,13.1246,13.4456,421500.0],["2012-04-19",13.5259,13.5259,12.6285,12.7161,569100.0],["2012-04-20",12.9787,13.4529,12.8985,13.0955,558900.0],["2012-04-23",12.8109,12.8255,12.096,12.1179,1499900.0],["2012-04-24",12.1616,12.4534,11.9719,12.3221,887400.0],["2012-04-25",12.7526,12.8182,12.3367,12.7817,632300.0],["2012-04-26",12.7234,13.0955,12.665,12.9933,459800.0],["2012-04-27",13.1392,13.2705,12.8474,13.1611,691800.0],["2012-04-30",13.1173,13.1465,12.4024,12.5848,506200.0],["2012-05-01",12.6577,13.1903,12.4753,12.7963,734500.0],["2012-05-02",12.665,13.0079,12.5118,12.8182,669000.0],["2012-05-03",12.8109,13.0152,12.2273,12.3513,623800.0],["2012-05-04",12.2054,12.2419,11.5853,11.6874,789000.0],["2012-05-07",11.6218,11.7312,11.3081,11.3153,675300.0],["2012-05-08",11.3153,11.3956,10.9506,11.2351,718800.0],["2012-05-09",10.9652,11.6947,10.9652,11.4831,640000.0],["2012-05-10",11.6655,11.8114,11.2862,11.6655,682000.0],["2012-05-11",11.4467,11.6509,11.0673,11.133,521300.0],["2012-05-14",10.9141,11.06,10.7098,10.8193,428700.0],["2012-05-15",10.7682,10.863,10.2648,10.3742,515500.0],["2012-05-16",10.4472,10.6515,9.973,10.1554,619900.0],["2012-05-17",10.1408,10.3305,9.6447,9.652,459400.0],["2012-05-18",9.7906,9.8708,9.5571,9.7541,588900.0],["2012-05-21",9.776,10.294,9.703,10.1627,856000.0],["2012-05-22",10.1991,10.9433,10.1918,10.4982,736900.0],["2012-05-23",10.3232,10.8411,10.2137,10.7682,414000.0],["2012-05-24",10.8849,10.8849,10.2502,10.4399,478200.0],["2012-05-25",10.4399,10.5055,10.2721,10.3523,262900.0],["2012-05-29",10.5566,10.9725,10.5055,10.8703,546600.0],["2012-05-30",10.6515,10.6515,10.2502,10.3159,654300.0],["2012-05-31",10.5566,10.5931,9.9219,10.097,826700.0],["2012-06-01",9.7468,10.0022,9.6739,9.9073,655000.0],["2012-06-04",9.9584,10.0678,9.5936,9.7103,760900.0],["2012-06-05",9.6593,10.294,9.6301,10.2356,449000.0],["2012-06-06",10.3596,11.0235,10.3596,10.8849,479700.0],["2012-06-07",11.1694,11.4831,10.7536,10.8557,434700.0],["2012-06-08",10.863,11.257,10.6515,11.2205,279900.0],["2012-06-11",11.3664,11.4904,10.4545,10.4691,431600.0],["2012-06-12",10.5274,10.7682,10.3961,10.6588,345800.0],["2012-06-13",10.5785,11.0162,10.4472,10.6296,353700.0],["2012-06-14",10.6442,10.8411,10.5055,10.6879,186600.0],["2012-06-15",10.7755,10.9214,10.6587,10.7609,308600.0],["2012-06-18",10.6588,10.8922,10.4691,10.8776,374700.0],["2012-06-19",10.9798,11.7604,10.8557,11.6509,628500.0],["2012-06-20",11.702,11.9136,11.4904,11.7166,376600.0],["2012-06-21",11.6801,11.7968,11.0454,11.0965,313600.0],["2012-06-22",11.2278,11.2351,10.9068,11.2351,743200.0],["2012-06-25",10.8849,10.9068,10.4472,10.5347,434400.0],["2012-06-26",10.5712,11.1111,10.4326,10.9943,455500.0],["2012-06-27",11.1038,11.7823,11.0454,11.7166,646000.0],["2012-06-28",11.9938,12.3221,11.0819,11.8771,882100.0],["2012-06-29",12.344,12.8401,12.2492,12.8255,990400.0],["2012-07-02",12.3513,12.8255,11.381,11.5488,958500.0],["2012-07-03",11.7531,12.0741,11.5634,11.8771,322200.0],["2012-07-05",11.8187,12.3586,11.7677,12.1616,329400.0],["2012-07-06",11.9282,12.1543,11.8187,11.9938,326100.0],["2012-07-09",11.8917,12.0157,11.3008,11.3591,557800.0],["2012-07-10",11.5561,11.7458,10.9141,11.0089,561900.0],["2012-07-11",11.0162,11.0308,10.6588,10.7171,397400.0],["2012-07-12",10.6952,11.2132,10.6369,11.1476,475200.0],["2012-07-13",11.1986,11.4904,11.1767,11.3737,338400.0],["2012-07-16",11.3081,11.381,10.9652,11.0819,285400.0],["2012-07-17",11.1694,11.2716,10.8849,11.1913,264900.0],["2012-07-18",11.1038,11.9136,11.1038,11.5999,303400.0],["2012-07-19",11.7239,11.775,11.4175,11.5707,274500.0],["2012-07-20",11.4102,11.454,11.0016,11.0308,222900.0],["2012-07-23",10.6952,10.8265,10.4618,10.4691,480100.0],["2012-07-24",10.5785,10.6806,10.0022,10.1262,422600.0],["2012-07-25",10.2064,10.4107,9.8927,10.1043,287400.0],["2012-07-26",10.4472,10.8703,10.4399,10.8338,427300.0],["2012-07-27",10.8995,11.5634,10.7974,11.4831,445600.0],["2012-07-30",11.4758,11.5926,10.6806,10.9141,366600.0],["2012-07-31",10.8995,12.0303,10.8995,11.8917,658000.0],["2012-08-01",12.0157,12.0741,11.4904,11.4904,584400.0],["2012-08-02",11.4321,11.6874,11.0527,11.1038,391600.0],["2012-08-03",11.3518,11.899,11.2424,11.3153,403600.0],["2012-08-06",11.3299,11.5196,10.9506,11.2278,443300.0],["2012-08-07",11.3737,11.9646,11.257,11.8552,574400.0],["2012-08-08",11.7093,11.8844,11.3153,11.4175,295200.0],["2012-08-09",11.3956,11.7896,11.257,11.7823,434200.0],["2012-08-10",11.6801,11.6801,11.3372,11.5853,507000.0],["2012-08-13",11.4904,11.6218,11.3081,11.4758,328400.0],["2012-08-14",11.6072,11.6291,11.0746,11.1476,393000.0],["2012-08-15",11.0746,11.4467,10.8703,11.2716,422200.0],["2012-08-16",11.2789,11.5269,11.0162,11.4613,308800.0],["2012-08-17",11.5561,11.578,11.3299,11.5415,375600.0],["2012-08-20",11.4977,11.6436,11.3883,11.5488,314200.0],["2012-08-21",11.6728,11.8479,11.4102,11.5707,413000.0],["2012-08-22",11.4831,11.9647,11.4759,11.8625,515300.0],["2012-08-23",11.826,11.8552,11.4904,11.5561,380900.0],["2012-08-24",11.4831,11.5123,11.2059,11.3299,331400.0],["2012-08-27",11.381,11.4467,10.9506,11.0381,349700.0],["2012-08-28",11.0016,11.2278,10.8047,10.8922,346200.0],["2012-08-29",10.9068,10.9798,10.4472,10.8047,422500.0],["2012-08-30",10.6515,10.739,10.4983,10.5493,219500.0],["2012-08-31",10.739,10.7755,10.4691,10.542,359700.0],["2012-09-04",10.4983,10.7609,10.1043,10.7244,475900.0],["2012-09-05",10.7974,11.1111,10.7609,11.0381,447800.0],["2012-09-06",11.1621,11.4977,11.0162,11.4175,590400.0],["2012-09-07",11.5488,12.2638,11.4977,12.2419,794400.0],["2012-09-10",12.1835,12.2565,11.8698,12.096,575700.0],["2012-09-11",12.096,12.986,11.9792,12.614,744000.0],["2012-09-12",12.6431,13.0298,12.4024,12.9058,346600.0],["2012-09-13",13.0517,13.7739,12.8474,13.6353,1207500.0],["2012-09-14",13.7739,14.2044,13.6937,13.7229,611300.0],["2012-09-17",13.6207,13.6207,13.0225,13.1903,359700.0],["2012-09-18",13.2414,13.2997,12.7817,13.0517,336700.0],["2012-09-19",13.0809,13.3727,12.986,13.2924,364800.0],["2012-09-20",13.1028,13.1028,12.7307,12.7963,450300.0],["2012-09-21",13.0517,13.0517,12.6139,12.789,445300.0],["2012-09-24",12.738,12.935,12.4899,12.8036,424200.0],["2012-09-25",12.9495,12.9495,12.2419,12.344,420100.0],["2012-09-26",12.3732,12.3951,11.8698,11.9938,302800.0],["2012-09-27",12.1543,12.1762,11.7385,12.0814,359800.0],["2012-09-28",11.9938,12.0157,11.6582,11.775,286600.0],["2012-10-01",11.9136,12.1835,11.7312,11.8552,291000.0],["2012-10-02",11.9646,12.1324,11.7458,12.0449,316700.0],["2012-10-03",11.6947,11.775,10.9943,11.0016,754800.0],["2012-10-04",11.0892,11.4467,10.7609,11.4467,608300.0],["2012-10-05",11.5196,11.7312,11.3664,11.4175,259400.0],["2012-10-08",11.3008,11.5488,11.184,11.5269,150700.0],["2012-10-09",11.5707,11.6947,11.1184,11.1476,287400.0],["2012-10-10",11.1475,11.3737,10.9506,11.2059,297800.0],["2012-10-11",11.4102,11.5634,11.2716,11.3372,211300.0],["2012-10-12",11.3445,11.5488,11.2497,11.4175,284900.0],["2012-10-15",11.4175,11.6291,11.2862,11.5999,247600.0],["2012-10-16",11.7604,12.0522,11.7458,11.9792,256400.0],["2012-10-17",11.9938,12.7088,11.9428,12.6869,370800.0],["2012-10-18",12.5775,13.0809,12.5264,12.7161,366200.0],["2012-10-19",12.5264,12.5556,12.1981,12.4024,652900.0],["2012-10-22",12.4024,12.6504,12.4024,12.5994,261200.0],["2012-10-23",12.3586,12.8547,12.3586,12.5629,393600.0],["2012-10-24",12.6869,12.6942,12.4024,12.4535,255800.0],["2012-10-25",12.4753,12.5702,12.3586,12.5264,471000.0],["2012-10-26",12.5483,12.7963,12.4024,12.4972,200800.0],["2012-10-31",12.6431,12.8693,12.4899,12.7015,244800.0],["2012-11-01",11.5707,11.8406,10.345,10.5712,2405700.0],["2012-11-02",10.3159,10.8265,10.1335,10.1335,1611300.0],["2012-11-05",10.1408,10.1408,9.6666,9.776,1041000.0],["2012-11-06",9.9219,10.4472,9.776,10.4253,933000.0],["2012-11-07",10.0532,10.3377,9.9511,9.9584,739600.0],["2012-11-08",10.0022,10.345,9.9219,10.1043,553300.0],["2012-11-09",9.9803,10.1408,9.8562,9.9,399700.0],["2012-11-12",9.9584,10.2137,9.9073,10.1772,518100.0],["2012-11-13",11.0673,12.4462,11.0673,12.2054,2633000.0],["2012-11-14",12.4097,13.2778,12.2638,12.9568,2147400.0],["2012-11-15",12.8766,13.4602,12.3513,12.4389,834300.0],["2012-11-16",12.5191,12.862,12.1252,12.3586,734700.0],["2012-11-19",12.7817,13.1246,12.5775,13.059,504400.0],["2012-11-20",13.0079,13.059,12.5994,12.738,203400.0],["2012-11-21",12.7307,13.0152,12.5556,12.9423,192400.0],["2012-11-23",13.0371,13.0809,12.8182,13.0663,96600.0],["2012-11-26",12.8766,13.1246,12.738,13.0371,246200.0],["2012-11-27",13.059,13.1319,12.7672,12.8401,385700.0],["2012-11-28",12.7745,13.577,12.5775,13.4019,874500.0],["2012-11-29",13.5259,13.9782,13.1027,13.7302,549700.0],["2012-11-30",13.701,14.0001,13.6134,13.9417,487800.0],["2012-12-03",14.1241,14.1241,13.6791,13.7302,382900.0],["2012-12-04",13.7448,14.2117,13.6499,14.1387,720600.0],["2012-12-05",14.1971,14.4451,13.9782,14.1095,404000.0],["2012-12-06",14.0658,14.3503,13.9563,14.2263,253300.0],["2012-12-07",14.2554,14.2773,13.8907,14.0439,179900.0],["2012-12-10",14.1387,14.2627,14.0366,14.2263,290700.0],["2012-12-11",14.343,14.4451,14.0876,14.2627,276400.0],["2012-12-12",14.0804,14.1533,13.6791,13.8615,751600.0],["2012-12-13",13.8031,14.0512,13.6572,13.7666,343000.0],["2012-12-14",13.6791,13.8396,13.6572,13.7666,257300.0],["2012-12-17",13.7448,13.949,13.6572,13.8396,298800.0],["2012-12-18",14.3065,14.9558,14.2992,14.861,2436300.0],["2012-12-19",15.0434,15.7802,14.9558,15.0361,1146900.0],["2012-12-20",14.5691,14.5691,12.9495,13.2487,2755400.0],["2012-12-21",12.9058,12.9058,11.7385,11.775,4366400.0],["2012-12-24",11.5999,11.7823,11.3154,11.4102,1171000.0],["2012-12-26",11.3737,11.7896,11.2424,11.7823,960300.0],["2012-12-27",11.7458,11.7823,11.4029,11.4686,887800.0],["2012-12-28",11.4175,11.5853,11.3299,11.4904,535100.0],["2012-12-31",11.5415,11.8479,11.4248,11.7969,627200.0],["2013-01-02",11.9719,12.096,11.5926,11.826,878700.0],["2013-01-03",11.8333,11.9647,11.6509,11.7166,683300.0],["2013-01-04",11.6509,12.1835,11.505,12.1689,1568800.0],["2013-01-07",12.2054,12.2492,11.899,11.9063,710500.0],["2013-01-08",12.2784,12.7599,12.1397,12.5994,1795400.0],["2013-01-09",12.9568,13.3143,12.6212,12.9495,1788600.0],["2013-01-10",13.1684,13.3216,12.9204,12.9204,866200.0],["2013-01-11",12.986,13.0371,12.6212,12.7234,667200.0],["2013-01-14",12.6942,12.8036,12.5118,12.6212,422800.0],["2013-01-15",12.5264,13.0079,12.5118,12.9787,443500.0],["2013-01-16",12.9714,13.0736,12.6212,12.8474,443100.0],["2013-01-17",12.9422,13.1319,12.8766,13.1027,652500.0],["2013-01-18",13.1611,13.3143,12.935,13.2633,742100.0],["2013-01-22",13.3143,13.6791,13.2778,13.5186,858800.0],["2013-01-23",13.5478,13.6134,12.8766,12.9058,913400.0],["2013-01-24",12.986,13.949,12.986,13.8323,1518000.0],["2013-01-25",13.9709,14.2263,13.8615,14.0585,670000.0],["2013-01-28",14.0512,14.0658,13.4165,13.8542,532300.0],["2013-01-29",13.8542,14.0876,13.7521,14.0804,715700.0],["2013-01-30",14.1095,14.3503,14.0074,14.219,682100.0],["2013-01-31",14.1971,14.5473,14.0147,14.54,517200.0],["2013-02-01",14.6713,14.9485,14.5619,14.591,665600.0],["2013-02-04",14.4086,14.664,14.1606,14.2846,507900.0],["2013-02-05",14.4087,14.788,14.3138,14.5837,470600.0],["2013-02-06",14.4889,14.7588,14.4305,14.7297,376100.0],["2013-02-07",14.7515,14.9193,14.4597,14.8172,398800.0],["2013-02-08",14.8172,14.9631,14.7442,14.7807,238500.0],["2013-02-11",14.7953,15.109,14.6202,15.109,415300.0],["2013-02-12",15.1236,15.3133,15.0798,15.2039,390600.0],["2013-02-13",15.2185,15.6124,15.2039,15.5686,491800.0],["2013-02-14",15.5322,15.9772,15.4665,15.7145,488400.0],["2013-02-15",15.7291,16.0428,15.6124,15.9407,626900.0],["2013-02-19",16.021,16.5681,15.7291,16.5244,647800.0],["2013-02-20",16.4222,16.5462,15.3498,15.3935,1021000.0],["2013-02-21",15.3571,15.5613,14.4889,15.0288,605100.0],["2013-02-22",15.1455,15.6708,15.1236,15.2622,444600.0],["2013-02-25",15.379,15.4957,14.4159,14.467,343700.0],["2013-02-26",14.5546,14.7005,14.146,14.3649,292900.0],["2013-02-27",14.4232,14.8756,14.4232,14.7953,255600.0],["2013-02-28",14.7953,15.1017,14.6567,14.7734,336300.0],["2013-03-01",14.5764,14.9558,14.4816,14.7734,238900.0],["2013-03-04",14.7369,14.8902,14.6056,14.7588,258500.0],["2013-03-05",14.9047,15.3425,14.8829,15.1747,347800.0],["2013-03-06",15.1893,15.503,15.1893,15.3571,270300.0],["2013-03-07",15.4081,15.5249,15.233,15.503,246000.0],["2013-03-08",15.6854,15.8094,15.4081,15.4446,233400.0],["2013-03-11",15.4081,15.5759,15.2112,15.5759,203200.0],["2013-03-12",15.5467,15.9407,15.3571,15.7875,246200.0],["2013-03-13",15.7729,16.0064,15.5613,15.8021,219500.0],["2013-03-14",15.8386,15.9991,15.5613,15.6562,226800.0],["2013-03-15",15.6781,15.7073,15.43,15.6635,319700.0],["2013-03-18",15.948,16.3201,15.6927,15.9991,388900.0],["2013-03-19",16.0793,16.4149,15.8823,15.9699,234300.0],["2013-03-20",16.0647,16.3565,16.0137,16.2471,310100.0],["2013-03-21",16.1012,16.59,15.9188,16.0939,278100.0],["2013-03-22",16.2544,16.3128,15.8094,15.824,216900.0],["2013-03-25",15.8532,15.9553,15.2914,15.5467,388700.0],["2013-03-26",15.6781,15.8459,15.2987,15.4592,222700.0],["2013-03-27",15.3425,15.6343,15.1747,15.5613,351600.0],["2013-03-28",16.4149,16.7651,16.3565,16.5681,1274700.0],["2013-04-01",16.4952,16.5608,15.9553,16.342,679100.0],["2013-04-02",16.4295,16.5973,16.196,16.4368,684600.0],["2013-04-03",16.8381,16.8381,15.7,15.9042,1026100.0],["2013-04-04",15.3206,15.824,14.6275,15.2403,2180200.0],["2013-04-05",14.9558,15.6124,14.7807,15.306,760700.0],["2013-04-08",15.3279,15.4665,14.9996,15.2622,666400.0],["2013-04-09",15.3206,16.1231,15.233,15.9845,416200.0],["2013-04-10",16.714,17.2466,16.4295,17.0569,1056700.0],["2013-04-11",16.9256,17.1955,16.6776,17.0642,506600.0],["2013-04-12",16.8672,16.9694,16.5462,16.6411,365400.0],["2013-04-15",17.0934,17.1372,15.5832,15.8605,725400.0],["2013-04-16",16.196,16.5243,16.1231,16.3566,740000.0],["2013-04-17",16.1596,16.6265,15.8313,16.0501,605600.0],["2013-04-18",16.0866,16.4149,15.8313,16.2982,453900.0],["2013-04-19",16.3857,16.5243,16.0647,16.4149,395400.0],["2013-04-22",16.5244,16.5608,16.0283,16.5244,397600.0],["2013-04-23",16.6411,16.6557,16.4149,16.6411,274700.0],["2013-04-24",16.6848,17.1299,16.3201,17.0496,419400.0],["2013-04-25",17.1226,17.1737,16.6557,16.7651,450800.0],["2013-04-26",16.663,16.663,16.0866,16.2106,458400.0],["2013-04-29",16.3055,16.4003,16.072,16.2325,308300.0],["2013-04-30",16.1888,16.9256,16.1158,16.4587,445100.0],["2013-05-01",16.4003,16.5025,15.7875,15.9407,530600.0],["2013-05-02",16.021,16.0939,15.6562,15.8605,348400.0],["2013-05-03",16.0428,16.663,15.9261,16.2471,465600.0],["2013-05-06",16.269,16.6557,16.2471,16.5608,254500.0],["2013-05-07",16.5681,16.7432,16.269,16.5608,365500.0],["2013-05-08",16.5244,17.3196,16.4441,16.8016,427600.0],["2013-05-09",16.7651,17.2174,16.5608,16.9986,302300.0],["2013-05-10",16.9329,17.1445,16.6994,16.9037,211900.0],["2013-05-13",16.8891,17.1007,16.4514,16.9548,246400.0],["2013-05-14",16.911,17.5092,16.8891,17.4217,309300.0],["2013-05-15",17.3925,17.5092,17.0861,17.4655,237300.0],["2013-05-16",17.3633,17.8448,17.305,17.5092,325400.0],["2013-05-17",17.6406,17.8011,17.356,17.6406,394500.0],["2013-05-20",17.6187,17.9178,17.4801,17.8594,359800.0],["2013-05-21",17.7719,18.144,17.5822,17.9762,374900.0],["2013-05-22",18.0053,18.4139,17.2904,17.429,704300.0],["2013-05-23",17.1955,17.2977,16.9329,17.2685,220900.0],["2013-05-24",17.1299,17.3123,16.8162,17.3123,191300.0],["2013-05-28",17.553,17.8959,17.4947,17.8521,283800.0],["2013-05-29",17.7938,17.8011,17.5092,17.7354,326800.0],["2013-05-30",17.7427,17.9032,17.6479,17.7354,178600.0],["2013-05-31",17.5749,17.6187,17.0788,17.108,589300.0],["2013-06-03",17.1882,17.7281,16.9183,17.6041,586800.0],["2013-06-04",17.6406,17.8302,17.2101,17.5019,295500.0],["2013-06-05",17.4217,17.429,16.787,16.9037,317300.0],["2013-06-06",16.9183,17.1372,16.7359,16.9256,304800.0],["2013-06-07",17.035,17.7938,17.035,17.4655,261500.0],["2013-06-10",17.6624,18.0199,17.6624,17.947,381800.0],["2013-06-11",17.7646,18.0564,17.5822,17.8302,338800.0],["2013-06-12",17.9543,18.195,17.7646,17.874,537500.0],["2013-06-13",17.8229,18.4795,17.7573,18.1075,637200.0],["2013-06-14",18.0929,18.3628,17.8521,17.9397,331400.0],["2013-06-17",18.1221,18.2096,17.7573,17.8667,208500.0],["2013-06-18",17.8448,18.2972,17.75,18.0126,350500.0],["2013-06-19",18.0053,18.1585,17.8448,17.8813,185800.0],["2013-06-20",17.5311,17.9105,17.2174,17.5092,544300.0],["2013-06-21",17.5019,17.6843,16.7286,16.8526,460100.0],["2013-06-24",16.5462,16.5462,16.0866,16.2544,426500.0],["2013-06-25",16.3711,17.1372,16.3347,17.0204,372800.0],["2013-06-26",17.1809,17.5092,17.0059,17.2174,512300.0],["2013-06-27",17.3852,17.7208,17.3852,17.626,203500.0],["2013-06-28",17.6041,17.9105,17.5165,17.7792,467800.0],["2013-07-01",17.9251,18.0564,17.1955,17.2904,567600.0],["2013-07-02",16.1231,17.0496,16.0501,16.2471,1394000.0],["2013-07-03",16.0501,16.0866,15.6489,15.8969,468700.0],["2013-07-05",15.8969,16.0501,15.6635,15.6781,337200.0],["2013-07-08",15.6708,15.7875,15.3935,15.5176,604500.0],["2013-07-09",15.5613,16.1961,15.4446,16.0939,357200.0],["2013-07-10",15.5395,15.9261,15.43,15.4592,1161300.0],["2013-07-11",15.7583,15.8823,15.4738,15.7437,443500.0],["2013-07-12",15.6708,16.0793,15.6708,16.0137,359600.0],["2013-07-15",16.0355,16.2252,15.8896,16.0501,319300.0],["2013-07-16",16.0428,16.3274,15.9042,16.1815,297500.0],["2013-07-17",16.2544,16.5535,16.145,16.3201,212200.0],["2013-07-18",16.3565,16.7432,16.342,16.5535,314100.0],["2013-07-19",16.4952,16.911,16.3711,16.8672,257200.0],["2013-07-22",16.8599,16.9548,16.6192,16.8089,388200.0],["2013-07-23",16.8454,17.1372,16.5535,16.9621,712900.0],["2013-07-24",16.9402,17.108,16.7067,16.7943,522000.0],["2013-07-25",16.7213,16.8599,16.2982,16.6484,346500.0],["2013-07-26",16.517,16.5389,16.1669,16.3784,331700.0],["2013-07-29",16.3493,16.4952,16.269,16.3347,180800.0],["2013-07-30",16.4441,16.6921,16.4441,16.5389,188900.0],["2013-07-31",16.6119,16.8599,16.5389,16.6848,258000.0],["2013-08-01",16.911,16.9621,16.4514,16.7797,422000.0],["2013-08-02",16.7505,17.2028,16.6484,16.9475,358400.0],["2013-08-05",17.0788,17.1518,16.9621,17.0934,178200.0],["2013-08-06",17.0569,17.1299,16.8162,16.8672,199900.0],["2013-08-07",16.8089,16.9475,16.4952,16.7213,320600.0],["2013-08-08",16.8526,17.1591,16.8526,17.0642,159000.0],["2013-08-09",17.0569,17.2904,16.7067,17.0277,189800.0],["2013-08-12",17.0204,17.2466,16.9183,17.1591,260500.0],["2013-08-13",17.2174,17.2174,16.8526,17.0204,207800.0],["2013-08-14",17.0423,17.1882,16.8891,16.9548,202600.0],["2013-08-15",16.7213,16.8162,16.1961,16.3711,295000.0],["2013-08-16",16.3055,16.6338,16.3055,16.59,161300.0],["2013-08-19",16.59,16.7943,16.3493,16.466,198600.0],["2013-08-20",16.4733,17.1299,16.4149,16.9767,255000.0],["2013-08-21",16.8964,17.1372,16.7432,16.9037,227100.0],["2013-08-22",17.0058,17.5092,16.9767,17.2831,226500.0],["2013-08-23",17.2977,17.4655,16.984,17.3852,190100.0],["2013-08-26",17.3852,17.5457,17.2466,17.3487,186100.0],["2013-08-27",17.108,17.1955,16.4806,16.4879,246000.0],["2013-08-28",16.4879,16.663,16.4368,16.5171,170300.0],["2013-08-29",16.5316,17.0204,16.5316,16.8381,106300.0],["2013-08-30",16.8381,16.8745,16.3493,16.466,153000.0],["2013-09-03",16.7578,16.8964,16.466,16.6338,109500.0],["2013-09-04",16.6192,17.0204,16.6192,16.9475,191600.0],["2013-09-05",16.9475,17.3925,16.9475,17.1737,268500.0],["2013-09-06",17.2831,17.2977,16.8526,17.0059,127300.0],["2013-09-09",17.035,17.5822,17.035,17.5238,291900.0],["2013-09-10",17.6916,18.2388,17.553,18.1148,303100.0],["2013-09-11",18.0345,18.1731,17.5968,17.9324,268200.0],["2013-09-12",17.8813,18.1731,17.8084,17.8302,127400.0],["2013-09-13",17.8667,18.1148,17.6697,17.8886,261800.0],["2013-09-16",18.1877,18.5379,17.9251,17.998,223300.0],["2013-09-17",18.0126,18.1731,17.8084,17.8594,292000.0],["2013-09-18",17.8375,18.4212,17.7719,18.2753,215300.0],["2013-09-19",18.3555,18.5963,18.268,18.4868,279700.0],["2013-09-20",18.5744,18.6036,17.9397,18.0491,338000.0],["2013-09-23",18.0418,18.0418,17.8084,17.9689,153100.0],["2013-09-24",17.9616,18.2242,17.8594,18.0199,145300.0],["2013-09-25",18.071,18.3774,17.947,17.9908,166600.0],["2013-09-26",18.0272,18.2242,17.8886,18.071,111200.0],["2013-09-27",17.8886,17.998,17.7865,17.874,92000.0],["2013-09-30",17.6187,18.2242,17.4509,18.0418,169100.0],["2013-10-01",18.0564,18.4723,18.0199,18.3847,133900.0],["2013-10-02",18.2461,18.5671,18.2023,18.392,157500.0],["2013-10-03",18.3847,18.5598,18.0053,18.3045,170100.0],["2013-10-04",18.2607,18.6036,18.1731,18.3701,273500.0],["2013-10-07",18.1731,18.3628,17.998,18.1002,127300.0],["2013-10-08",18.0564,18.2753,17.6479,17.6552,202300.0],["2013-10-09",17.6989,17.8302,17.2174,17.7135,188900.0],["2013-10-10",17.998,18.4285,17.8156,18.4212,157400.0],["2013-10-11",18.319,19.107,18.319,18.8151,307200.0],["2013-10-14",18.7203,19.1945,18.6765,19.1434,135900.0],["2013-10-15",19.0924,19.1872,18.6911,18.8224,130200.0],["2013-10-16",18.9465,19.1288,18.7932,18.8516,207900.0],["2013-10-17",18.713,18.9319,18.6692,18.7495,188600.0],["2013-10-18",18.7495,18.7714,18.3263,18.4504,299500.0],["2013-10-21",18.4285,18.64,18.2315,18.3263,249000.0],["2013-10-22",18.5087,18.961,18.4577,18.8443,341400.0],["2013-10-23",18.7641,18.8443,18.4941,18.6911,172700.0],["2013-10-24",18.6765,19.5009,18.516,19.4134,302100.0],["2013-10-25",19.4936,19.5593,19.1143,19.5082,167600.0],["2013-10-28",19.5447,19.6687,18.9683,19.1726,218500.0],["2013-10-29",19.1872,19.3404,18.8297,18.9027,162100.0],["2013-10-30",18.8954,18.9392,18.0856,18.2242,236200.0],["2013-10-31",19.4499,20.4275,18.8589,19.3623,1065300.0],["2013-11-01",20.2815,21.8866,19.9678,21.7188,1472500.0],["2013-11-04",21.8355,22.9152,21.8355,22.7255,634000.0],["2013-11-05",22.5796,23.0611,22.12,22.9225,717200.0],["2013-11-06",23.0976,23.2727,22.193,22.6453,950700.0],["2013-11-07",22.8496,23.0465,21.8209,22.3243,663100.0],["2013-11-08",22.3097,22.8714,22.2951,22.6453,543800.0],["2013-11-11",22.835,23.0538,22.6453,22.7109,402500.0],["2013-11-12",22.5796,23.0028,22.5796,22.7766,280800.0],["2013-11-13",22.565,23.5572,22.4118,23.477,301500.0],["2013-11-14",23.3894,23.9293,23.1779,23.9147,340500.0],["2013-11-15",24.0241,24.2211,23.6812,23.7834,391000.0],["2013-11-18",23.3165,23.5864,22.3389,22.5577,677300.0],["2013-11-19",22.5286,23.0392,22.0762,22.5431,346500.0],["2013-11-20",22.6161,23.0684,22.4921,22.7985,216300.0],["2013-11-21",22.3754,22.3754,20.9673,21.4561,995700.0],["2013-11-22",21.4488,22.7037,21.4488,22.6161,525000.0],["2013-11-25",22.7255,22.9736,22.4337,22.7547,293200.0],["2013-11-26",22.7839,23.207,22.6599,22.8933,191000.0],["2013-11-27",22.8933,22.9809,22.514,22.9517,197100.0],["2013-11-29",22.8423,23.032,22.6964,22.7985,89900.0],["2013-12-02",22.8277,23.1779,22.5431,22.959,256400.0],["2013-12-03",22.8204,22.8204,22.4191,22.6453,403900.0],["2013-12-04",22.5796,23.1414,22.4337,22.7182,234400.0],["2013-12-05",22.638,22.8423,22.2221,22.4775,145600.0],["2013-12-06",22.6818,22.886,22.4848,22.4848,266100.0],["2013-12-09",22.6088,23.207,22.5504,22.8787,424600.0],["2013-12-10",22.9809,23.4989,22.8787,23.4332,401000.0],["2013-12-11",23.3967,23.5062,22.5286,22.5359,278000.0],["2013-12-12",22.5577,22.8787,22.5067,22.6672,351000.0],["2013-12-13",22.762,23.0392,22.5431,22.5577,271700.0],["2013-12-16",22.6307,23.3457,22.6307,23.1195,244800.0],["2013-12-17",23.1414,23.4113,22.9444,23.3384,266900.0],["2013-12-18",23.3457,23.8126,22.9663,23.6302,288400.0],["2013-12-19",23.528,23.7688,23.3457,23.6885,291400.0],["2013-12-20",23.7542,24.1044,23.6302,23.8053,428700.0],["2013-12-23",23.9877,24.3087,23.6594,23.8053,281000.0],["2013-12-24",23.8199,24.0606,23.8199,23.9074,108400.0],["2013-12-26",23.9585,24.1482,23.8053,23.8928,124700.0],["2013-12-27",24.0168,24.1774,23.8053,23.9512,128300.0],["2013-12-30",24.1117,24.2576,23.8636,24.0168,196500.0],["2013-12-31",24.0752,24.4911,23.9585,23.9585,364300.0],["2014-01-02",23.7323,23.9001,23.156,23.6156,460700.0],["2014-01-03",23.6594,23.7688,23.3967,23.5791,282000.0],["2014-01-06",23.6958,23.6958,23.0392,23.2289,319500.0],["2014-01-07",23.2435,23.5645,23.0611,23.5062,602200.0],["2014-01-08",22.317,24.6297,22.317,24.2576,1019400.0],["2014-01-09",24.4838,25.1914,24.3233,25.1768,879800.0],["2014-01-10",25.2498,25.3373,24.8777,25.3154,439300.0],["2014-01-13",25.3446,25.4322,24.9944,25.3154,495000.0],["2014-01-14",25.5343,25.5781,25.0309,25.1039,365300.0],["2014-01-15",25.0455,25.6219,25.0455,25.4905,267700.0],["2014-01-16",26.7673,27.1685,26.4025,27.0445,772200.0],["2014-01-17",26.9642,26.9934,26.2785,26.3879,283600.0],["2014-01-21",26.6505,27.2196,26.4171,26.7454,400700.0],["2014-01-22",26.7308,27.4093,26.7308,27.1904,297600.0],["2014-01-23",27.0737,27.9783,27.0737,27.723,626900.0],["2014-01-24",27.4384,27.7376,26.6214,26.7162,425100.0],["2014-01-27",26.6943,26.8475,25.7751,26.1398,306700.0],["2014-01-28",26.293,27.008,26.2566,26.8183,264400.0],["2014-01-29",26.563,26.8402,26.045,26.1107,306800.0],["2014-01-30",26.4681,27.1904,26.3003,27.0007,450300.0],["2014-01-31",26.6797,27.1758,26.5119,26.7673,212100.0],["2014-02-03",26.6505,26.6943,24.5202,24.7902,529900.0],["2014-02-04",25.0017,25.4322,24.4473,25.0674,343600.0],["2014-02-05",24.8194,24.9434,23.7688,24.2138,429100.0],["2014-02-06",24.2722,24.6953,24.1044,24.6224,223200.0],["2014-02-07",24.8193,25.4759,24.637,25.3154,334300.0],["2014-02-10",25.4614,25.6948,24.8631,24.9653,332000.0],["2014-02-11",24.9434,25.7678,24.8923,25.7459,284800.0],["2014-02-12",25.6875,26.8694,25.6146,26.6359,569300.0],["2014-02-13",26.3295,27.3363,26.2931,27.1029,358300.0],["2014-02-14",27.1101,27.1904,26.3733,26.7381,308500.0],["2014-02-18",26.9132,27.723,26.7745,27.6135,474000.0],["2014-02-19",27.402,27.7376,27.0007,27.081,337900.0],["2014-02-20",27.5552,29.1456,27.5552,28.7006,689400.0],["2014-02-21",28.9413,29.8824,28.3869,29.7949,727500.0],["2014-02-24",29.9116,30.5172,29.5468,30.0575,502100.0],["2014-02-25",29.4666,30.7944,29.1821,29.7001,912500.0],["2014-02-26",29.8168,30.6339,29.6928,30.2034,719400.0],["2014-02-27",30.1305,30.6704,30.0429,30.4807,445900.0],["2014-02-28",30.5317,31.5166,30.4515,30.6922,344400.0],["2014-03-03",30.6412,32.0711,30.2034,31.969,926800.0],["2014-03-04",32.4505,33.2749,32.4505,32.7204,892800.0],["2014-03-05",33.3186,33.6688,32.5234,32.7934,855600.0],["2014-03-06",33.0049,33.5594,32.9466,33.3551,599500.0],["2014-03-07",33.7856,34.3984,33.574,33.8074,893000.0],["2014-03-10",33.698,33.7782,32.5964,33.2238,426500.0],["2014-03-11",33.3186,33.4645,32.7496,32.9903,555500.0],["2014-03-12",32.8371,33.6615,32.5088,33.6615,428200.0],["2014-03-13",33.7418,34.3546,33.0195,33.4791,341000.0],["2014-03-14",33.2457,33.9315,33.2092,33.7199,318200.0],["2014-03-17",34.0774,34.5078,33.8731,34.1503,390500.0],["2014-03-18",34.2525,34.4859,33.9971,34.4348,311400.0],["2014-03-19",34.413,34.5297,33.2822,33.5813,441800.0],["2014-03-20",33.6104,34.0701,33.377,33.6469,270600.0],["2014-03-21",33.895,34.1065,33.4572,33.4645,436500.0],["2014-03-24",33.8147,34.1941,33.2165,33.7782,505700.0],["2014-03-25",34.0263,34.4348,33.7272,33.8147,322800.0],["2014-03-26",33.8147,34.2452,32.1659,32.2681,615500.0],["2014-03-27",32.2462,32.5964,31.4072,31.8814,389900.0],["2014-03-28",31.9106,32.7933,31.896,32.3264,398200.0],["2014-03-31",32.735,33.5083,32.5818,33.2676,572000.0],["2014-04-01",33.6615,34.3108,33.1727,34.267,625000.0],["2014-04-02",34.5443,35.0987,34.1065,34.8069,1133700.0],["2014-04-03",34.2452,35.5219,32.932,33.9679,1638100.0],["2014-04-04",34.2597,34.4567,33.0779,33.4864,589700.0],["2014-04-07",33.253,33.4864,30.8527,31.5239,775300.0],["2014-04-08",31.5458,32.7569,31.4802,32.0492,685600.0],["2014-04-09",32.2827,33.0049,32.1368,32.9393,286800.0],["2014-04-10",32.9903,33.2749,32.2535,32.8298,551400.0],["2014-04-11",32.29,32.7204,31.4291,31.6407,443200.0],["2014-04-14",32.1295,32.6547,31.7574,32.1295,330600.0],["2014-04-15",32.5526,33.0487,31.9325,32.7496,452000.0],["2014-04-16",32.9684,33.9971,32.9028,33.6834,398400.0],["2014-04-17",33.6834,34.1649,33.5813,34.0701,258600.0],["2014-04-21",34.0993,34.1722,33.4281,34.092,171800.0],["2014-04-22",34.2889,35.9377,34.2889,35.6386,1052800.0],["2014-04-23",35.5584,35.8866,35.2519,35.2884,430400.0],["2014-04-24",35.7043,38.0753,35.5802,37.7397,1348600.0],["2014-04-25",37.7251,38.0169,36.3463,36.6235,802100.0],["2014-04-28",36.8569,37.1998,35.7772,36.0982,496100.0],["2014-04-29",36.4046,36.8861,36.1128,36.5214,385800.0],["2014-04-30",37.1269,38.3817,36.8278,38.2577,1146700.0],["2014-05-01",37.944,38.1264,37.229,37.2874,732800.0],["2014-05-02",37.302,38.1191,36.9007,37.0831,522600.0],["2014-05-05",36.8861,37.4041,36.266,36.463,534900.0],["2014-05-06",36.4703,36.9445,35.7918,36.0326,534300.0],["2014-05-07",36.069,36.5432,35.2082,36.1785,493900.0],["2014-05-08",36.2077,36.4776,34.9236,35.3395,802000.0],["2014-05-09",35.2957,37.0685,35.1279,36.7548,652000.0],["2014-05-12",37.0175,38.1702,36.8424,37.8492,460500.0],["2014-05-13",37.6595,38.0826,37.1415,37.229,420200.0],["2014-05-14",37.2217,37.4041,36.5797,36.7329,278700.0],["2014-05-15",36.7038,37.2071,35.9742,36.7183,606100.0],["2014-05-16",36.6965,37.2436,36.266,37.2071,333100.0],["2014-05-19",37.0466,37.9367,36.9518,37.7178,271900.0],["2014-05-20",37.7324,37.8491,36.3827,36.9226,539500.0],["2014-05-21",37.9294,39.8992,37.6886,39.5855,1647300.0],["2014-05-22",40.1399,40.6141,39.301,39.3958,890100.0],["2014-05-23",39.6001,40.7601,39.3812,40.4901,501300.0],["2014-05-27",41.1175,41.3291,40.1983,40.5704,635500.0],["2014-05-28",40.5704,40.9497,40.2786,40.4245,400100.0],["2014-05-29",40.5266,40.6725,40.0524,40.6069,256800.0],["2014-05-30",40.7455,41.2051,40.1108,40.4901,383900.0],["2014-06-02",40.585,41.5188,40.4099,41.1905,419300.0],["2014-06-03",40.9278,41.5261,39.4396,39.9284,687900.0],["2014-06-04",40.3515,40.6798,39.3958,40.2713,446200.0],["2014-06-05",40.6288,41.03,40.1254,40.5923,571300.0],["2014-06-06",40.6725,41.4531,40.6725,41.0811,421000.0],["2014-06-09",41.0592,42.4015,40.9133,41.869,444500.0],["2014-06-10",41.8325,42.2556,41.599,42.0514,371000.0],["2014-06-11",41.6647,42.2702,41.4531,42.0878,305100.0],["2014-06-12",41.9492,42.0587,40.9279,41.0446,478000.0],["2014-06-13",41.3072,41.9419,41.1686,41.599,346400.0],["2014-06-16",41.7377,42.7663,41.6428,42.314,411500.0],["2014-06-17",42.1389,42.7371,41.8179,41.9273,287700.0],["2014-06-18",42.0805,42.832,41.7376,42.8101,324100.0],["2014-06-19",44.5683,45.9326,43.6418,43.8315,1133000.0],["2014-06-20",44.2765,44.3422,42.9487,43.1311,636500.0],["2014-06-23",43.2916,43.6126,42.4964,43.0654,551300.0],["2014-06-24",42.8101,43.2259,42.0733,42.2702,449300.0],["2014-06-25",42.3067,42.9414,42.0805,42.7444,486400.0],["2014-06-26",42.7663,42.8903,42.0076,42.3213,613200.0],["2014-06-27",42.2119,42.6277,41.5334,41.6501,1765000.0],["2014-06-30",41.6209,42.314,41.5844,42.0222,741600.0],["2014-07-01",42.2483,42.5037,41.745,42.1024,812800.0],["2014-07-02",45.7575,47.3406,45.4875,47.1363,3303100.0],["2014-07-03",47.6251,49.4928,47.202,49.0915,1343800.0],["2014-07-07",49.1499,49.1499,47.8732,48.041,666300.0],["2014-07-08",48.1431,48.2672,47.0999,47.8294,871400.0],["2014-07-09",48.1504,48.807,47.9535,48.1431,464000.0],["2014-07-10",46.7716,48.1139,46.6257,47.4938,524900.0],["2014-07-11",47.6181,47.8009,46.9819,47.5377,485700.0],["2014-07-14",48.1154,48.2909,47.7498,48.2178,604500.0],["2014-07-15",48.2543,48.6492,47.6328,47.6401,438900.0],["2014-07-16",48.0349,48.6272,47.6766,48.0715,472400.0],["2014-07-17",47.7132,48.6126,47.1209,47.2452,541900.0],["2014-07-18",47.2891,48.2397,47.2233,48.1446,388100.0],["2014-07-21",47.2817,47.6254,45.929,47.4572,733200.0],["2014-07-22",48.0203,48.8686,47.662,48.3128,572200.0],["2014-07-23",48.2835,49.5486,47.9325,48.693,896400.0],["2014-07-24",49.0221,49.2634,48.225,48.8393,661700.0],["2014-07-25",48.4883,49.2195,48.4444,48.9782,575100.0],["2014-07-28",48.8832,49.3585,48.1958,48.5907,430400.0],["2014-07-29",48.5907,48.8539,48.0788,48.4298,431900.0],["2014-07-30",48.9417,49.6802,48.6784,49.5632,506800.0],["2014-07-31",49.2195,49.3219,46.8942,47.1282,829100.0],["2014-08-01",46.9235,47.4646,45.9875,46.6968,472900.0],["2014-08-04",46.982,47.8302,46.5359,47.6766,474900.0],["2014-08-05",47.5304,48.2909,47.2013,47.545,441100.0],["2014-08-06",46.6163,46.9893,44.4665,44.8687,1018800.0],["2014-08-07",45.2197,45.8705,44.3276,44.4519,780700.0],["2014-08-08",44.4738,45.9363,43.9327,45.8558,538800.0],["2014-08-11",46.4847,47.1721,46.2507,46.8065,521200.0],["2014-08-12",46.8869,47.216,45.6804,45.9655,410000.0],["2014-08-13",46.2142,47.5743,46.1995,47.2379,790000.0],["2014-08-14",47.3402,47.545,46.6748,47.077,516700.0],["2014-08-15",47.1648,47.7132,46.6163,47.3183,508300.0],["2014-08-18",47.8156,49.863,47.779,49.7387,777300.0],["2014-08-19",50.1555,51.5522,50.097,50.916,1006800.0],["2014-08-20",50.7698,52.0641,50.4919,51.7643,697600.0],["2014-08-21",51.9105,52.671,51.1866,51.6326,552200.0],["2014-08-22",51.5961,52.4151,50.7551,52.1372,556400.0],["2014-08-25",52.7002,52.7661,51.9544,52.3639,451800.0],["2014-08-26",52.5905,53.2267,51.8666,51.9544,661400.0],["2014-08-27",52.203,53.0658,51.9617,52.6344,369200.0],["2014-08-28",52.1518,52.4443,51.0257,52.1664,458400.0],["2014-08-29",52.2834,52.5174,51.6692,52.298,331600.0],["2014-09-02",52.6637,53.5923,52.5028,53.5558,454900.0],["2014-09-03",53.7459,54.2578,52.5832,52.8904,388600.0],["2014-09-04",53.2194,54.3894,53.1024,53.234,544400.0],["2014-09-05",53.0439,53.234,51.5595,52.554,477300.0],["2014-09-08",52.6125,53.5265,52.2542,52.7002,474900.0],["2014-09-09",52.8684,52.8684,50.9672,51.3182,432800.0],["2014-09-10",51.2012,51.7057,50.2725,51.1646,399400.0],["2014-09-11",50.8356,52.9854,50.7551,52.8026,639300.0],["2014-09-12",52.883,53.0,52.1372,52.6271,591400.0],["2014-09-15",52.5174,52.5393,49.7753,50.4626,625500.0],["2014-09-16",50.565,52.8903,50.5358,52.4443,732600.0],["2014-09-17",53.5558,54.8354,53.5558,54.0018,1103800.0],["2014-09-18",54.6014,56.722,54.4698,56.7001,1125000.0],["2014-09-19",57.2119,57.2704,54.8208,55.5228,1064200.0],["2014-09-22",55.1352,55.2449,53.1317,54.9378,666300.0],["2014-09-23",54.7331,55.6252,54.5064,54.7404,680300.0],["2014-09-24",54.9451,55.1718,53.936,55.0329,481800.0],["2014-09-25",54.9305,55.2522,53.5338,53.8556,601700.0],["2014-09-26",54.4552,56.0639,54.4552,55.4789,464100.0],["2014-09-29",54.6161,54.9305,54.0164,54.5064,557500.0],["2014-09-30",54.6088,54.7843,53.5777,53.6581,442100.0],["2014-10-01",53.6289,53.6874,47.6328,48.1958,2060600.0],["2014-10-02",47.9399,48.9343,44.4299,47.0697,2028200.0],["2014-10-03",48.0788,48.0788,45.9948,47.5304,1017800.0],["2014-10-06",47.4573,48.0349,45.1904,46.141,656600.0],["2014-10-07",45.6219,45.9071,43.94,43.9912,658400.0],["2014-10-08",43.6694,44.1301,39.5087,43.9327,2981100.0],["2014-10-09",43.6329,43.6914,41.1759,41.2417,1229400.0],["2014-10-10",40.7591,41.9364,39.048,39.5453,1158500.0],["2014-10-13",39.75,40.1815,35.3334,35.4796,1717400.0],["2014-10-14",35.7429,36.9348,33.9659,34.8215,2113200.0],["2014-10-15",33.9221,36.5253,32.9714,36.1816,1807000.0],["2014-10-16",34.5948,39.304,34.4632,38.719,1464500.0],["2014-10-17",39.889,42.4848,39.3259,40.7079,2135600.0],["2014-10-20",40.7372,41.1101,39.5233,40.3131,1173700.0],["2014-10-21",40.6714,43.8596,40.5251,42.5799,1340400.0],["2014-10-22",42.8578,43.0552,41.3149,42.1046,1116400.0],["2014-10-23",42.9382,46.7918,42.6969,46.0533,1414600.0],["2014-10-24",46.0825,47.1209,44.5469,45.5561,744300.0],["2014-10-27",45.3952,45.9802,43.6841,44.6712,1112600.0],["2014-10-28",45.3586,47.6035,45.3294,47.2159,1170300.0],["2014-10-29",47.0916,47.2598,44.6274,46.258,1435900.0],["2014-10-30",45.1904,46.9746,43.7864,44.4153,1900100.0],["2014-10-31",45.7754,45.7754,43.6914,45.7315,1305200.0],["2014-11-03",46.0313,46.0387,44.2691,44.6859,1034000.0],["2014-11-04",44.8248,44.8541,41.3514,41.9072,1514600.0],["2014-11-05",42.536,44.2252,42.1046,42.3752,852200.0],["2014-11-06",42.6238,44.291,42.4337,43.9692,690300.0],["2014-11-07",44.3651,45.1348,43.698,43.918,510500.0],["2014-11-10",43.9839,45.5307,43.9839,44.717,745200.0],["2014-11-11",44.717,45.2008,43.9913,45.0835,602800.0],["2014-11-12",44.5044,45.9045,44.4751,45.7799,888200.0],["2014-11-13",47.1361,49.0567,46.1831,46.5497,1268600.0],["2014-11-14",46.8355,47.2314,45.8459,45.9119,675400.0],["2014-11-17",45.7726,46.7549,45.4574,46.1171,589600.0],["2014-11-18",46.3591,47.8252,46.1904,47.2461,602200.0],["2014-11-19",47.0848,47.5686,46.3151,46.5423,555500.0],["2014-11-20",46.3664,47.8545,46.1245,47.7079,688500.0],["2014-11-21",48.397,49.4452,47.8325,48.2797,603300.0],["2014-11-24",48.4336,48.8295,47.7079,48.6975,619300.0],["2014-11-25",48.7488,49.2547,48.0158,48.5436,411600.0],["2014-11-26",48.4996,48.8075,47.466,47.8618,319600.0],["2014-11-28",47.4367,47.4367,40.3186,40.6705,1242500.0],["2014-12-01",39.7248,39.7541,33.6844,34.7986,3564900.0],["2014-12-02",35.5977,38.4859,34.9379,37.7015,2132600.0],["2014-12-03",37.5549,39.7321,37.5549,38.8158,1137500.0],["2014-12-04",38.8085,38.8158,37.4157,37.7235,626400.0],["2014-12-05",37.6576,38.0241,36.2794,36.8878,765700.0],["2014-12-08",36.5067,37.3057,34.6887,35.0772,974000.0],["2014-12-09",34.4101,35.3484,33.6184,35.3191,964100.0],["2014-12-10",34.9086,34.9526,32.4308,32.5554,1595700.0],["2014-12-11",32.856,34.1535,32.7094,33.5158,1135500.0],["2014-12-12",32.79,33.721,32.4381,32.9879,654100.0],["2014-12-15",33.2372,34.3954,31.8077,32.0643,920900.0],["2014-12-16",31.6978,33.5158,31.3825,31.5658,790100.0],["2014-12-17",31.5658,34.4467,31.2432,34.0949,1141100.0],["2014-12-18",35.473,36.2721,34.6007,35.7736,953700.0],["2014-12-19",35.8615,36.2867,35.2458,36.0155,837000.0],["2014-12-22",36.0155,36.2867,35.1212,35.6783,554900.0],["2014-12-23",35.8176,37.7382,35.6563,37.4743,698100.0],["2014-12-24",37.4377,38.0754,36.8365,37.8188,364200.0],["2014-12-26",38.0461,39.285,37.8262,38.9918,572800.0],["2014-12-29",39.065,40.6851,38.9551,40.2013,679500.0],["2014-12-30",39.7468,40.6338,38.3027,39.0357,616100.0],["2014-12-31",38.9404,40.5018,38.4859,39.3876,513500.0],["2015-01-02",39.5122,39.8787,38.354,39.5562,454100.0],["2015-01-05",38.8745,39.6588,37.7822,38.1707,684300.0],["2015-01-06",38.1707,38.5152,34.8573,36.1474,1369400.0],["2015-01-07",39.9887,42.2246,37.8042,38.0461,1998500.0],["2015-01-08",39.219,40.2233,38.0461,40.0987,1469600.0],["2015-01-09",40.172,40.6558,38.6399,38.6765,728200.0],["2015-01-12",38.8525,38.9404,36.3747,37.1004,909200.0],["2015-01-13",37.5843,38.8451,35.9349,37.2397,816500.0],["2015-01-14",36.5213,37.9361,35.7516,37.7529,899900.0],["2015-01-15",38.2,38.4859,36.2867,36.47,537500.0],["2015-01-16",36.3671,37.22,36.3671,37.1171,577700.0],["2015-01-20",37.7788,37.7862,35.5877,36.7421,685900.0],["2015-01-21",36.5876,38.5508,36.5876,37.9994,528000.0],["2015-01-22",38.3744,40.2567,38.242,39.4626,817000.0],["2015-01-23",39.2935,39.7714,38.367,38.742,565800.0],["2015-01-26",38.6612,40.5067,38.3229,40.3302,502100.0],["2015-01-27",39.3597,42.0214,38.992,41.4479,1052900.0],["2015-01-28",41.5508,41.5508,38.7861,39.0214,664500.0],["2015-01-29",39.0288,40.1611,38.4773,39.5655,643900.0],["2015-01-30",39.242,39.4994,37.5362,38.1832,616800.0],["2015-02-02",40.0729,40.2199,37.4994,39.3008,898400.0],["2015-02-03",39.6023,41.5655,39.1317,40.8744,1000300.0],["2015-02-04",40.4185,41.7199,39.6097,40.9479,572800.0],["2015-02-05",41.1758,41.7273,40.4699,41.6317,414000.0],["2015-02-06",41.4846,43.3155,41.2346,42.4405,936800.0],["2015-02-09",42.264,43.5287,42.242,42.9552,907400.0],["2015-02-10",43.3743,43.9331,42.3596,42.5875,504100.0],["2015-02-11",42.6758,43.3302,41.8376,42.2714,370300.0],["2015-02-12",42.6243,43.3449,41.8376,42.5067,449800.0],["2015-02-13",42.514,43.139,41.6243,42.0729,464700.0],["2015-02-17",42.3964,42.6317,41.9258,42.1758,634800.0],["2015-02-18",41.6905,41.9111,40.8449,41.2493,800200.0],["2015-02-19",41.1096,42.7346,40.492,42.1611,559800.0],["2015-02-20",41.9773,43.3228,41.2935,43.1243,520100.0],["2015-02-23",42.9625,43.7787,41.9552,43.6905,423600.0],["2015-02-24",43.7125,44.6831,43.7125,44.0434,538600.0],["2015-02-25",44.0434,44.5213,43.6684,44.2787,603800.0],["2015-02-26",44.2493,44.4331,42.6537,43.0581,453700.0],["2015-02-27",42.9846,44.0067,42.8743,43.2126,335500.0],["2015-03-02",43.2126,43.617,42.5655,43.514,371700.0],["2015-03-03",43.1022,43.9405,41.6096,41.9993,526000.0],["2015-03-04",42.1464,42.4772,40.9331,41.5802,583100.0],["2015-03-05",41.5655,41.5655,40.6611,41.0361,478200.0],["2015-03-06",40.6096,42.639,40.6023,41.0876,536800.0],["2015-03-09",41.2052,41.3449,39.5361,39.5361,554500.0],["2015-03-10",38.97,38.97,37.3156,37.6979,772800.0],["2015-03-11",37.6832,38.1685,36.4773,38.117,1532600.0],["2015-03-12",38.3891,40.3155,38.2788,40.0802,732700.0],["2015-03-13",39.8523,40.5802,39.5288,40.3229,561400.0],["2015-03-16",40.4405,40.5067,39.3376,39.9405,575600.0],["2015-03-17",40.1611,41.764,40.095,41.4479,717600.0],["2015-03-18",41.3743,42.1464,40.8817,41.6905,581800.0],["2015-03-19",41.8008,41.9331,40.9993,41.4993,485100.0],["2015-03-20",41.7714,42.5361,41.2714,41.8964,575300.0],["2015-03-23",42.1317,42.2493,41.2934,41.8228,448000.0],["2015-03-24",41.5434,42.5434,41.3743,42.1758,383000.0],["2015-03-25",42.5876,42.6464,41.1758,41.3229,331600.0],["2015-03-26",41.0361,41.617,40.6832,41.4258,341800.0],["2015-03-27",41.242,42.1317,40.8743,41.8964,319600.0],["2015-03-30",42.2493,42.9331,42.117,42.3523,400000.0],["2015-03-31",42.3155,42.8008,41.7714,42.6464,436800.0],["2015-04-01",42.389,43.1537,42.2199,43.1243,514100.0],["2015-04-02",42.9331,43.6758,42.8375,43.3008,501200.0],["2015-04-06",42.9331,45.0213,42.8008,44.5581,992700.0],["2015-04-07",47.0581,47.0875,45.1169,45.9037,1789200.0],["2015-04-08",46.786,46.9772,45.2199,46.8816,925800.0],["2015-04-09",46.8816,47.2125,46.0507,46.4184,626400.0],["2015-04-10",46.4698,47.036,44.9699,45.2419,646700.0],["2015-04-13",45.6768,47.0109,45.3672,46.4139,675900.0],["2015-04-14",46.3623,46.8045,45.8537,46.5466,366200.0],["2015-04-15",46.9446,48.544,46.7898,48.5219,777100.0],["2015-04-16",48.205,48.7357,47.291,48.3082,535100.0],["2015-04-17",47.8291,47.9101,46.7972,46.8193,532600.0],["2015-04-20",47.3131,47.6301,46.5244,47.0404,510000.0],["2015-04-21",47.1731,47.2173,45.839,47.033,569200.0],["2015-04-22",47.3794,48.006,46.8266,47.4458,487500.0],["2015-04-23",47.3794,49.0158,47.3794,47.8733,626600.0],["2015-04-24",47.8438,48.2787,45.0429,45.2714,978000.0],["2015-04-27",45.3377,45.6326,41.9472,42.1683,1477800.0],["2015-04-28",42.1683,42.5663,40.7826,41.1585,1098000.0],["2015-04-29",41.1216,43.2002,40.8342,42.5589,890100.0],["2015-04-30",42.5442,43.3034,41.6523,42.5221,600300.0],["2015-05-01",43.1191,46.178,43.1191,45.9421,1218300.0],["2015-05-04",46.5687,47.5048,46.2591,46.7456,991400.0],["2015-05-05",46.7308,47.3205,46.0011,46.9962,741500.0],["2015-05-06",46.9962,47.2468,46.0674,46.5834,441700.0],["2015-05-07",46.6203,46.8561,45.3967,46.6203,634600.0],["2015-05-08",47.0256,47.0256,45.8832,46.178,563500.0],["2015-05-11",46.178,46.4655,45.4704,45.7137,411700.0],["2015-05-12",45.3451,45.3599,44.3353,44.8218,431700.0],["2015-05-13",45.1461,45.2272,44.2395,45.0429,486300.0],["2015-05-14",45.3009,45.463,44.409,44.6449,372200.0],["2015-05-15",44.4385,45.264,43.5393,45.1314,510100.0],["2015-05-18",45.1314,46.4139,44.1879,46.1412,664300.0],["2015-05-19",45.9716,46.0601,45.2419,45.4041,549700.0],["2015-05-20",45.1535,46.1264,44.6007,45.5146,481200.0],["2015-05-21",45.6547,47.0109,45.5441,46.3033,501600.0],["2015-05-22",46.0896,46.7529,45.463,45.6326,492800.0],["2015-05-26",45.5515,45.6326,44.2247,44.3058,594000.0],["2015-05-27",44.3353,45.2345,44.21,44.8955,644400.0],["2015-05-28",44.4606,44.7628,44.1437,44.468,466900.0],["2015-05-29",44.3427,44.7333,44.0552,44.3943,447200.0],["2015-06-01",44.5196,44.807,43.9225,44.2837,611300.0],["2015-06-02",43.9889,45.3525,43.9594,44.8292,496800.0],["2015-06-03",45.1166,46.3991,44.9102,45.2419,500900.0],["2015-06-04",45.6105,46.0601,45.0724,45.1019,413300.0],["2015-06-05",44.9766,45.4704,44.3869,45.1608,470800.0],["2015-06-08",45.0429,45.8095,44.608,44.6449,387500.0],["2015-06-09",44.6744,44.9323,43.0159,43.2665,615300.0],["2015-06-10",43.5319,44.8513,43.4877,43.952,449100.0],["2015-06-11",43.9594,45.2272,43.7235,44.9397,411600.0],["2015-06-12",44.7923,45.1829,44.0478,44.1658,336500.0],["2015-06-15",43.8267,44.3795,43.4287,43.9078,346500.0],["2015-06-16",43.1486,43.1928,39.2347,39.4116,2255000.0],["2015-06-17",39.7138,40.0676,37.9522,38.6893,1161800.0],["2015-06-18",38.7335,39.9128,38.5124,39.7065,576800.0],["2015-06-19",39.8686,40.2077,39.419,39.419,449500.0],["2015-06-22",39.559,39.7949,38.166,38.763,898500.0],["2015-06-23",38.9546,39.5885,38.8957,39.2863,462000.0],["2015-06-24",39.2126,39.3895,37.9669,38.2913,584900.0],["2015-06-25",38.2913,38.4166,35.8663,36.4854,1324100.0],["2015-06-26",36.5075,36.6697,35.1734,35.3872,950100.0],["2015-06-29",34.8638,36.2938,34.5395,34.569,938200.0],["2015-06-30",35.0923,35.6378,34.1415,34.5321,1176400.0],["2015-07-01",33.8614,35.741,33.1686,35.166,2396400.0],["2015-07-02",35.4683,36.1021,35.1513,35.8073,849900.0],["2015-07-06",35.4535,35.5198,33.8319,34.0678,901100.0],["2015-07-07",33.8762,34.9449,32.6673,34.8491,1021800.0],["2015-07-08",34.4364,34.6206,33.9204,34.2742,560100.0],["2015-07-09",34.7754,35.4535,34.5322,34.6206,606000.0],["2015-07-10",35.1513,35.5125,34.9376,35.1513,480300.0],["2015-07-13",35.4397,36.1273,35.0552,35.6467,497800.0],["2015-07-14",35.6245,36.0756,35.1217,35.5358,454800.0],["2015-07-15",35.6319,35.8316,33.7538,34.0422,579000.0],["2015-07-16",34.4119,35.4027,34.1309,34.5154,576900.0],["2015-07-17",34.4784,34.7077,32.837,32.9922,856000.0],["2015-07-20",33.0514,33.2141,32.1641,32.5264,711900.0],["2015-07-21",32.4525,33.9461,32.105,33.8352,931300.0],["2015-07-22",33.5986,34.0052,32.9553,33.3398,356400.0],["2015-07-23",33.3841,33.5468,32.3194,32.482,537300.0],["2015-07-24",32.5782,34.0126,32.5338,32.6743,783100.0],["2015-07-27",32.6817,34.0126,32.482,33.6281,599500.0],["2015-07-28",33.776,34.4637,33.3545,34.2788,327600.0],["2015-07-29",33.9091,35.314,33.532,35.2253,545400.0],["2015-07-30",34.7077,35.1291,33.6503,33.8573,519400.0],["2015-07-31",33.85,34.2197,33.6059,33.8278,405600.0],["2015-08-03",33.8943,34.057,32.5782,32.6447,467000.0],["2015-08-04",32.6743,33.3915,32.2824,32.5486,316700.0],["2015-08-05",32.763,33.4433,32.275,32.3342,430000.0],["2015-08-06",32.2898,32.9405,31.7944,32.3859,413400.0],["2015-08-07",32.2233,32.9922,32.031,32.2602,316200.0],["2015-08-10",32.2232,34.0865,32.1937,33.8499,472500.0],["2015-08-11",33.3915,33.7095,32.9109,33.362,338400.0],["2015-08-12",33.0884,33.7243,32.2381,33.5764,563300.0],["2015-08-13",33.4063,33.7095,32.7852,33.0736,429700.0],["2015-08-14",33.1179,34.1309,32.8739,33.9461,329800.0],["2015-08-17",34.0126,34.0644,32.7261,33.1031,498900.0],["2015-08-18",33.1697,33.2362,32.068,32.3711,488200.0],["2015-08-19",32.1124,32.5116,31.3212,31.6244,627600.0],["2015-08-20",31.6243,32.2085,28.9107,29.1769,1170500.0],["2015-08-21",28.6889,29.2583,28.2822,28.4745,1027600.0],["2015-08-24",26.7295,28.4597,24.4743,26.5077,1054000.0],["2015-08-25",27.602,27.883,26.345,27.2914,719000.0],["2015-08-26",28.0308,28.4005,27.0622,28.2453,422000.0],["2015-08-27",29.0216,31.3803,28.9255,30.7223,737400.0],["2015-08-28",30.3969,30.7371,29.9533,30.3008,504000.0],["2015-08-31",29.8276,31.3286,29.6501,30.8332,474400.0],["2015-09-01",29.6945,30.3452,29.4061,29.6723,555100.0],["2015-09-02",30.0198,30.0198,29.066,29.5244,885000.0],["2015-09-03",29.6871,30.0198,29.0142,29.1769,454400.0],["2015-09-04",28.8072,29.5244,28.541,29.2804,585000.0],["2015-09-08",29.6206,29.8498,28.6371,29.0956,700700.0],["2015-09-09",29.2804,29.5614,28.5336,28.9403,426600.0],["2015-09-10",28.9625,29.3913,28.7776,29.0808,373600.0],["2015-09-11",28.9699,29.273,28.3931,29.1843,297800.0],["2015-09-14",29.1399,29.4431,28.6593,29.1547,252900.0],["2015-09-15",29.2213,29.5688,29.0734,29.31,419300.0],["2015-09-16",29.2804,29.9015,29.1399,29.3618,700500.0],["2015-09-17",29.1325,29.2287,28.4745,28.8442,565300.0],["2015-09-18",28.1417,28.7111,27.5133,27.809,669800.0],["2015-09-21",27.2249,27.5206,25.5095,26.0418,968900.0],["2015-09-22",25.5686,25.8718,25.0806,25.6204,718500.0],["2015-09-23",25.7535,25.9605,24.4447,24.5113,408100.0],["2015-09-24",24.282,24.8884,23.6609,24.4669,496500.0],["2015-09-25",24.8144,24.8144,23.7497,24.0307,675400.0],["2015-09-28",23.5574,23.8902,22.4409,22.818,1010400.0],["2015-09-29",22.7367,23.4613,22.7219,23.1434,585500.0],["2015-09-30",23.6018,24.3338,23.3726,23.7423,581800.0],["2015-10-01",24.2451,24.3634,22.9511,23.6757,540500.0],["2015-10-02",23.3652,24.5778,22.8476,24.5704,467800.0],["2015-10-05",24.7922,26.4337,24.7331,26.0123,426200.0],["2015-10-06",25.8126,26.6555,25.6426,26.1527,621000.0],["2015-10-07",27.7277,28.3562,24.7479,25.8274,1535800.0],["2015-10-08",25.6647,28.6224,25.4207,27.7572,1229900.0],["2015-10-09",27.9421,28.5706,26.6851,28.3192,751700.0],["2015-10-12",28.3931,28.4375,27.358,28.0604,312400.0],["2015-10-13",27.846,29.798,27.5946,28.053,621300.0],["2015-10-14",27.9273,28.4745,27.4985,27.9569,476500.0],["2015-10-15",27.8312,28.5041,27.5059,28.3118,387500.0],["2015-10-16",28.3118,28.4227,26.6851,26.9957,411700.0],["2015-10-19",26.8404,27.3728,26.4041,26.8108,502200.0],["2015-10-20",26.7073,28.4597,26.2932,28.09,483900.0],["2015-10-21",28.1418,28.2674,26.7886,26.87,315800.0],["2015-10-22",27.2397,27.7942,26.6703,26.9365,559900.0],["2015-10-23",27.1066,28.3932,26.3524,27.2619,964800.0],["2015-10-26",27.0179,27.358,26.6482,26.7073,519200.0],["2015-10-27",26.3672,26.4485,25.3024,25.539,513700.0],["2015-10-28",25.7461,26.6777,25.6721,26.4633,474100.0],["2015-10-29",26.2415,27.5798,26.2415,26.3376,844700.0],["2015-10-30",27.6611,28.7776,25.5834,28.127,1843600.0],["2015-11-02",27.9717,31.0846,27.8977,29.7019,1582700.0],["2015-11-03",29.4875,30.6557,28.3488,28.8294,1125500.0],["2015-11-04",28.9477,29.1252,27.4911,28.2527,954500.0],["2015-11-05",28.1344,28.4523,26.6777,26.7738,922200.0],["2015-11-06",26.9226,27.8519,26.8333,27.4133,880900.0],["2015-11-09",27.3241,27.3687,26.1642,27.0118,719500.0],["2015-11-10",27.0564,27.272,26.008,26.246,576400.0],["2015-11-11",26.5062,26.7664,25.6437,25.8519,598200.0],["2015-11-12",25.4207,25.7924,23.4652,23.7701,1111700.0],["2015-11-13",23.7924,24.127,23.3686,23.7552,783900.0],["2015-11-16",23.9188,24.8184,23.666,24.7812,606000.0],["2015-11-17",25.0415,25.2125,24.0154,24.2459,489800.0],["2015-11-18",24.5582,25.2497,24.4244,25.2125,365500.0],["2015-11-19",25.0786,25.4653,24.64,25.4132,397200.0],["2015-11-20",25.5694,25.9337,24.8928,24.9746,416900.0],["2015-11-23",25.0266,25.5173,24.6623,25.034,491900.0],["2015-11-24",25.0117,25.4132,24.7738,25.2348,520500.0],["2015-11-25",25.1679,25.2348,24.7143,25.0266,343600.0],["2015-11-27",24.8556,25.2794,24.7515,25.0415,179300.0],["2015-11-30",25.2422,25.5991,24.9522,25.1902,470400.0],["2015-12-01",25.205,25.3091,24.64,24.9522,388000.0],["2015-12-02",24.9523,25.956,24.5508,25.0786,898400.0],["2015-12-03",25.4132,25.443,23.9782,24.2682,529100.0],["2015-12-04",24.0675,24.2087,23.4801,23.8072,469200.0],["2015-12-07",23.5098,23.5991,22.2905,22.4317,728800.0],["2015-12-08",22.1566,22.2905,21.3908,21.7998,592500.0],["2015-12-09",21.8146,22.6176,21.7551,22.2607,420500.0],["2015-12-10",22.2905,22.6697,22.0897,22.4169,354800.0],["2015-12-11",22.0823,22.3946,21.5172,21.651,548700.0],["2015-12-14",21.8221,22.3351,21.1603,21.7403,659900.0],["2015-12-15",22.3053,24.1492,22.0674,22.9373,1176100.0],["2015-12-16",23.2199,23.2199,22.1938,22.6622,818600.0],["2015-12-17",22.744,23.1678,22.2236,22.5953,571000.0],["2015-12-18",22.5061,22.7589,22.3053,22.6102,673100.0],["2015-12-21",22.7366,23.4132,22.5358,22.9819,513200.0],["2015-12-22",23.0563,24.2682,23.0563,24.0526,649400.0],["2015-12-23",25.1307,26.2683,25.0638,25.7329,1465100.0],["2015-12-24",25.6586,26.9374,25.4281,26.7292,800700.0],["2015-12-28",26.469,26.6252,24.5359,25.2051,4144100.0],["2015-12-29",25.4207,25.5991,23.7701,24.7143,1080400.0],["2015-12-30",24.402,24.6995,23.7552,23.9559,631400.0],["2015-12-31",23.718,24.4913,23.6139,24.2533,627500.0],["2016-01-04",23.6437,24.0154,22.8481,23.8742,1001000.0],["2016-01-05",23.8147,24.008,22.3128,22.402,916800.0],["2016-01-06",21.7923,22.0674,20.9968,21.1603,1294800.0],["2016-01-07",21.5618,22.2013,18.2829,18.7365,3220900.0],["2016-01-08",19.4131,19.7625,17.9855,18.2606,1758800.0],["2016-01-11",18.335,18.6101,17.6956,17.8963,1175100.0],["2016-01-12",18.0748,18.0822,16.1565,17.1231,1712700.0],["2016-01-13",17.1231,17.48,15.9409,16.1491,1302100.0],["2016-01-14",16.3052,16.8554,15.465,16.4539,1247200.0],["2016-01-15",15.4335,16.8216,15.351,16.739,1243400.0],["2016-01-19",16.694,16.7915,15.381,15.7261,1287400.0],["2016-01-20",15.1634,16.574,14.9233,16.2288,1186900.0],["2016-01-21",16.0638,17.5418,16.0638,17.1217,1096300.0],["2016-01-22",17.6019,18.2696,17.4368,17.8044,1019400.0],["2016-01-25",17.5869,18.037,17.0692,17.1817,608400.0],["2016-01-26",17.2792,18.5472,17.2042,18.5022,998100.0],["2016-01-27",18.4347,19.0874,18.2096,18.3521,850400.0],["2016-01-28",18.9224,19.0574,18.1121,18.3672,534700.0],["2016-01-29",18.3296,19.4026,18.3296,19.4026,665300.0],["2016-02-01",18.9674,19.7402,18.7048,19.5601,720400.0],["2016-02-02",18.8473,19.0124,18.1496,18.6598,811400.0],["2016-02-03",19.155,19.335,18.2246,19.2375,501100.0],["2016-02-04",19.5076,21.1282,19.5076,20.8206,1035400.0],["2016-02-05",20.648,20.9407,19.8227,19.8452,743800.0],["2016-02-08",19.4101,19.7927,18.8698,19.6877,729800.0],["2016-02-09",19.1475,19.8827,19.1475,19.5226,549300.0],["2016-02-10",19.5151,20.2729,19.3801,19.7027,415500.0],["2016-02-11",19.1099,20.0853,18.9149,19.5826,678200.0],["2016-02-12",20.0178,20.5505,19.4176,19.9278,658000.0],["2016-02-16",20.2579,20.6255,19.2675,19.4326,726300.0],["2016-02-17",19.7177,20.2804,19.32,19.8602,1175500.0],["2016-02-18",19.7852,19.8302,18.6823,19.215,1189900.0],["2016-02-19",17.977,18.007,17.0992,17.2942,1645300.0],["2016-02-22",17.5043,17.7819,17.4068,17.6694,712700.0],["2016-02-23",17.5944,17.8194,17.3543,17.4068,705000.0],["2016-02-24",17.0241,17.6394,16.6115,17.5868,572000.0],["2016-02-25",17.7819,18.2396,17.4443,17.6319,819600.0],["2016-02-26",17.992,18.7498,17.947,18.4347,581700.0],["2016-02-29",18.5247,19.215,18.4497,19.0949,770800.0],["2016-03-01",19.365,19.5601,18.9299,18.9974,820900.0],["2016-03-02",19.0574,19.3275,18.6748,19.0949,1015800.0],["2016-03-03",19.2075,20.558,19.0874,20.4005,881200.0],["2016-03-04",20.648,20.7306,19.8152,19.8752,725700.0],["2016-03-07",19.8903,20.7531,19.8377,20.7531,716700.0],["2016-03-08",20.5205,20.7306,19.9503,19.9728,621100.0],["2016-03-09",20.3554,20.9031,20.1378,20.438,596800.0],["2016-03-10",20.3854,20.3929,18.9074,19.38,835400.0],["2016-03-11",19.7702,20.2729,19.5601,20.1829,613000.0],["2016-03-14",19.9053,20.0853,19.3575,19.7702,508500.0],["2016-03-15",19.4926,19.4926,18.8398,19.245,524900.0],["2016-03-16",19.335,20.3179,19.32,20.2054,690100.0],["2016-03-17",19.8677,21.1507,19.6577,20.8206,787900.0],["2016-03-18",20.8956,21.3233,19.9278,20.0778,1122400.0],["2016-03-21",20.0328,21.2258,20.0328,20.9707,526200.0],["2016-03-22",20.7981,21.1357,20.5505,20.9557,410300.0],["2016-03-23",20.7606,20.8656,20.1003,20.1153,442200.0],["2016-03-24",19.8602,20.9256,19.6502,20.9106,496500.0],["2016-03-28",20.8281,20.8581,19.7927,20.0628,335800.0],["2016-03-29",19.8827,20.8731,19.6502,20.8206,311000.0],["2016-03-30",20.9707,21.0832,20.4755,20.8206,428800.0],["2016-03-31",20.8431,21.0082,20.4455,20.7381,392500.0],["2016-04-01",20.3929,20.3929,19.8002,20.1303,565800.0],["2016-04-04",20.1078,20.7756,19.8077,19.9278,575000.0],["2016-04-05",18.9299,20.9782,18.2096,20.8506,1494600.0],["2016-04-06",20.8581,22.4112,20.8581,22.0736,1454500.0],["2016-04-07",21.9761,22.9214,21.9761,22.7113,919600.0],["2016-04-08",22.9364,23.6792,22.4788,22.7339,663200.0],["2016-04-11",23.0115,23.4767,22.7639,22.9364,494200.0],["2016-04-12",23.094,23.6192,22.8089,23.4541,627300.0],["2016-04-13",23.6342,24.5946,23.3641,24.2795,842400.0],["2016-04-14",24.287,24.287,23.0715,23.3941,609100.0],["2016-04-15",23.2591,23.7693,23.1015,23.6942,321800.0],["2016-04-18",23.3846,23.7471,23.1053,23.2185,417200.0],["2016-04-19",23.43,23.7471,22.9845,23.0902,453100.0],["2016-04-20",23.2336,23.5961,23.0449,23.2034,443800.0],["2016-04-21",23.3544,23.4677,22.0859,22.2067,668400.0],["2016-04-22",22.4786,22.6371,21.3535,22.4106,594600.0],["2016-04-25",22.4559,22.7428,21.4064,21.6631,621900.0],["2016-04-26",21.9651,22.8259,21.8065,22.7806,549300.0],["2016-04-27",22.8938,23.4224,22.6598,23.3922,561400.0],["2016-04-28",23.2638,23.6338,22.7579,22.7957,417200.0],["2016-04-29",22.841,23.3091,22.5314,22.6447,380200.0],["2016-05-02",22.6522,22.8259,21.4366,21.7084,710300.0],["2016-05-03",21.3309,21.3913,20.5682,20.5758,681100.0],["2016-05-04",20.4776,21.0968,20.2964,20.455,498200.0],["2016-05-05",20.7494,20.9986,20.1454,20.1605,366200.0],["2016-05-06",20.1605,20.7645,20.1152,20.4323,347500.0],["2016-05-09",20.168,20.3417,19.7527,20.0321,418700.0],["2016-05-10",20.1152,21.3082,20.1152,21.21,452900.0],["2016-05-11",21.1949,21.2402,20.3795,20.4097,451500.0],["2016-05-12",20.6437,20.8249,19.934,20.0472,463100.0],["2016-05-13",19.9113,20.3568,19.6319,19.8131,418200.0],["2016-05-16",20.4625,20.4625,19.8056,20.017,320700.0],["2016-05-17",19.9868,21.0892,19.9868,20.6362,499000.0],["2016-05-18",20.4021,20.9911,20.2209,20.3568,442000.0],["2016-05-19",20.1831,20.319,19.7527,20.1227,307200.0],["2016-05-20",20.3719,20.8249,20.2964,20.7494,259900.0],["2016-05-23",20.6135,20.9684,20.5305,20.6135,283500.0],["2016-05-24",20.7343,21.059,20.4852,20.9986,332100.0],["2016-05-25",21.361,22.2218,21.1874,22.0935,558200.0],["2016-05-26",22.3275,22.3275,21.5951,21.6933,334600.0],["2016-05-27",21.7612,21.9047,21.4592,21.5121,269400.0],["2016-05-31",21.4894,21.9576,21.3233,21.6706,303400.0],["2016-06-01",21.6102,21.6329,20.7796,21.5725,321800.0],["2016-06-02",21.4517,21.6253,21.1798,21.497,308900.0],["2016-06-03",21.5876,21.7008,21.1421,21.5876,291700.0],["2016-06-06",21.8141,22.3955,21.6329,22.3729,393100.0],["2016-06-07",22.4937,22.622,22.2067,22.3804,423800.0],["2016-06-08",22.5692,23.0751,22.5692,22.9996,399400.0],["2016-06-09",22.841,22.841,22.4484,22.7126,339900.0],["2016-06-10",22.3275,22.3275,21.5196,21.6555,332500.0],["2016-06-13",21.5196,21.9198,21.21,21.4064,296400.0],["2016-06-14",21.1647,21.731,20.9835,21.4894,311800.0],["2016-06-15",21.5196,21.9802,21.3988,21.5498,254800.0],["2016-06-16",21.3686,21.3686,20.7419,21.2478,238100.0],["2016-06-17",21.4064,22.1916,21.3384,22.1161,465800.0],["2016-06-20",22.2067,22.3351,21.5121,21.8896,697100.0],["2016-06-21",21.7839,21.8292,21.1798,21.6329,326300.0],["2016-06-22",21.7386,22.6447,21.7386,22.4182,448000.0],["2016-06-23",22.9543,23.2563,22.5541,23.0826,466000.0],["2016-06-24",21.9274,22.7277,21.882,22.5314,1755100.0],["2016-06-27",22.252,22.2596,19.564,19.715,2132800.0],["2016-06-28",20.0095,20.6664,20.0095,20.606,818000.0],["2016-06-29",20.4776,21.5045,20.387,21.3912,556800.0],["2016-06-30",21.3308,22.0029,21.278,21.9953,447400.0],["2016-07-01",22.0331,22.8032,22.018,22.3275,503900.0],["2016-07-05",22.0557,22.2747,21.4517,21.7386,795400.0],["2016-07-06",22.1086,22.1086,19.5564,19.7301,3017100.0],["2016-07-07",20.0321,21.5121,20.0095,21.3535,1559300.0],["2016-07-08",21.6102,22.5088,21.5725,22.3351,569000.0],["2016-07-11",22.7579,23.1581,22.539,23.1053,488100.0],["2016-07-12",23.4073,24.0944,23.3771,23.8603,642000.0],["2016-07-13",23.9661,24.1473,23.6263,23.7999,574000.0],["2016-07-14",24.1473,24.4116,23.7999,24.0491,462200.0],["2016-07-15",24.1246,24.1246,23.6791,23.7773,343400.0],["2016-07-18",23.9521,24.7579,23.7089,24.4538,474600.0],["2016-07-19",24.3474,24.545,23.9977,24.3398,297400.0],["2016-07-20",24.1574,24.6667,24.0053,24.3246,277300.0],["2016-07-21",24.3246,24.4538,23.6937,24.0357,418400.0],["2016-07-22",23.8305,24.4234,23.7469,24.393,254200.0],["2016-07-25",24.3018,24.393,23.6025,23.6557,233000.0],["2016-07-26",23.6481,24.1954,23.572,23.9901,248800.0],["2016-07-27",24.0585,24.4538,23.7469,23.9825,305700.0],["2016-07-28",24.0433,24.0433,23.5644,23.7241,311100.0],["2016-07-29",24.0281,25.0239,23.9521,24.9555,618000.0],["2016-08-01",24.7883,25.176,24.2942,24.4386,565200.0],["2016-08-02",24.2942,24.6286,23.8533,23.9445,404800.0],["2016-08-03",23.9901,24.4006,23.8837,24.2486,284800.0],["2016-08-04",24.1346,24.7351,24.1346,24.4158,263500.0],["2016-08-05",24.5906,25.4192,24.583,25.2748,337900.0],["2016-08-08",25.3356,25.7689,25.2216,25.3052,275600.0],["2016-08-09",25.3812,25.4192,24.393,24.431,408900.0],["2016-08-10",24.5982,24.7275,23.8077,23.8989,389700.0],["2016-08-11",23.9977,24.3094,23.9521,24.0585,415400.0],["2016-08-12",24.0813,24.127,23.7697,23.9977,225400.0],["2016-08-15",24.0433,24.6895,24.0433,24.4614,242200.0],["2016-08-16",24.431,24.7047,24.2714,24.4766,254200.0],["2016-08-17",24.5222,25.0087,24.1346,24.2106,410700.0],["2016-08-18",24.2334,25.594,24.1726,25.5636,478200.0],["2016-08-19",25.404,26.1033,25.2368,26.0653,359900.0],["2016-08-22",25.8373,25.9741,25.3052,25.7689,264700.0],["2016-08-23",25.8905,26.5594,25.8905,26.4226,250500.0],["2016-08-24",26.2706,26.4606,26.1489,26.301,360200.0],["2016-08-25",26.2097,26.4302,25.9437,26.0121,431100.0],["2016-08-26",26.1109,26.3694,25.6853,25.9817,282400.0],["2016-08-29",26.1717,26.1717,25.6016,25.6928,192500.0],["2016-08-30",25.5636,26.2706,25.5636,26.2021,251600.0],["2016-08-31",26.0577,26.3086,25.5256,25.7613,242900.0],["2016-09-01",25.7841,25.8753,24.8871,25.3736,239200.0],["2016-09-02",25.6852,25.6852,25.2824,25.3432,205500.0],["2016-09-06",25.442,26.3542,25.2672,26.2021,488200.0],["2016-09-07",26.1869,26.5062,26.0121,26.339,361400.0],["2016-09-08",26.3162,26.7494,25.9817,26.5138,368100.0],["2016-09-09",26.1337,26.5138,25.7917,25.7993,385000.0],["2016-09-12",25.2672,25.7765,25.1455,25.6852,570800.0],["2016-09-13",25.3508,25.6244,25.1988,25.4116,552500.0],["2016-09-14",25.3736,25.6776,25.0239,25.1227,449800.0],["2016-09-15",25.1227,25.6472,25.0923,25.6016,307900.0],["2016-09-16",25.3356,25.4952,25.0087,25.3964,704000.0],["2016-09-19",25.3888,25.8601,25.1988,25.5788,452300.0],["2016-09-20",25.6548,26.0881,25.5104,25.8449,268400.0],["2016-09-21",26.0881,26.4074,25.8525,26.377,287700.0],["2016-09-22",26.605,26.7799,26.5062,26.6126,291700.0],["2016-09-23",26.3998,26.7799,26.2174,26.2858,329200.0],["2016-09-26",26.2858,26.5062,25.9285,26.1489,230900.0],["2016-09-27",25.9437,26.2478,25.8069,25.8905,298000.0],["2016-09-28",26.1261,26.5214,25.7461,26.5062,321400.0],["2016-09-29",26.5366,26.8103,26.3846,26.6886,319200.0],["2016-09-30",26.5594,26.9395,26.0653,26.8331,471500.0],["2016-10-03",27.0079,27.1979,26.8179,26.9167,364400.0],["2016-10-04",27.0231,27.2739,26.4834,26.7799,440300.0],["2016-10-05",27.2663,28.1861,27.0231,27.7376,560100.0],["2016-10-06",27.6008,27.9505,27.4564,27.8821,240500.0],["2016-10-07",27.9657,28.0949,27.5856,27.8137,307500.0],["2016-10-10",28.0113,28.4294,27.8213,28.1253,226900.0],["2016-10-11",28.1633,28.3914,27.4032,27.7452,271900.0],["2016-10-12",27.8212,27.9733,27.5172,27.6312,104800.0],["2016-10-13",27.4412,27.6692,27.1371,27.4032,278900.0],["2016-10-14",27.7832,28.0113,27.1751,27.4412,215000.0],["2016-10-17",27.4412,27.5552,26.719,26.9471,279400.0],["2016-10-18",26.567,27.7452,26.567,27.0231,266500.0],["2016-10-19",27.1371,28.2773,26.8711,28.0873,630400.0],["2016-10-20",27.5932,27.9733,27.2892,27.3272,636400.0],["2016-10-21",27.1371,27.9353,26.9851,27.7452,532000.0],["2016-10-24",28.0873,28.2773,27.3272,27.3652,522000.0],["2016-10-25",25.9969,26.377,25.1227,26.225,1306000.0],["2016-10-26",25.4648,26.0729,24.4766,24.5146,719900.0],["2016-10-27",24.4766,24.7807,23.4124,23.4884,879500.0],["2016-10-28",23.7545,23.7925,22.9943,23.3364,435300.0],["2016-10-31",23.2604,24.0585,23.1844,23.9445,506100.0],["2016-11-01",24.0585,24.2106,22.7663,23.0704,434300.0],["2016-11-02",22.9563,23.1084,22.5383,22.8803,406600.0],["2016-11-03",22.4242,23.2604,22.0062,23.1844,916300.0],["2016-11-04",23.0323,24.2866,23.0323,23.5264,560500.0],["2016-11-07",24.0205,24.4386,23.6785,23.9825,624900.0],["2016-11-08",23.8754,24.3345,23.4545,24.0284,403200.0],["2016-11-09",23.8754,25.7885,23.8754,25.4059,644000.0],["2016-11-10",25.9415,26.6532,25.712,26.4389,676200.0],["2016-11-11",26.2094,27.0741,26.1328,27.0511,450100.0],["2016-11-14",27.319,28.199,27.2424,27.6251,609700.0],["2016-11-15",27.7016,28.3138,27.1277,28.0077,712400.0],["2016-11-16",27.7781,27.9694,26.9746,27.3955,353900.0],["2016-11-17",27.3955,27.7398,27.1277,27.4337,263600.0],["2016-11-18",27.472,27.9694,27.1277,27.2424,454800.0],["2016-11-21",27.472,27.9311,27.2424,27.5868,511300.0],["2016-11-22",27.8929,28.3903,27.4337,28.352,393800.0],["2016-11-23",28.1225,29.6147,28.1225,29.4234,487400.0],["2016-11-25",29.4616,29.6529,29.1555,29.4234,162500.0],["2016-11-28",29.4234,29.4234,28.7346,28.926,265800.0],["2016-11-29",28.3903,29.1173,28.3903,28.8112,394500.0],["2016-11-30",29.232,29.8825,29.079,29.6912,370800.0],["2016-12-01",29.8825,30.7625,29.8442,30.6095,644200.0],["2016-12-02",30.839,31.2599,30.0815,31.1451,498400.0],["2016-12-05",31.3747,32.0252,30.6018,30.686,908000.0],["2016-12-06",30.6477,31.6808,30.2269,31.566,539400.0],["2016-12-07",31.8339,32.3695,31.566,31.9869,434600.0],["2016-12-08",32.4843,32.4843,31.6426,32.2547,446600.0],["2016-12-09",32.2547,32.6374,31.4895,32.1782,399400.0],["2016-12-12",32.1399,32.9434,31.566,31.6808,552500.0],["2016-12-13",31.9486,31.9486,30.9156,31.1069,731700.0],["2016-12-14",30.9921,31.7191,30.7243,30.8008,550200.0],["2016-12-15",30.3799,32.0634,30.3799,31.9486,435300.0],["2016-12-16",32.1017,32.4078,31.6808,32.0252,761600.0],["2016-12-19",32.0252,32.9435,31.9333,32.9052,332500.0],["2016-12-20",33.1348,33.9,32.9052,33.5557,698800.0],["2016-12-21",33.5556,33.5556,32.7139,32.9052,521200.0],["2016-12-22",32.8669,33.1348,32.4843,32.9052,449200.0],["2016-12-23",32.9434,33.173,32.6756,32.9434,194400.0],["2016-12-27",33.1348,33.5786,32.8669,33.0582,299900.0],["2016-12-28",33.0582,33.2113,32.3695,32.446,291000.0],["2016-12-29",32.5226,32.8287,32.0634,32.2547,224000.0],["2016-12-30",32.293,32.4461,31.6808,31.7956,247000.0],["2017-01-03",31.3364,31.589,29.9208,30.9538,864100.0],["2017-01-04",31.1069,32.3695,31.1069,32.0252,1015800.0],["2017-01-05",31.9486,31.9486,30.5712,30.8008,704800.0],["2017-01-06",31.5278,36.3105,30.9921,35.7366,3391300.0],["2017-01-09",35.7366,37.0757,35.0096,36.2722,1493200.0],["2017-01-10",36.5018,37.4966,36.4635,37.2288,824500.0],["2017-01-11",37.4201,37.4966,36.7314,37.3436,674400.0],["2017-01-12",37.267,37.267,35.9661,36.8844,646300.0],["2017-01-13",37.0375,37.8792,37.0375,37.5349,494600.0],["2017-01-17",37.114,37.7109,36.8844,37.2288,627600.0],["2017-01-18",37.3818,37.4966,36.6931,36.8844,423400.0],["2017-01-19",36.5018,36.961,36.0044,36.6549,777600.0],["2017-01-20",36.961,37.4201,35.7748,36.3488,708300.0],["2017-01-23",36.0427,36.6931,34.9943,35.3157,608900.0],["2017-01-24",35.4003,36.0921,35.2926,35.7462,554700.0],["2017-01-25",36.169,36.784,35.8538,36.5149,610300.0],["2017-01-26",36.7071,36.7071,35.8615,35.9384,396300.0],["2017-01-27",35.8999,36.1305,35.554,35.823,399400.0],["2017-01-30",35.2465,35.4771,34.1703,34.8621,579000.0],["2017-01-31",33.3247,33.6322,31.9409,33.6322,2172700.0],["2017-02-01",33.8628,34.9006,33.8628,34.4393,1457600.0],["2017-02-02",34.0934,34.4393,33.4015,34.055,727100.0],["2017-02-03",34.2087,35.5156,33.932,35.2465,914400.0],["2017-02-06",34.9774,35.4771,34.7853,34.939,771000.0],["2017-02-07",35.2081,35.2849,33.44,33.9012,1054300.0],["2017-02-08",33.709,33.709,32.5944,33.2478,752100.0],["2017-02-09",33.3247,33.9781,33.0556,33.8243,383000.0],["2017-02-10",34.055,34.6315,33.8243,34.324,382100.0],["2017-02-13",34.4778,34.7853,33.8243,33.8628,381200.0],["2017-02-14",33.8628,34.0934,33.4784,34.0165,546000.0],["2017-02-15",34.0165,34.5162,33.809,34.4778,545300.0],["2017-02-16",34.3625,34.5162,33.9397,34.2471,514300.0],["2017-02-17",33.8243,34.4778,33.7321,34.324,575300.0],["2017-02-21",34.5546,34.6315,33.1709,33.7475,520600.0],["2017-02-22",33.3247,33.7475,33.2862,33.709,351000.0],["2017-02-23",33.9397,34.1318,33.0172,33.2862,455300.0],["2017-02-24",32.9787,33.8628,32.7327,33.8628,331700.0],["2017-02-27",33.9781,34.4778,33.709,33.709,467000.0],["2017-02-28",33.6322,33.7475,32.1331,32.3253,799700.0],["2017-03-01",33.0556,34.3625,32.7481,33.8243,536500.0],["2017-03-02",33.709,33.7475,32.5559,32.7866,338800.0],["2017-03-03",32.7481,33.1709,32.6328,33.094,336000.0],["2017-03-06",32.6328,33.094,32.479,32.9019,189800.0],["2017-03-07",32.9019,32.9787,32.4791,32.5559,251100.0],["2017-03-08",32.6328,32.8634,32.1716,32.21,285500.0],["2017-03-09",32.1331,32.4022,31.4413,31.7103,326800.0],["2017-03-10",31.9025,32.21,31.5181,32.0562,333800.0],["2017-03-13",32.0178,32.4791,31.9409,32.0947,331500.0],["2017-03-14",31.7488,31.8641,31.0953,31.7488,332800.0],["2017-03-15",32.0178,32.6328,31.7103,32.4406,489900.0],["2017-03-16",32.4406,32.479,31.6334,31.8641,338500.0],["2017-03-17",32.0178,33.2094,31.9025,33.1709,730100.0],["2017-03-20",33.0556,33.3631,32.5559,32.6712,336300.0],["2017-03-21",32.8634,32.8634,31.2106,31.6334,339600.0],["2017-03-22",31.595,31.9025,31.2414,31.8256,294000.0],["2017-03-23",31.7872,32.3484,31.7488,32.1331,349100.0],["2017-03-24",32.2484,32.7481,31.8641,32.0947,361600.0],["2017-03-27",31.3259,31.8641,31.2875,31.7872,312000.0],["2017-03-28",31.595,32.7865,31.5181,32.7097,320100.0],["2017-03-29",32.6712,33.3631,32.2869,33.1709,325800.0],["2017-03-30",33.2094,33.4015,32.9019,33.1709,282700.0],["2017-03-31",33.0556,33.3631,32.825,33.1325,293600.0],["2017-04-03",33.2862,33.5553,32.3253,33.094,576500.0],["2017-04-04",33.0172,33.6321,32.7097,33.0172,654800.0],["2017-04-05",36.6687,37.668,35.6309,36.3227,3863600.0],["2017-04-06",36.784,37.6296,36.3612,37.2837,1842800.0],["2017-04-07",37.1683,37.399,36.6302,36.784,720800.0],["2017-04-10",36.8224,37.1683,36.3612,36.7071,370500.0],["2017-04-11",36.6302,36.9377,36.2074,36.8224,697900.0],["2017-04-12",36.5918,36.6302,34.5546,34.6699,746100.0],["2017-04-13",34.4537,34.8785,34.0288,34.0674,639300.0],["2017-04-17",34.1833,34.3378,33.6425,34.106,325000.0],["2017-04-18",33.8357,34.106,33.1636,33.6039,525800.0],["2017-04-19",33.8743,34.1833,33.488,33.6811,783800.0],["2017-04-20",34.0288,34.9558,34.0288,34.4923,517700.0],["2017-04-21",34.4923,34.6699,33.9515,34.3378,466100.0],["2017-04-24",35.0716,35.1489,33.9901,34.2605,654600.0],["2017-04-25",34.6081,34.724,34.1833,34.1833,660200.0],["2017-04-26",34.1833,34.9172,33.9515,34.0288,506700.0],["2017-04-27",34.106,34.3764,33.7429,34.1446,492400.0],["2017-04-28",34.1833,34.2605,33.488,33.5653,322900.0],["2017-05-01",33.7584,33.7584,33.1404,33.3722,477100.0],["2017-05-02",33.4494,34.0674,33.3721,33.6811,480300.0],["2017-05-03",33.4494,33.6657,33.2176,33.4494,462000.0],["2017-05-04",33.6039,33.6039,32.8314,33.3335,407400.0],["2017-05-05",33.5266,33.7198,33.1404,33.3335,470400.0],["2017-05-08",33.2563,33.4571,32.8314,33.1018,397300.0],["2017-05-09",33.1018,34.6854,32.9395,34.415,684400.0],["2017-05-10",34.4536,35.1103,34.1833,34.7626,608000.0],["2017-05-11",34.6468,35.033,34.1446,34.8399,433600.0],["2017-05-12",34.1833,34.7626,34.1446,34.4536,339700.0],["2017-05-15",34.724,34.9171,34.415,34.6081,330700.0],["2017-05-16",34.6081,34.8013,34.0288,34.4536,406500.0],["2017-05-17",34.4536,34.4536,33.2563,33.5266,409000.0],["2017-05-18",33.4108,34.106,33.1018,33.5653,288000.0],["2017-05-19",33.797,34.9171,33.6039,34.3378,385500.0],["2017-05-22",34.5309,34.8785,34.1447,34.724,332800.0],["2017-05-23",34.7627,35.033,34.3378,34.8013,299600.0],["2017-05-24",34.8399,34.9944,33.9901,34.3764,466000.0],["2017-05-25",34.4537,34.8399,34.2992,34.6468,300500.0],["2017-05-26",34.5695,34.8013,34.1446,34.4923,204300.0],["2017-05-30",34.415,34.6468,34.1447,34.5309,241900.0],["2017-05-31",34.5309,34.6468,33.7198,34.1833,454100.0],["2017-06-01",34.415,35.4579,34.3764,35.342,390000.0],["2017-06-02",35.3806,36.5394,35.0716,35.9986,582000.0],["2017-06-05",36.1918,36.578,35.7669,35.8442,362700.0],["2017-06-06",35.6124,35.96,35.4579,35.651,383500.0],["2017-06-07",35.6897,36.0759,35.2493,35.3806,269600.0],["2017-06-08",35.5351,36.4235,35.3034,36.2304,320100.0],["2017-06-09",36.269,37.3196,36.215,37.1574,452700.0],["2017-06-12",37.4278,38.2235,37.2347,37.8527,475600.0],["2017-06-13",37.9685,38.5866,37.8913,38.0844,428600.0],["2017-06-14",38.123,38.2775,36.9643,37.1574,398600.0],["2017-06-15",36.887,37.5823,36.578,37.4664,312200.0],["2017-06-16",37.2347,37.2733,36.4699,36.7712,610000.0],["2017-06-19",37.0029,37.6595,36.4235,37.4664,356600.0],["2017-06-20",37.2347,37.2347,36.4621,36.578,295900.0],["2017-06-21",36.6167,36.7711,35.6124,35.7669,380200.0],["2017-06-22",35.7283,36.2304,35.651,35.9986,375400.0],["2017-06-23",36.1145,36.6939,36.0373,36.6553,321500.0],["2017-06-26",36.7325,37.9685,36.6939,37.7368,552900.0],["2017-06-27",37.7368,38.3162,37.4664,38.2003,665600.0],["2017-06-28",38.3548,38.8955,38.2389,38.6252,780100.0],["2017-06-29",39.4363,39.5908,35.7283,37.2733,985000.0],["2017-06-30",37.3119,37.4278,35.342,35.7283,766400.0],["2017-07-03",35.9214,36.5008,35.7283,36.0373,267500.0],["2017-07-05",36.0373,36.3849,35.6897,35.96,382700.0],["2017-07-06",35.8055,36.0373,34.4536,34.5695,502400.0],["2017-07-07",34.6468,34.8013,33.2177,33.8743,892200.0],["2017-07-10",33.7584,34.052,33.2949,33.4108,443000.0],["2017-07-11",33.4494,33.6657,32.9086,32.9473,555600.0],["2017-07-12",33.3721,33.5266,32.3679,32.5996,567000.0],["2017-07-13",32.561,33.0091,32.4065,32.5996,412900.0],["2017-07-14",32.5375,32.7705,32.1881,32.4987,478900.0],["2017-07-17",33.2752,34.7507,33.1976,34.013,745300.0],["2017-07-18",33.8965,34.013,33.3141,33.9741,363600.0],["2017-07-19",33.8965,35.0613,33.8577,34.7507,541900.0],["2017-07-20",34.7119,34.9448,34.3236,34.7507,417700.0],["2017-07-21",34.7507,34.9448,34.2071,34.4012,352600.0],["2017-07-24",34.4012,34.7507,34.3236,34.7119,240300.0],["2017-07-25",34.7895,35.6437,34.7895,35.1778,461000.0],["2017-07-26",35.3719,35.3719,34.7119,34.8672,518000.0],["2017-07-27",35.0225,35.0613,34.1683,34.5177,264700.0],["2017-07-28",34.4401,34.7507,34.2848,34.7119,201000.0],["2017-07-31",34.7895,35.1001,34.5954,34.9448,228900.0],["2017-08-01",34.9837,35.1778,34.5566,35.1778,177000.0],["2017-08-02",35.1001,35.3331,33.9586,34.2848,237400.0],["2017-08-03",34.2459,34.6342,34.0518,34.5177,259200.0],["2017-08-04",34.5954,35.1001,34.5566,34.9448,498900.0],["2017-08-07",34.9448,35.8379,34.9448,35.6825,222300.0],["2017-08-08",35.5661,36.4979,35.3331,36.0708,297100.0],["2017-08-09",35.7602,36.2261,35.7602,36.0708,226100.0],["2017-08-10",35.4884,36.1485,35.4884,35.7602,188200.0],["2017-08-11",35.4108,36.032,35.4108,35.6437,246700.0],["2017-08-14",35.9543,36.3038,35.8379,35.8767,235200.0],["2017-08-15",35.799,36.1485,35.7214,35.799,242900.0],["2017-08-16",35.8379,35.9155,35.4108,35.4496,229600.0],["2017-08-17",35.3331,35.4884,34.4012,34.4401,285900.0],["2017-08-18",34.2459,34.4789,34.013,34.0906,244300.0],["2017-08-21",34.0518,34.3624,33.7024,33.8965,362800.0],["2017-08-22",33.9353,34.2848,33.78,34.0906,278800.0],["2017-08-23",33.78,34.1916,33.7412,34.1294,166300.0],["2017-08-24",34.2459,34.2848,33.5781,33.78,252100.0],["2017-08-25",33.9353,34.1294,33.3141,33.7023,211600.0],["2017-08-28",33.6635,33.9741,33.4694,33.547,276800.0],["2017-08-29",33.2364,33.5859,33.1588,33.3917,361200.0],["2017-08-30",33.3529,33.6635,33.1199,33.5082,276800.0],["2017-08-31",33.6635,33.78,33.1976,33.3141,261200.0],["2017-09-01",33.4305,33.9741,33.4305,33.78,401300.0],["2017-09-05",33.8577,33.8577,33.1432,33.4305,383600.0],["2017-09-06",33.5859,33.78,33.0035,33.3917,394100.0],["2017-09-07",33.4305,33.4305,32.8093,32.887,362700.0],["2017-09-08",32.8481,33.0267,32.5763,32.654,409100.0],["2017-09-11",32.9258,33.0811,32.654,32.8481,241300.0],["2017-09-12",32.887,33.2364,32.8481,32.9258,311800.0],["2017-09-13",32.7705,33.0034,32.654,32.8093,272000.0],["2017-09-14",32.7705,33.3529,32.7705,32.9646,280600.0],["2017-09-15",32.9258,33.1588,32.7317,33.1588,339300.0],["2017-09-18",33.1976,33.4306,32.9646,33.2753,283600.0],["2017-09-19",33.3141,33.4306,33.0035,33.1976,238600.0],["2017-09-20",33.1976,34.4012,33.1588,34.2848,399700.0],["2017-09-21",34.2848,34.906,34.2071,34.7507,481400.0],["2017-09-22",34.7895,35.6826,34.7119,35.3719,337600.0],["2017-09-25",35.2943,36.265,35.2943,36.1873,382000.0],["2017-09-26",36.1873,36.6921,35.9932,36.5368,434100.0],["2017-09-27",36.6921,37.0415,35.799,36.7309,421000.0],["2017-09-28",36.7697,37.8181,36.6532,37.5851,376000.0],["2017-09-29",37.4298,38.0899,37.2745,37.391,772900.0],["2017-10-02",37.6628,38.5403,37.5463,38.3616,1179200.0],["2017-10-03",38.3617,38.9052,38.2452,38.517,588600.0],["2017-10-04",39.7983,40.3807,38.5946,38.7499,1349200.0],["2017-10-05",39.0994,39.9536,38.9052,39.4488,1018700.0],["2017-10-06",39.2935,39.643,38.9829,39.0217,404100.0],["2017-10-09",39.0606,39.5265,39.0062,39.1382,357900.0],["2017-10-10",39.5265,39.5265,38.4781,38.7499,399300.0],["2017-10-11",38.6723,38.9052,38.385,38.517,565700.0],["2017-10-12",38.4393,38.8664,38.3228,38.7888,718900.0],["2017-10-13",38.9052,39.3323,38.5558,39.2159,327700.0],["2017-10-16",39.41,39.9536,39.177,39.7206,273600.0],["2017-10-17",39.5265,39.643,38.7499,39.2159,312000.0],["2017-10-18",39.3324,39.6818,39.2935,39.4488,243000.0],["2017-10-19",39.2159,39.4488,38.9052,39.3712,254000.0],["2017-10-20",39.643,39.9148,39.41,39.7594,262000.0],["2017-10-23",39.8759,40.4195,39.6041,40.1089,432200.0],["2017-10-24",40.2254,40.7301,40.2254,40.2642,263500.0],["2017-10-25",40.1865,40.2642,39.2935,39.7206,219800.0],["2017-10-26",39.4877,39.4877,38.7499,38.8664,433000.0],["2017-10-27",39.3323,40.3807,37.6628,38.517,725100.0],["2017-10-30",38.4005,40.1477,38.3617,39.0217,476700.0],["2017-10-31",39.2159,40.5748,38.9829,40.536,636800.0],["2017-11-01",40.8854,40.9631,39.7206,39.7983,535300.0],["2017-11-02",39.7983,40.7301,39.4876,40.6525,324800.0],["2017-11-03",40.6913,40.6913,40.0701,40.4583,275900.0],["2017-11-06",40.4195,40.4972,39.643,39.7594,281300.0],["2017-11-07",39.7594,39.8759,39.0605,39.0605,272000.0],["2017-11-08",38.9441,39.1382,38.2063,38.5946,351600.0],["2017-11-09",38.2452,38.4781,37.3211,37.6628,303000.0],["2017-11-10",37.7016,38.4005,37.4686,37.5075,428200.0],["2017-11-13",37.5074,37.5851,36.3038,36.3814,403100.0],["2017-11-14",36.3268,36.756,35.9757,36.0537,322400.0],["2017-11-15",35.7415,36.0147,35.3904,35.5074,316900.0],["2017-11-16",35.7025,36.5609,35.6089,36.2878,381300.0],["2017-11-17",36.1707,36.8341,36.0147,36.678,288500.0],["2017-11-20",36.639,36.9511,36.3268,36.639,280000.0],["2017-11-21",36.8341,36.9121,36.0537,36.3268,354100.0],["2017-11-22",36.4829,36.8965,36.3658,36.3658,146100.0],["2017-11-24",36.5219,36.5219,36.0927,36.3268,111200.0],["2017-11-27",36.2878,36.5609,36.1707,36.1707,148200.0],["2017-11-28",36.3268,37.5364,36.1161,37.4974,365800.0],["2017-11-29",37.5364,38.4339,37.4974,38.1997,464000.0],["2017-11-30",39.0191,39.4483,38.2622,39.0191,794700.0],["2017-12-01",39.0191,39.2142,37.6535,38.5899,323700.0],["2017-12-04",39.0972,40.1897,39.0972,39.7605,349900.0],["2017-12-05",39.6435,39.7605,39.0192,39.3313,249400.0],["2017-12-06",39.2533,39.5264,38.5899,39.0582,319400.0],["2017-12-07",38.9411,40.1507,38.5587,39.9166,323600.0],["2017-12-08",40.1117,40.2677,39.6044,39.7605,191200.0],["2017-12-11",39.9556,40.0336,38.9411,39.0972,394700.0],["2017-12-12",39.1752,39.9556,38.9021,39.7215,286100.0],["2017-12-13",39.7995,40.4238,39.4874,39.9166,231300.0],["2017-12-14",40.1507,40.1507,38.9411,39.1362,266100.0],["2017-12-15",39.4483,40.2678,39.4093,39.8776,569000.0],["2017-12-18",40.4238,41.2823,40.2834,40.8921,296700.0],["2017-12-19",41.0481,41.3213,39.8776,40.9311,306800.0],["2017-12-20",41.2042,41.2823,40.853,40.9701,210800.0],["2017-12-21",41.1262,41.2432,40.7126,41.0481,230100.0],["2017-12-22",41.0872,41.5164,41.0091,41.2823,210700.0],["2017-12-26",41.3993,41.9066,41.3213,41.8285,181000.0],["2017-12-27",41.9066,42.1017,41.4774,41.9066,147800.0],["2017-12-28",42.0236,42.4918,41.7895,42.2967,211600.0],["2017-12-29",42.2968,42.3748,41.5944,41.5944,199700.0],["2018-01-02",41.8675,42.4918,41.7505,42.1017,300900.0],["2018-01-03",42.1797,42.2187,41.1652,41.4383,373600.0],["2018-01-04",41.8675,42.2187,40.9701,41.1652,446600.0],["2018-01-05",38.1997,40.6189,38.1997,39.4874,1282800.0],["2018-01-08",39.6434,39.7215,38.6289,39.2532,526000.0],["2018-01-09",39.2923,39.3703,38.6289,38.824,581700.0],["2018-01-10",38.9411,40.2678,38.1217,38.2778,735000.0],["2018-01-11",38.4339,40.1897,38.4339,39.4874,564300.0],["2018-01-12",39.6044,40.775,39.4484,40.1507,618300.0],["2018-01-16",40.4238,41.0481,39.5264,40.0336,401600.0],["2018-01-17",40.3068,40.6189,39.7605,40.5799,341000.0],["2018-01-18",40.4238,40.4238,39.8385,40.2677,257600.0],["2018-01-19",40.1897,41.0481,40.1897,40.853,357200.0],["2018-01-22",40.8921,41.0872,40.6189,40.814,234000.0],["2018-01-23",40.853,40.8921,40.0336,40.3458,478700.0],["2018-01-24",40.4238,41.2042,40.4238,41.1262,392200.0],["2018-01-25",41.1889,41.62,40.5618,40.6794,285800.0],["2018-01-26",40.7578,41.3065,40.5226,41.1497,339300.0],["2018-01-29",40.9537,41.1889,40.1151,40.4835,352500.0],["2018-01-30",40.0524,40.2875,39.2294,39.5429,312000.0],["2018-01-31",39.8564,40.3267,39.2294,39.3077,490300.0],["2018-02-01",39.1118,39.9348,39.0726,39.4253,305800.0],["2018-02-02",39.1118,39.2294,38.0537,38.4064,566000.0],["2018-02-05",37.9361,38.9942,37.2307,37.3091,579300.0],["2018-02-06",36.6036,38.0145,36.2117,37.4266,450800.0],["2018-02-07",37.3874,37.6618,36.8388,37.2307,304900.0],["2018-02-08",37.1915,37.1915,36.1334,36.1334,390200.0],["2018-02-09",36.5253,36.682,35.0752,36.4077,545100.0],["2018-02-12",36.6036,37.505,36.0942,37.2699,261200.0],["2018-02-13",36.9955,37.9753,36.6428,37.8969,331600.0],["2018-02-14",37.7401,39.3861,37.5834,39.151,361700.0],["2018-02-15",39.4253,40.0132,38.955,39.9348,389300.0],["2018-02-16",40.0132,40.9146,40.0132,40.4443,533300.0],["2018-02-20",40.1307,41.3848,40.0524,40.8754,426100.0],["2018-02-21",40.9537,42.443,40.9537,41.5808,378000.0],["2018-02-22",41.62,41.8551,40.9145,41.424,487300.0],["2018-02-23",41.62,42.0119,41.3065,41.7767,360000.0],["2018-02-26",41.9335,41.9335,41.3848,41.5416,358600.0],["2018-02-27",41.424,41.8551,41.0713,41.0713,632400.0],["2018-02-28",41.2281,41.4632,40.5618,40.601,567300.0],["2018-03-01",40.601,41.1497,40.0132,40.0915,441500.0],["2018-03-02",39.778,40.0916,37.9753,39.8956,538200.0],["2018-03-05",39.6605,40.2091,39.151,39.8564,384500.0],["2018-03-06",39.9348,40.2483,39.2686,39.3077,374900.0],["2018-03-07",38.955,39.6605,38.861,39.5821,293500.0],["2018-03-08",39.7388,39.8956,38.9158,39.778,258500.0],["2018-03-09",39.9348,40.9929,39.8564,40.6402,358600.0],["2018-03-12",40.6402,40.797,40.0916,40.4443,203500.0],["2018-03-13",40.7186,41.2281,40.4051,40.4835,194200.0],["2018-03-14",40.7578,40.7578,40.1699,40.2875,362500.0],["2018-03-15",40.3267,40.3267,39.0726,39.151,332700.0],["2018-03-16",39.2294,40.4835,39.1118,40.4051,448000.0],["2018-03-19",40.3659,40.3659,38.8766,40.2091,360000.0],["2018-03-20",40.2875,40.6794,39.6605,39.8564,528600.0],["2018-03-21",39.8956,40.601,39.8878,40.0915,298600.0],["2018-03-22",39.3469,40.0524,39.0334,39.1118,460900.0],["2018-03-23",39.2686,39.6605,38.7983,38.7983,318200.0],["2018-03-26",39.5037,40.6402,39.2686,40.3267,453700.0],["2018-03-27",40.4051,40.8753,39.7388,39.9348,390700.0],["2018-03-28",39.9348,40.0916,38.7983,39.3077,352100.0],["2018-03-29",39.6213,40.0132,38.7983,39.3861,478300.0],["2018-04-02",39.3469,39.4645,37.8969,38.4847,751700.0],["2018-04-03",38.6807,39.1118,37.6226,37.8969,744900.0],["2018-04-04",37.2307,37.701,36.7996,37.5442,821400.0],["2018-04-05",37.7401,38.9942,37.5442,38.6415,1057300.0],["2018-04-06",39.778,39.778,36.4469,37.3091,1548100.0],["2018-04-09",37.4266,37.4266,35.6631,35.8198,1432500.0],["2018-04-10",36.3293,36.3293,35.3887,35.4671,820700.0],["2018-04-11",35.3887,35.7493,34.8009,34.9968,595800.0],["2018-04-12",35.232,35.3103,34.8401,35.0752,731800.0],["2018-04-13",35.2712,35.2712,34.7303,34.9968,418800.0],["2018-04-16",35.232,35.9374,34.9185,35.8982,431100.0],["2018-04-17",36.1333,36.1725,35.1928,35.3887,556800.0],["2018-04-18",35.5847,35.7414,35.1144,35.4279,454400.0],["2018-04-19",35.3104,35.9766,34.8793,35.1928,407500.0],["2018-04-20",35.1144,35.7414,34.9968,35.6631,388000.0],["2018-04-23",35.7023,36.055,35.4279,35.5455,326900.0],["2018-04-24",35.7425,36.1366,34.3633,34.8362,423000.0],["2018-04-25",34.8362,35.309,34.4815,34.9938,326900.0],["2018-04-26",35.1908,35.4667,34.45,34.6785,284800.0],["2018-04-27",34.6785,35.309,34.513,35.1908,344000.0],["2018-04-30",35.3091,35.4667,34.4815,34.5603,313500.0],["2018-05-01",34.3633,34.9938,33.9298,34.7968,382200.0],["2018-05-02",34.7179,35.5455,34.4027,35.2696,454500.0],["2018-05-03",35.0726,35.4667,34.2451,35.3091,337400.0],["2018-05-04",35.112,36.0578,34.7179,35.7031,273700.0],["2018-05-07",35.8213,36.3731,35.7741,36.2154,370600.0],["2018-05-08",36.2942,36.6174,36.0578,36.2548,247300.0],["2018-05-09",36.373,37.1218,36.1366,36.7277,521900.0],["2018-05-10",36.6883,37.3976,36.5701,37.3188,308200.0],["2018-05-11",37.437,37.6341,36.9642,37.0824,254500.0],["2018-05-14",37.1218,37.6735,36.9642,37.4765,352800.0],["2018-05-15",37.3582,37.7523,37.043,37.3188,350900.0],["2018-05-16",36.7277,39.0527,36.7277,38.6193,754400.0],["2018-05-17",38.5799,39.8015,38.2646,39.6045,1000900.0],["2018-05-18",39.7227,40.7079,39.4862,40.1956,626700.0],["2018-05-21",40.4714,41.496,40.3926,41.1414,433900.0],["2018-05-22",41.1414,41.1808,39.8015,39.8803,437400.0],["2018-05-23",39.6045,39.7621,39.171,39.4862,355400.0],["2018-05-24",38.6193,39.6439,37.7917,39.368,537200.0],["2018-05-25",38.4616,39.6044,38.1464,39.4468,181700.0],["2018-05-29",39.0528,39.4074,38.6193,39.0528,303500.0],["2018-05-30",39.3286,40.5108,39.234,39.9591,345100.0],["2018-05-31",39.8015,39.8015,38.9976,39.171,309300.0],["2018-06-01",39.4862,39.7227,39.2104,39.4862,333600.0],["2018-06-04",39.6439,40.0379,38.7769,38.9345,476600.0],["2018-06-05",38.8951,39.171,38.1858,38.6193,391800.0],["2018-06-06",38.8163,39.0133,38.304,38.6587,331800.0],["2018-06-07",38.6587,39.6045,38.5878,38.8163,260500.0],["2018-06-08",38.7769,39.0527,38.1858,38.6193,425700.0],["2018-06-11",38.6981,39.0527,38.3434,38.7769,345300.0],["2018-06-12",38.8163,39.6044,38.7375,38.9739,204400.0],["2018-06-13",39.0133,39.0922,38.6193,38.8557,322100.0],["2018-06-14",39.0527,39.2104,38.3434,38.7769,295000.0],["2018-06-15",38.501,38.9345,38.1858,38.7375,524900.0],["2018-06-18",38.107,39.171,38.107,39.0922,371100.0],["2018-06-19",38.501,39.2498,38.4616,39.171,342900.0],["2018-06-20",39.2892,40.1167,39.0527,39.7621,321100.0],["2018-06-21",39.6833,39.7621,38.8951,39.0528,311100.0],["2018-06-22",39.4074,39.9197,38.6587,38.6587,710300.0],["2018-06-25",38.4222,38.5011,37.5789,37.9888,466600.0],["2018-06-26",38.0282,38.8794,37.5553,38.6587,602500.0],["2018-06-27",38.7769,38.8951,37.24,37.2794,434600.0],["2018-06-28",37.2006,37.2006,36.0184,36.9642,687200.0],["2018-06-29",37.6735,42.0477,37.6735,41.5748,1742600.0],["2018-07-02",41.299,42.9226,41.299,42.6388,1242300.0],["2018-07-03",43.1511,43.3876,41.8113,41.9689,546400.0],["2018-07-05",42.0083,43.5058,42.0083,43.4664,901900.0],["2018-07-06",43.3482,43.8604,42.9541,42.9935,467500.0],["2018-07-09",43.3481,44.1363,43.0723,43.5452,614400.0],["2018-07-10",43.4664,43.5846,41.5591,42.1659,568700.0],["2018-07-11",41.6536,42.1265,41.0625,41.8507,728800.0],["2018-07-12",42.2447,43.1117,41.6142,42.7176,790200.0],["2018-07-13",42.4418,43.4585,42.4418,42.9935,835400.0],["2018-07-16",43.1511,43.7422,42.9541,43.3482,610200.0],["2018-07-17",43.2299,43.821,43.0802,43.427,544400.0],["2018-07-18",43.3874,44.0208,43.3082,43.6249,415600.0],["2018-07-19",43.5853,44.2187,43.2686,44.1791,516100.0],["2018-07-20",43.9812,46.4752,43.7437,45.6439,1268700.0],["2018-07-23",45.4459,46.0001,44.9709,45.4063,608500.0],["2018-07-24",46.2377,46.396,45.1688,45.4855,700400.0],["2018-07-25",45.4459,46.0001,44.6542,45.921,349100.0],["2018-07-26",45.7626,46.5543,45.3667,45.4855,443000.0],["2018-07-27",45.6438,45.7626,44.7175,44.7729,299400.0],["2018-07-30",45.05,45.2876,44.2979,44.2979,363400.0],["2018-07-31",44.5354,45.1688,44.4562,44.8521,271400.0],["2018-08-01",45.4063,45.723,44.7333,45.6834,500100.0],["2018-08-02",45.3272,47.6232,45.2876,47.069,780400.0],["2018-08-03",47.069,47.3065,46.2377,46.7127,525800.0],["2018-08-06",46.871,47.069,46.3406,46.6335,301700.0],["2018-08-07",46.871,47.0927,46.2772,46.7523,505200.0],["2018-08-08",46.7919,47.1086,46.1902,46.5544,185200.0],["2018-08-09",46.5543,47.0294,46.2377,46.6731,180500.0],["2018-08-10",46.396,46.7523,46.1347,46.3168,190600.0],["2018-08-13",46.2377,46.4752,45.248,45.4855,235400.0],["2018-08-14",45.6834,46.7127,45.6438,46.3564,353900.0],["2018-08-15",45.921,46.0397,44.6542,44.9709,334600.0],["2018-08-16",45.2084,45.8022,44.8521,45.3667,232100.0],["2018-08-17",45.4855,46.9106,45.2084,45.6439,283600.0],["2018-08-20",45.7626,46.1585,45.248,45.7626,213500.0],["2018-08-21",45.9605,46.8315,45.8022,46.7919,336100.0],["2018-08-22",46.7523,46.9106,46.3168,46.7919,277400.0],["2018-08-23",46.7523,47.2669,46.6335,47.0294,453400.0],["2018-08-24",47.1086,47.544,46.9106,47.2669,407500.0],["2018-08-27",47.544,48.217,47.2669,47.3461,276600.0],["2018-08-28",47.3857,47.5044,47.0294,47.3461,348700.0],["2018-08-29",47.3857,47.3857,46.1189,46.1981,260600.0],["2018-08-30",46.1981,46.5543,45.6438,46.0397,258400.0],["2018-08-31",45.921,46.2772,45.8418,45.921,202200.0],["2018-09-04",45.921,46.0397,45.3272,45.8022,296400.0],["2018-09-05",45.9605,45.9605,45.0896,45.248,495600.0],["2018-09-06",45.2876,45.921,45.0105,45.8418,397700.0],["2018-09-07",45.6439,45.6439,44.6146,44.8125,324000.0],["2018-09-10",45.1688,46.7919,45.1688,46.5148,380000.0],["2018-09-11",46.2377,46.2772,45.3667,45.6043,217300.0],["2018-09-12",45.5251,46.2377,45.1292,45.9605,302700.0],["2018-09-13",46.1981,46.6335,45.723,45.9605,301500.0],["2018-09-14",45.921,46.6335,45.8022,46.3168,199700.0],["2018-09-17",46.4356,47.0294,46.2377,46.8711,352000.0],["2018-09-18",46.9898,47.4648,46.5148,46.9502,435500.0],["2018-09-19",46.9502,47.8607,46.5623,47.0294,510200.0],["2018-09-20",47.3857,47.742,47.1086,47.4649,345400.0],["2018-09-21",47.8211,47.9399,47.3857,47.7419,1077500.0],["2018-09-24",47.544,47.5836,46.8711,47.3065,200700.0],["2018-09-25",47.7024,47.742,47.2669,47.4253,240600.0],["2018-09-26",47.2669,48.0982,46.7998,47.5044,287000.0],["2018-09-27",47.5044,48.0191,47.4649,47.6628,290000.0],["2018-09-28",47.5836,47.8211,46.9898,47.5836,289500.0],["2018-10-01",47.8765,48.1141,47.0531,47.4728,472200.0],["2018-10-02",47.2986,47.734,47.0532,47.647,343300.0],["2018-10-03",48.0666,49.0958,47.837,48.6604,374300.0],["2018-10-04",48.51,49.5867,48.51,48.9137,612900.0],["2018-10-05",48.8979,49.1592,48.4308,48.9533,336800.0],["2018-10-08",49.1196,50.3626,49.1038,50.2359,475700.0],["2018-10-09",50.1409,51.3048,49.7213,50.9881,615600.0],["2018-10-10",50.8931,51.3602,47.7182,48.0032,944100.0],["2018-10-11",47.7499,48.9217,47.2432,47.5044,504000.0],["2018-10-12",48.3279,48.407,46.7681,47.4015,590600.0],["2018-10-15",47.3699,47.4569,46.681,47.1957,383600.0],["2018-10-16",47.5678,48.2566,46.8156,48.0191,443600.0],["2018-10-17",48.0507,48.0507,46.9106,47.1877,271800.0],["2018-10-18",46.6573,47.0136,44.9709,45.2005,400800.0],["2018-10-19",45.2163,45.2163,44.1712,44.3612,367500.0],["2018-10-22",46.7048,47.2432,45.7547,46.1664,470500.0],["2018-10-23",45.1371,45.7309,44.2108,45.5251,518400.0],["2018-10-24",45.9209,45.9209,43.0073,43.0865,377400.0],["2018-10-25",43.1261,43.4032,41.408,42.5877,1019500.0],["2018-10-26",41.8356,42.2948,38.3282,38.6449,1536600.0],["2018-10-29",39.207,39.8879,36.998,37.481,1048100.0],["2018-10-30",37.481,38.5419,37.1722,38.0827,870100.0],["2018-10-31",38.5815,38.5815,37.5285,37.5681,506900.0],["2018-11-01",37.9323,39.6979,37.6868,39.112,675700.0],["2018-11-02",39.1753,39.8879,38.7715,38.922,502700.0],["2018-11-05",39.2783,40.6876,39.112,40.4975,703300.0],["2018-11-06",40.0542,40.6717,39.3495,40.1729,295700.0],["2018-11-07",40.2758,41.218,40.0067,41.1943,475300.0],["2018-11-08",41.5189,41.5189,39.9512,40.1175,313200.0],["2018-11-09",39.5079,39.6029,37.9006,38.6924,436800.0],["2018-11-12",38.732,38.8903,37.3385,37.4414,605200.0],["2018-11-13",37.6484,38.1419,36.9002,36.9877,414200.0],["2018-11-14",37.4414,37.9031,36.4306,36.932,474500.0],["2018-11-15",36.5818,38.2612,36.4704,38.0463,332700.0],["2018-11-16",38.2612,38.7309,38.0145,38.4125,331400.0],["2018-11-19",38.0861,38.4284,36.1759,36.4226,433900.0],["2018-11-20",35.5311,35.9928,34.2735,34.7511,489300.0],["2018-11-21",35.4595,36.0883,34.7591,35.6903,293900.0],["2018-11-23",35.3003,36.1201,35.2764,35.3481,139800.0],["2018-11-26",35.2764,36.6216,35.2764,36.4544,252800.0],["2018-11-27",36.3589,36.8763,35.961,36.1201,213100.0],["2018-11-28",36.343,37.3141,35.157,37.0593,423200.0],["2018-11-29",36.7728,37.7996,36.7728,37.4494,286100.0],["2018-11-30",37.0912,39.0174,36.9559,38.9298,458400.0],["2018-12-03",39.8929,40.0999,37.7916,37.9906,483800.0],["2018-12-04",37.7518,37.7518,35.6187,35.6903,351400.0],["2018-12-06",34.9342,35.7222,34.5919,35.7142,423200.0],["2018-12-07",36.0724,36.5181,34.2815,34.4566,419500.0],["2018-12-10",34.3213,34.6715,33.0,33.8995,527000.0],["2018-12-11",34.568,34.9421,33.5413,33.8198,289800.0],["2018-12-12",34.4805,34.9023,33.7721,34.186,376600.0],["2018-12-13",33.9472,34.3929,32.5304,32.7612,381900.0],["2018-12-14",32.3076,33.1035,32.0449,32.2518,280700.0],["2018-12-17",32.5384,33.2308,31.2649,31.5355,407500.0],["2018-12-18",32.228,32.8806,31.7583,31.8777,323100.0],["2018-12-19",32.3155,32.7374,31.1136,31.2808,306300.0],["2018-12-20",31.1534,31.6469,30.3654,30.9067,540900.0],["2018-12-21",30.9067,31.3285,30.055,30.3256,842400.0],["2018-12-24",30.063,30.4689,29.8003,29.9913,297800.0],["2018-12-26",29.9913,31.7026,29.9595,31.6867,404200.0],["2018-12-27",31.034,31.822,30.5883,31.7504,379400.0],["2018-12-28",31.7822,32.4269,30.9306,31.2091,360200.0],["2018-12-31",31.3604,31.7743,30.9226,31.4718,289600.0],["2019-01-02",30.835,32.2359,30.7952,32.1165,331400.0],["2019-01-03",31.7265,31.9175,30.6361,31.0897,448800.0],["2019-01-04",31.7743,33.1115,31.7504,32.7055,549300.0],["2019-01-07",32.7931,33.406,32.0449,32.801,424500.0],["2019-01-08",33.2706,33.8278,32.8727,33.7005,557400.0],["2019-01-09",34.5601,36.5738,30.6361,31.0818,1841200.0],["2019-01-10",30.9306,31.8379,30.2062,31.2728,825700.0],["2019-01-11",30.7793,31.5196,30.5246,31.4718,451800.0],["2019-01-14",31.0738,31.9096,30.8987,31.5435,341000.0],["2019-01-15",31.6151,31.6151,30.7077,31.0818,516000.0],["2019-01-16",31.0659,32.3075,30.835,32.013,523900.0],["2019-01-17",31.6549,33.406,31.6549,32.9682,537600.0],["2019-01-18",33.3104,33.9074,33.1353,33.5651,492200.0],["2019-01-22",33.3104,33.5254,32.1324,32.2439,467100.0],["2019-01-23",32.411,32.419,31.6947,31.9096,271800.0],["2019-01-24",31.9494,32.618,31.8141,32.4031,267000.0],["2019-01-25",32.8727,33.2388,32.4986,32.61,389800.0],["2019-01-28",32.0926,33.9392,31.9732,33.8358,523200.0],["2019-01-29",33.9559,34.3562,33.4435,33.5635,422500.0],["2019-01-30",34.076,34.1801,33.3794,34.092,353800.0],["2019-01-31",34.2681,34.3642,33.6276,33.9559,438200.0],["2019-02-01",33.7797,34.4763,33.5956,34.3162,425600.0],["2019-02-04",34.1881,34.3802,33.8198,34.2121,214900.0],["2019-02-05",34.164,34.4683,33.8758,33.9799,262300.0],["2019-02-06",33.9559,34.2841,33.6676,34.068,216400.0],["2019-02-07",33.8037,34.108,32.6588,33.0431,304700.0],["2019-02-08",32.7469,33.0351,32.0743,32.5067,278600.0],["2019-02-11",32.5948,32.6668,32.2425,32.6508,191400.0],["2019-02-12",33.0191,33.3714,32.7469,32.9711,134100.0],["2019-02-13",33.0751,33.3073,32.7709,33.1392,306800.0],["2019-02-14",32.9871,33.7797,32.5067,33.5956,335600.0],["2019-02-15",33.7557,35.0127,33.4995,34.5243,499100.0],["2019-02-19",34.3001,34.7325,34.06,34.6524,190500.0],["2019-02-20",34.4923,35.5171,34.1881,35.2449,319900.0],["2019-02-21",35.2449,35.4691,33.1552,33.4274,500600.0],["2019-02-22",33.6196,33.8198,33.3394,33.6596,249700.0],["2019-02-25",33.9158,34.2681,33.6516,33.7797,213700.0],["2019-02-26",33.6276,33.8278,33.3233,33.7157,245400.0],["2019-02-27",33.6276,33.6356,33.1632,33.3634,165800.0],["2019-02-28",33.3474,33.3474,32.843,33.0271,207400.0],["2019-03-01",33.3073,33.5395,33.0431,33.2513,260200.0],["2019-03-04",33.2753,33.5315,32.3545,32.3786,227000.0],["2019-03-05",32.3706,32.6508,31.9062,31.9302,190500.0],["2019-03-06",31.9222,31.9222,30.9054,30.9854,247300.0],["2019-03-07",30.9054,30.9694,30.3769,30.9294,244600.0],["2019-03-08",30.7452,31.2576,30.6251,31.1696,172600.0],["2019-03-11",30.2088,30.7452,29.9686,30.7132,318000.0],["2019-03-12",30.6492,30.8013,30.2568,30.3049,338400.0],["2019-03-13",30.3849,30.7052,30.1928,30.3209,275000.0],["2019-03-14",30.2969,30.3449,29.8005,30.1207,299900.0],["2019-03-15",30.1287,30.497,29.6483,29.7044,361700.0],["2019-03-18",29.6964,30.6732,29.6964,30.5931,197200.0],["2019-03-19",30.6171,30.8253,29.8485,29.9366,454400.0],["2019-03-20",29.8485,30.0647,28.8397,29.5282,336600.0],["2019-03-21",29.3121,30.2168,29.3121,29.9286,206700.0],["2019-03-22",28.6155,28.9838,26.822,27.0382,1418800.0],["2019-03-25",26.5818,26.7339,25.4689,25.7491,1246600.0],["2019-03-26",25.9173,26.4937,25.629,25.9813,849800.0],["2019-03-27",25.7491,26.4297,25.6691,26.2615,665200.0],["2019-03-28",26.0934,26.79,25.9493,26.5418,488400.0],["2019-03-29",26.3897,26.5818,25.7491,25.8052,659300.0],["2019-04-01",26.1174,27.1503,25.8212,26.6779,434500.0],["2019-04-02",26.5658,27.1103,26.4297,26.4457,389000.0],["2019-04-03",26.6459,26.9822,26.2295,26.4297,284200.0],["2019-04-04",26.4857,27.1823,26.4857,26.6699,434500.0],["2019-04-05",28.023,29.0158,26.2295,26.4297,1886800.0],["2019-04-08",26.2295,26.3736,25.7011,26.0214,945700.0],["2019-04-09",25.7411,25.9653,24.9164,25.565,1730200.0],["2019-04-10",25.7091,26.766,25.3168,26.5338,1436700.0],["2019-04-11",26.6779,26.9341,25.7411,26.1575,669900.0],["2019-04-12",26.3817,27.2864,26.3256,26.9021,623700.0],["2019-04-15",26.798,26.9341,26.1575,26.4857,301300.0],["2019-04-16",26.4937,26.9181,26.3897,26.6459,368600.0],["2019-04-17",26.7019,26.9501,26.5258,26.7179,356200.0],["2019-04-18",27.7027,28.3753,26.8941,28.055,1063600.0],["2019-04-22",28.039,28.6235,27.8308,28.4313,665100.0],["2019-04-23",28.4071,28.9554,28.1411,28.5442,598800.0],["2019-04-24",28.8103,28.9393,28.4394,28.8668,428300.0],["2019-04-25",28.7861,28.9151,27.7863,27.8427,759200.0],["2019-04-26",27.9072,28.4958,27.8105,28.4797,324700.0],["2019-04-29",28.4958,28.6732,28.3668,28.6329,423900.0],["2019-04-30",28.7135,28.8426,28.4958,28.649,619800.0],["2019-05-01",28.7619,29.3586,28.7055,28.8829,1069000.0],["2019-05-02",28.7297,29.1328,28.5039,28.8184,539800.0],["2019-05-03",28.9151,29.1973,28.7377,29.157,358900.0],["2019-05-06",28.5523,29.3264,28.3265,29.2619,397400.0],["2019-05-07",28.8103,29.0361,27.7379,28.2378,714800.0],["2019-05-08",28.1894,28.4313,27.754,27.883,346500.0],["2019-05-09",27.5766,28.2781,27.5202,28.1491,418700.0],["2019-05-10",28.012,28.6652,27.883,28.6007,371900.0],["2019-05-13",28.1249,28.2942,27.8266,28.0201,458400.0],["2019-05-14",28.1007,28.3023,27.6976,28.2136,375900.0],["2019-05-15",28.0765,28.2297,27.5605,27.9072,479100.0],["2019-05-16",28.0201,28.0362,26.988,27.117,695900.0],["2019-05-17",26.7622,26.7622,25.2705,25.4156,661600.0],["2019-05-20",25.1657,25.3592,24.5932,24.819,445500.0],["2019-05-21",24.9802,25.2705,24.7303,25.0205,268100.0],["2019-05-22",24.956,24.9964,24.3352,24.4884,280900.0],["2019-05-23",24.1739,24.19,23.5369,23.6498,476300.0],["2019-05-24",23.7868,23.8433,23.3434,23.7223,290000.0],["2019-05-28",23.7868,24.19,23.682,23.6982,261200.0],["2019-05-29",23.5691,23.5691,22.6983,23.2385,386200.0],["2019-05-30",23.2385,23.5772,22.8031,22.8596,297700.0],["2019-05-31",22.4806,22.4806,21.8839,21.9403,371500.0],["2019-06-03",21.9968,22.4967,21.9081,22.4322,421300.0],["2019-06-04",22.787,23.3514,22.5693,23.2305,442900.0],["2019-06-05",23.3756,23.5853,22.537,22.8112,295000.0],["2019-06-06",22.7709,23.0208,22.3435,22.8676,340200.0],["2019-06-07",23.037,23.1257,22.6419,22.8676,349300.0],["2019-06-10",23.0853,23.5933,23.0853,23.4401,408400.0],["2019-06-11",23.7304,24.0046,23.295,23.3192,307300.0],["2019-06-12",23.2627,23.3998,22.9563,22.9805,167700.0],["2019-06-13",23.1902,23.2789,22.8676,23.045,314400.0],["2019-06-14",22.9563,22.9563,22.2951,22.3677,253200.0],["2019-06-17",22.3677,22.537,22.1419,22.2306,228500.0],["2019-06-18",22.4322,23.2063,22.2871,22.8273,269000.0],["2019-06-19",22.8596,22.8999,22.2387,22.5854,370000.0],["2019-06-20",22.9644,23.295,22.4645,23.2385,683700.0],["2019-06-21",23.1176,23.5046,23.0047,23.0934,418200.0],["2019-06-24",23.1015,23.1015,21.7226,21.8113,458800.0],["2019-06-25",21.8275,23.5772,21.771,23.2063,1815700.0],["2019-06-26",23.5288,23.6982,22.9079,23.174,683300.0],["2019-06-27",23.303,23.9239,23.2547,23.6095,445600.0],["2019-06-28",23.6901,24.6738,23.682,24.5126,874200.0],["2019-07-01",25.4802,25.4802,24.44,24.8754,815200.0],["2019-07-02",22.3758,23.6336,21.5694,23.1498,4813700.0],["2019-07-03",22.9805,23.1257,22.5773,22.787,814800.0],["2019-07-05",22.6177,23.3434,22.5048,23.3111,598800.0],["2019-07-08",23.3595,24.0046,22.9725,23.5691,538100.0],["2019-07-09",23.3676,23.4885,22.7144,23.2869,382200.0],["2019-07-10",23.3998,23.5853,22.8757,22.8999,325300.0],["2019-07-11",22.9886,23.166,22.4967,22.9483,439500.0],["2019-07-12",23.1257,23.4643,23.1015,23.3514,441100.0],["2019-07-15",23.4482,23.5691,22.8596,23.1579,411700.0],["2019-07-16",23.1176,23.9239,22.9402,23.682,462000.0],["2019-07-17",23.5682,23.7227,22.8769,22.9501,329600.0],["2019-07-18",22.9013,23.1615,22.5028,22.5109,396800.0],["2019-07-19",22.5191,23.2185,22.4865,22.8688,347800.0],["2019-07-22",22.8769,23.3649,22.82,23.2347,333100.0],["2019-07-23",23.4055,24.3489,23.3893,23.8203,489400.0],["2019-07-24",22.023,23.8691,21.9661,23.8609,1365200.0],["2019-07-25",23.7471,23.8284,22.8362,23.0152,582800.0],["2019-07-26",23.0477,23.3649,22.7712,23.2185,369100.0],["2019-07-29",23.2591,23.3405,22.8606,23.2835,349700.0],["2019-07-30",23.1778,24.1618,23.0233,24.1537,465600.0],["2019-07-31",24.2838,24.5522,23.373,23.5112,453200.0],["2019-08-01",23.5031,23.9097,22.763,23.0152,453000.0],["2019-08-02",22.7386,23.0152,22.3645,22.698,289700.0],["2019-08-05",22.2019,22.4459,21.0715,21.3805,578700.0],["2019-08-06",21.5757,21.8359,20.9251,21.1447,418600.0],["2019-08-07",20.8519,21.1365,20.6567,20.917,326200.0],["2019-08-08",21.0471,21.5676,20.9495,21.535,361000.0],["2019-08-09",21.4781,21.6489,20.6974,20.7218,305900.0],["2019-08-12",20.5917,20.6567,19.5995,19.6727,364500.0],["2019-08-13",19.4531,20.3883,19.4531,19.7784,349000.0],["2019-08-14",19.3718,19.3799,18.4935,18.5585,521300.0],["2019-08-15",18.6073,18.6398,17.3793,18.1031,863300.0],["2019-08-16",18.3064,18.8838,17.3793,18.7293,425800.0],["2019-08-19",19.1359,19.4368,19.0058,19.0221,348300.0],["2019-08-20",18.957,19.079,18.4447,18.648,313900.0],["2019-08-21",18.8919,19.1359,18.6805,18.77,249600.0],["2019-08-22",18.9001,18.9245,18.2657,18.6154,304900.0],["2019-08-23",18.4447,18.4447,17.6883,17.8103,380900.0],["2019-08-26",18.0787,18.1844,17.5745,17.6965,373500.0],["2019-08-27",17.851,17.9486,17.3224,17.4687,273600.0],["2019-08-28",17.4118,17.9974,17.3386,17.7697,457000.0],["2019-08-29",18.0624,18.9245,18.038,18.77,439400.0],["2019-08-30",18.9814,19.3148,18.7212,18.9407,348400.0],["2019-09-03",18.77,18.7781,17.7615,18.1925,385000.0],["2019-09-04",18.5341,18.7293,18.404,18.6236,192400.0],["2019-09-05",19.0546,19.9817,19.0546,19.7621,384600.0],["2019-09-06",19.7621,20.2826,19.5913,20.12,391600.0],["2019-09-09",20.2907,22.0392,20.2257,21.9579,520200.0],["2019-09-10",22.0148,23.5438,22.0148,23.2917,730200.0],["2019-09-11",23.4299,24.1944,22.6004,24.0887,656600.0],["2019-09-12",24.0887,24.0968,22.6655,23.6983,588800.0],["2019-09-13",23.9097,24.4221,23.6576,24.0399,329700.0],["2019-09-16",24.6335,24.8775,24.3164,24.5603,477200.0],["2019-09-17",24.3326,24.3408,23.7471,24.2269,299400.0],["2019-09-18",23.9911,24.3977,23.7877,24.1293,356200.0],["2019-09-19",24.0968,24.4628,23.8691,24.0887,500600.0],["2019-09-20",24.0236,24.5034,23.9829,24.2676,704900.0],["2019-09-23",24.0155,24.5929,23.9911,24.3896,359000.0],["2019-09-24",24.3977,24.4546,23.4218,23.6658,458300.0],["2019-09-25",23.682,24.4221,23.617,24.3489,282600.0],["2019-09-26",24.2676,24.2676,23.7715,23.8609,235400.0],["2019-09-27",23.9829,24.6091,23.9829,24.3489,242700.0],["2019-09-30",24.5034,24.6661,24.2188,24.4953,632300.0],["2019-10-01",24.6173,25.089,23.0477,23.3079,335900.0],["2019-10-02",23.0152,23.4787,22.7874,22.9176,337500.0],["2019-10-03",22.8444,22.9013,22.2019,22.8444,272900.0],["2019-10-04",22.7956,22.7956,22.4215,22.6573,233800.0],["2019-10-07",22.5841,22.6004,22.145,22.2019,296900.0],["2019-10-08",21.8359,22.3158,21.4781,22.088,256300.0],["2019-10-09",22.389,22.7061,21.9661,22.5923,218100.0],["2019-10-10",22.6492,23.2917,22.6492,23.1778,234000.0],["2019-10-11",23.5844,24.3977,23.4218,23.7064,291900.0],["2019-10-14",23.5438,23.6495,23.1534,23.3567,192800.0],["2019-10-15",23.2998,24.4221,23.1778,24.2025,193800.0],["2019-10-16",24.1456,24.8206,24.1456,24.5197,371100.0],["2019-10-17",24.6417,24.9751,24.357,24.6579,216200.0],["2019-10-18",24.4546,24.7149,24.0805,24.5766,193800.0],["2019-10-21",24.9344,25.398,24.7799,25.0483,239400.0],["2019-10-22",25.1703,25.8778,24.6498,25.8534,379600.0],["2019-10-23",25.9591,26.8293,25.4956,26.8049,454100.0],["2019-10-24",26.4552,26.4552,25.1703,26.0893,577300.0],["2019-10-25",25.5118,27.8947,25.4143,25.52,753300.0],["2019-10-28",25.3329,25.886,24.1781,24.6905,607200.0],["2019-10-29",24.7311,25.3085,24.4871,24.8531,431900.0],["2019-10-30",24.9507,24.9507,24.1456,24.2513,307500.0],["2019-10-31",24.2188,24.2269,23.3811,23.8203,247800.0],["2019-11-01",24.1131,24.9995,24.0724,24.7799,597100.0],["2019-11-04",25.1134,26.4634,24.967,26.4227,844600.0],["2019-11-05",26.5122,27.1058,26.3007,26.3576,303700.0],["2019-11-06",26.2275,26.26,25.3817,25.4956,199200.0],["2019-11-07",25.9185,26.2682,25.5607,25.7152,132900.0],["2019-11-08",25.2679,25.5281,24.723,25.3492,217900.0],["2019-11-11",25.211,25.4224,24.9914,25.3817,136000.0],["2019-11-12",25.3079,25.3243,24.5701,24.6521,226900.0],["2019-11-13",24.3897,24.5537,23.8487,23.8569,207200.0],["2019-11-14",23.8405,24.152,23.2748,23.3814,237800.0],["2019-11-15",23.6847,24.0864,23.406,23.9224,212400.0],["2019-11-18",23.7831,23.9306,23.2584,23.8241,185800.0],["2019-11-19",23.8241,23.8733,23.2338,23.5699,234100.0],["2019-11-20",23.5043,23.5781,22.9469,23.2174,211100.0],["2019-11-21",23.2584,23.5125,23.0452,23.242,173200.0],["2019-11-22",23.3978,23.6519,23.283,23.5535,181100.0],["2019-11-25",23.7503,24.111,23.5371,24.0864,222300.0],["2019-11-26",24.0536,24.0864,23.3404,23.3404,207900.0],["2019-11-27",23.3732,23.8323,23.2994,23.3404,137200.0],["2019-11-29",22.9551,23.4879,22.2664,23.0698,170500.0],["2019-12-02",23.1026,23.6109,22.8485,23.0616,252400.0],["2019-12-03",22.6927,22.996,22.2828,22.9223,239100.0],["2019-12-04",23.1846,23.5125,22.8485,22.8485,213900.0],["2019-12-05",22.8895,23.1272,22.6845,22.7009,149500.0],["2019-12-06",23.0124,23.7503,23.0124,23.5945,262000.0],["2019-12-09",23.5125,24.0536,23.5125,23.5535,245200.0],["2019-12-10",23.6109,23.9061,23.3076,23.4961,144200.0],["2019-12-11",23.6847,23.9552,23.5699,23.8323,143500.0],["2019-12-12",23.8405,24.9964,23.6929,24.7997,435200.0],["2019-12-13",24.7997,25.1358,24.4389,24.7095,399500.0],["2019-12-16",25.0128,25.9638,25.0128,25.3325,393400.0],["2019-12-17",25.2752,25.9064,25.2752,25.8982,297400.0],["2019-12-18",25.9392,26.5787,25.8736,26.5131,260900.0],["2019-12-19",26.3983,26.6934,26.2917,26.5049,236500.0],["2019-12-20",26.759,26.7672,26.2343,26.3573,641200.0],["2019-12-23",26.3081,26.6279,26.0458,26.5295,206700.0],["2019-12-24",26.6771,26.8082,25.8982,26.1114,112600.0],["2019-12-26",26.1114,26.8492,25.9146,26.7508,422900.0],["2019-12-27",26.8246,26.9722,26.4311,26.759,206200.0],["2019-12-30",26.8082,26.8246,25.808,25.8408,394800.0],["2019-12-31",25.8326,26.7262,25.7916,26.5869,385800.0],["2020-01-02",26.841,26.8902,26.1114,26.5705,263900.0],["2020-01-03",26.1278,26.2098,25.7834,26.1442,287600.0],["2020-01-06",25.6769,25.7507,24.7997,25.5375,679000.0],["2020-01-07",25.8162,25.9638,25.3161,25.6195,395700.0],["2020-01-08",25.3735,25.9966,23.0616,23.0944,1627700.0],["2020-01-09",22.8075,23.037,22.1762,22.9141,851200.0],["2020-01-10",23.2092,23.3322,22.3402,22.5861,659700.0],["2020-01-13",22.7911,22.7911,22.291,22.5041,714300.0],["2020-01-14",22.0451,22.4304,21.7663,22.2254,453800.0],["2020-01-15",22.1352,22.291,21.9139,22.1926,361400.0],["2020-01-16",22.4222,22.8403,22.2418,22.2992,433500.0],["2020-01-17",22.3074,22.3648,21.7253,21.7663,723700.0],["2020-01-21",21.8073,21.9221,21.1023,21.6351,424600.0],["2020-01-22",21.7089,21.7827,21.2498,21.3154,251900.0],["2020-01-23",21.2334,21.8565,20.8399,21.7417,568000.0],["2020-01-24",21.7253,21.7253,20.6022,20.7743,520800.0],["2020-01-27",20.2854,21.0975,20.012,20.8655,676000.0],["2020-01-28",21.0312,21.0478,20.1031,20.4097,504000.0],["2020-01-29",20.476,21.0064,20.3351,20.7495,280200.0],["2020-01-30",20.4843,20.9235,20.3683,20.9069,216800.0],["2020-01-31",20.8821,20.8821,19.896,19.9622,347500.0],["2020-02-03",20.0451,20.3351,19.9374,20.1445,325800.0],["2020-02-04",20.6086,20.8158,20.3931,20.6749,309600.0],["2020-02-05",21.0561,21.6444,21.0561,21.5284,397500.0],["2020-02-06",21.6776,21.7521,20.8406,21.0146,310000.0],["2020-02-07",20.824,22.0753,20.4512,21.8101,1387900.0],["2020-02-10",21.7853,22.5311,21.4787,21.7687,447700.0],["2020-02-11",21.9096,22.3405,21.7438,22.1996,238700.0],["2020-02-12",22.5642,22.9868,22.4482,22.8874,466300.0],["2020-02-13",22.7051,22.9537,22.4648,22.7465,326200.0],["2020-02-14",22.6802,22.7962,22.3405,22.6222,422200.0],["2020-02-18",22.5394,23.136,22.4068,23.1111,315700.0],["2020-02-19",23.1111,23.1526,22.6885,22.846,562300.0],["2020-02-20",22.846,23.2934,22.788,22.8957,433800.0],["2020-02-21",22.8542,23.1691,22.7548,22.9288,393100.0],["2020-02-24",21.9593,21.9593,21.2798,21.6195,619300.0],["2020-02-25",21.7356,21.7936,20.5506,20.8323,630800.0],["2020-02-26",21.0478,21.2135,20.6252,20.8323,587800.0],["2020-02-27",20.4097,20.9732,19.5894,20.2771,573400.0],["2020-02-28",19.5645,20.8489,19.4153,20.0783,655500.0],["2020-03-02",20.0534,20.128,18.9264,19.8628,872700.0],["2020-03-03",19.9208,20.1363,19.3408,19.7137,559100.0],["2020-03-04",19.9457,20.1694,19.5148,20.1528,255000.0],["2020-03-05",19.5065,19.6556,18.9347,19.1004,279000.0],["2020-03-06",18.3795,19.0093,17.7497,18.0978,398300.0],["2020-03-09",16.2913,17.0951,14.8329,14.982,670300.0],["2020-03-10",15.6284,15.6284,13.8965,15.4544,524000.0],["2020-03-11",15.3301,15.6864,13.8799,14.1948,659500.0],["2020-03-12",13.159,13.8468,12.4878,13.4076,579000.0],["2020-03-13",14.3606,15.529,13.6645,15.529,561200.0],["2020-03-16",13.7225,14.6589,13.2999,13.4573,465500.0],["2020-03-17",13.7473,14.866,12.6121,14.0871,635100.0],["2020-03-18",12.9436,13.3082,11.1122,11.4437,803800.0],["2020-03-19",11.4851,12.5209,11.0542,12.3469,595400.0],["2020-03-20",12.4547,13.2253,11.742,12.2724,1231600.0],["2020-03-23",12.148,12.2061,10.9962,11.8,563900.0],["2020-03-24",12.5955,12.869,12.0652,12.5624,444500.0],["2020-03-25",12.6287,13.3827,11.394,12.579,511900.0],["2020-03-26",12.7447,14.8163,12.5624,14.7086,707800.0],["2020-03-27",14.112,15.5787,13.6479,14.924,624600.0],["2020-03-30",14.9489,15.3301,13.5568,14.5843,564100.0],["2020-03-31",14.5097,14.8992,14.0871,14.7003,662500.0],["2020-04-01",13.6231,14.2363,13.3579,13.7308,596100.0],["2020-04-02",13.5982,13.9877,12.869,13.449,683200.0],["2020-04-03",13.1424,13.3745,10.6813,10.8719,920700.0],["2020-04-06",11.4105,12.1646,11.2697,11.8995,632600.0],["2020-04-07",13.3579,16.0013,13.0596,13.9214,1157100.0],["2020-04-08",13.9214,15.9847,13.5982,15.4461,2443000.0],["2020-04-09",16.5979,17.4017,15.1478,15.4047,1226800.0],["2020-04-13",15.3549,15.3715,14.1865,14.2611,752600.0],["2020-04-14",14.7252,15.3467,14.0208,14.1783,726900.0],["2020-04-15",13.8054,13.8054,13.1341,13.275,678100.0],["2020-04-16",13.2584,13.4739,12.4712,12.9187,515500.0],["2020-04-17",13.5236,14.0125,13.3413,13.6976,461900.0],["2020-04-20",13.2584,14.2031,13.1673,13.5319,620800.0],["2020-04-21",12.9421,13.4982,12.9421,13.4055,413200.0],["2020-04-22",13.8015,13.8268,13.3128,13.4898,339900.0],["2020-04-23",13.633,14.1891,13.5656,13.8352,312500.0],["2020-04-24",13.9448,14.1049,13.5825,13.9616,326300.0],["2020-04-27",13.8858,14.2649,13.6667,14.0459,445500.0],["2020-04-28",13.5235,14.147,13.4898,13.8437,512000.0],["2020-04-29",14.3155,14.7199,14.0543,14.3745,587500.0],["2020-04-30",14.0375,14.5936,13.6077,14.3071,652000.0],["2020-05-01",13.97,14.1049,13.2791,13.7088,796800.0],["2020-05-04",13.574,13.81,13.237,13.7763,408900.0],["2020-05-05",14.0712,14.6694,13.7931,13.8774,380100.0],["2020-05-06",13.9363,14.0627,13.1949,13.2707,463000.0],["2020-05-07",13.4392,13.9616,13.4055,13.6667,306800.0],["2020-05-08",13.9616,14.5767,13.7594,14.5514,366000.0],["2020-05-11",14.2987,14.4924,13.9869,14.2397,268200.0],["2020-05-12",14.2397,14.425,13.5403,13.5656,236800.0],["2020-05-13",13.633,13.633,13.0685,13.4139,412100.0],["2020-05-14",13.1443,13.9448,12.8241,13.8015,424500.0],["2020-05-15",13.7762,14.206,13.5488,13.9448,440600.0],["2020-05-18",14.6525,15.2255,14.5177,15.0823,554700.0],["2020-05-19",15.5372,16.3377,15.1749,15.6384,612000.0],["2020-05-20",16.1692,16.8517,16.1355,16.4388,472000.0],["2020-05-21",16.4641,16.9865,16.3967,16.5568,420700.0],["2020-05-22",16.6326,18.2167,16.1102,17.9892,2167200.0],["2020-05-26",18.6295,19.1604,18.0144,18.4189,842900.0],["2020-05-27",18.9581,20.3484,18.5874,20.2894,942500.0],["2020-05-28",20.4411,20.5591,18.2841,18.3768,773200.0],["2020-05-29",17.9892,18.2925,17.2308,17.8796,546300.0],["2020-06-01",17.9049,18.183,17.6943,18.0313,309700.0],["2020-06-02",18.3009,20.4327,18.124,20.2978,977500.0],["2020-06-03",20.6854,21.1573,20.5675,20.7781,461700.0],["2020-06-04",20.6517,21.8061,20.3821,21.6713,556500.0],["2020-06-05",22.8677,23.7946,22.2358,22.2695,810400.0],["2020-06-08",22.8424,23.1626,21.469,21.7471,545900.0],["2020-06-09",21.3764,21.6376,20.9551,21.0899,518100.0],["2020-06-10",21.0056,21.0983,20.0788,20.1293,407700.0],["2020-06-11",18.9581,19.2025,18.124,18.1914,406700.0],["2020-06-12",19.2025,19.371,18.3852,19.2783,374700.0],["2020-06-15",17.5258,19.9861,16.9612,19.6154,532800.0],["2020-06-16",20.7107,20.9382,19.4974,20.2304,383000.0],["2020-06-17",20.1799,20.2894,19.2868,19.4131,334000.0],["2020-06-18",19.2699,19.767,18.9834,19.4721,344900.0],["2020-06-19",19.767,19.8007,18.402,18.8655,524100.0],["2020-06-22",18.4779,19.1351,18.3009,19.0003,249500.0],["2020-06-23",19.3373,19.4384,18.7896,19.2783,331200.0],["2020-06-24",18.8823,18.9918,18.1745,18.1998,333900.0],["2020-06-25",18.1156,19.0761,18.0313,19.0003,400600.0],["2020-06-26",18.7644,18.7644,17.8544,18.1998,396600.0],["2020-06-29",18.5031,19.3794,18.3936,19.034,282200.0],["2020-06-30",18.8318,19.3289,18.7222,19.1688,346900.0],["2020-07-01",19.8934,19.9692,18.6801,18.7391,380400.0],["2020-07-02",19.1604,19.4805,18.461,18.6127,219200.0],["2020-07-06",18.8992,19.5227,18.8992,19.3794,450600.0],["2020-07-07",19.0087,19.0508,18.3683,18.3768,447100.0],["2020-07-08",18.2925,20.0956,18.2419,19.0677,1401600.0],["2020-07-09",19.0677,19.1856,18.2082,18.3009,471800.0],["2020-07-10",20.7697,22.5728,20.0198,21.1404,4383600.0],["2020-07-13",21.7302,22.7245,20.8961,21.5449,1691600.0],["2020-07-14",21.5702,22.438,21.1067,21.6123,719700.0],["2020-07-15",22.3622,22.6234,21.9156,21.9914,597400.0],["2020-07-16",21.7892,22.8762,21.6039,22.3116,1104300.0],["2020-07-17",22.379,22.5391,21.3511,21.469,622700.0],["2020-07-20",21.2921,21.5786,20.854,21.4016,464800.0],["2020-07-21",21.5786,22.1937,21.4101,21.7134,465600.0],["2020-07-22",21.4859,22.3538,21.4185,22.1263,533800.0],["2020-07-23",21.9072,22.7413,21.7976,22.497,665800.0],["2020-07-24",22.3116,22.6402,22.1431,22.2274,450600.0],["2020-07-27",22.2526,22.5981,21.9325,22.4717,438600.0],["2020-07-28",22.2249,22.8377,22.0546,22.5483,487000.0],["2020-07-29",22.3781,24.0039,22.3185,23.7826,618300.0],["2020-07-30",22.8122,23.2718,22.6845,22.9739,444900.0],["2020-07-31",22.8718,22.8718,21.3652,21.9014,597500.0],["2020-08-03",21.9269,22.0206,21.4673,21.5694,392800.0],["2020-08-04",21.5354,22.1312,21.3652,21.8929,273000.0],["2020-08-05",22.0461,22.6845,21.9355,22.6675,291200.0],["2020-08-06",22.4547,22.8973,22.4206,22.7101,361200.0],["2020-08-07",22.5483,23.5698,22.5483,23.5357,224300.0],["2020-08-10",23.7485,24.6423,23.706,24.455,434000.0],["2020-08-11",24.8551,25.3743,24.3784,24.4806,468700.0],["2020-08-12",24.9657,24.9657,24.0124,24.1145,316900.0],["2020-08-13",23.8932,24.5316,23.6549,24.2422,461100.0],["2020-08-14",23.8932,24.6593,23.8422,24.3954,189800.0],["2020-08-17",24.438,24.4635,23.8847,24.1401,199200.0],["2020-08-18",24.0124,24.089,23.3399,23.3825,441200.0],["2020-08-19",23.374,24.1741,23.2463,23.3995,285300.0],["2020-08-20",23.0761,23.4676,22.9143,23.2548,264100.0],["2020-08-21",22.9909,23.408,22.7696,23.042,260100.0],["2020-08-24",23.2974,23.5698,22.9569,23.3825,219900.0],["2020-08-25",23.6889,23.706,22.991,23.0846,182800.0],["2020-08-26",23.0676,23.5868,22.8718,23.5357,283200.0],["2020-08-27",22.9314,23.6293,22.9314,23.374,459500.0],["2020-08-28",23.6123,23.757,23.4251,23.4932,277900.0],["2020-08-31",23.5783,23.5783,23.059,23.1442,310600.0],["2020-09-01",23.025,23.7315,22.8633,23.6634,238700.0],["2020-09-02",23.6889,23.6974,23.3399,23.4591,269500.0],["2020-09-03",23.4761,23.9102,22.9399,23.2208,166900.0],["2020-09-04",23.7655,24.5912,22.9654,24.2933,874800.0],["2020-09-08",24.1401,24.2082,23.0165,23.1782,349800.0],["2020-09-09",23.5102,23.9954,23.0165,23.7826,389800.0],["2020-09-10",23.9954,24.1826,23.3229,23.408,204500.0],["2020-09-11",23.4421,23.7741,23.1697,23.3314,187500.0],["2020-09-14",23.4761,24.3954,23.2548,24.3018,352500.0],["2020-09-15",24.472,24.9742,24.2763,24.3529,225200.0],["2020-09-16",24.421,25.6382,24.2592,24.8551,410400.0],["2020-09-17",24.5657,25.3573,24.3018,24.9062,276100.0],["2020-09-18",25.0934,25.5531,24.5316,24.7785,690900.0],["2020-09-21",23.9613,24.0635,22.9314,23.8081,549500.0],["2020-09-22",24.6423,25.2892,24.072,24.4635,382600.0],["2020-09-23",24.4125,24.9232,23.6038,23.6208,333600.0],["2020-09-24",23.5783,24.7104,23.1952,24.0379,364800.0],["2020-09-25",23.6889,24.8806,23.6889,24.8295,441300.0],["2020-09-28",25.2807,25.9616,25.1104,25.3488,447700.0],["2020-09-29",25.3998,25.5786,24.7955,25.17,289500.0],["2020-09-30",25.3147,25.9872,24.8891,25.0253,478500.0],["2020-10-01",25.0253,25.7829,24.7785,25.7403,510200.0],["2020-10-02",25.153,27.1278,25.153,26.6852,722100.0],["2020-10-05",27.0256,28.5919,26.915,28.2088,1097700.0],["2020-10-06",28.5408,28.728,27.664,27.7492,683900.0],["2020-10-07",27.9535,28.9068,27.9279,28.4727,525400.0],["2020-10-08",28.7366,29.1536,28.1067,28.7451,308000.0],["2020-10-09",29.1196,29.5963,28.5748,28.711,827100.0],["2020-10-12",28.8302,29.1622,28.2429,28.5323,349300.0],["2020-10-13",28.1577,28.66,27.9449,28.2344,408600.0],["2020-10-14",28.2173,28.6089,27.7747,28.0556,258300.0],["2020-10-15",27.5364,28.8132,27.5108,28.6429,266600.0],["2020-10-16",28.5408,28.8983,28.3365,28.4386,247700.0],["2020-10-19",28.4982,28.6855,27.4938,27.5023,422100.0],["2020-10-20",27.7917,28.1237,27.5449,27.664,231200.0],["2020-10-21",27.664,27.9705,27.4257,27.4768,178400.0],["2020-10-22",27.5874,28.1662,27.0767,28.1067,402100.0],["2020-10-23",26.7277,26.8214,25.1956,25.5446,904500.0],["2020-10-26",24.9828,25.3743,24.106,24.4976,985600.0],["2020-10-27",24.6508,25.136,24.4976,25.0423,417000.0],["2020-10-28",24.2082,24.5061,22.8803,22.9229,623200.0],["2020-10-29",22.8633,22.9569,22.3185,22.4973,559300.0],["2020-10-30",22.3015,23.1782,22.1397,22.9654,476300.0],["2020-11-02",23.5953,24.106,23.2633,24.089,329800.0],["2020-11-03",24.6082,25.0594,24.1656,24.9232,231300.0],["2020-11-04",24.6593,24.7529,23.5953,23.7485,243400.0],["2020-11-05",24.0294,24.9572,23.8166,24.4465,207900.0],["2020-11-06",24.4976,24.8976,23.5357,23.5953,346500.0],["2020-11-09",24.8503,25.7872,24.4635,25.1511,452400.0],["2020-11-10",25.5809,26.4491,25.2113,26.3287,439600.0],["2020-11-11",26.5436,26.5522,25.7958,26.2686,270100.0],["2020-11-12",26.0709,26.1654,25.366,25.813,267300.0],["2020-11-13",26.1482,27.4118,26.1482,27.2227,306900.0],["2020-11-16",27.7385,29.2943,27.5493,28.323,445000.0],["2020-11-17",28.1081,29.2685,27.515,28.9161,425600.0],["2020-11-18",29.0278,29.449,28.7957,28.8301,328700.0],["2020-11-19",28.7356,28.8473,28.0823,28.5293,227000.0],["2020-11-20",28.3316,28.6668,27.5751,27.9104,224900.0],["2020-11-23",28.1081,29.5693,28.0049,29.4404,527500.0],["2020-11-24",29.7756,31.1424,29.7498,30.8931,374000.0],["2020-11-25",30.4805,30.8157,29.7928,30.2742,201400.0],["2020-11-27",30.0335,30.4805,29.939,30.3258,107700.0],["2020-11-30",30.0937,30.0937,28.5207,28.684,340000.0],["2020-12-01",29.2513,29.535,28.7871,29.1138,252300.0],["2020-12-02",29.0192,29.3888,28.7785,29.0364,253700.0],["2020-12-03",29.1825,29.4662,28.8559,29.1481,161700.0],["2020-12-04",29.5693,30.3258,29.4748,30.2828,216800.0],["2020-12-07",30.257,30.3258,29.7499,30.0765,139200.0],["2020-12-08",29.6295,30.5149,29.6295,30.1281,203000.0],["2020-12-09",30.2914,30.9704,30.2914,30.5149,179700.0],["2020-12-10",30.0937,30.2398,29.4662,29.6123,270500.0],["2020-12-11",29.363,30.0851,29.131,30.0593,265600.0],["2020-12-14",30.9532,31.1424,29.7842,29.939,324100.0],["2020-12-15",30.3258,31.2541,30.2484,31.2283,343600.0],["2020-12-16",31.3487,31.3659,31.0048,31.1166,237300.0],["2020-12-17",31.3487,31.6151,30.7384,31.5378,215100.0],["2020-12-18",31.7011,32.1481,30.8071,30.9361,694900.0],["2020-12-21",30.1023,31.0736,29.7928,30.9189,209500.0],["2020-12-22",30.8415,31.4776,30.6696,31.4002,191900.0],["2020-12-23",31.6237,32.2168,31.5807,31.6065,255600.0],["2020-12-24",31.7183,32.2168,31.4862,32.0707,86500.0],["2020-12-28",32.4661,32.6552,31.916,31.9761,211800.0],["2020-12-29",32.1309,32.1309,31.1166,31.3401,189800.0],["2020-12-30",31.512,32.0965,31.2971,31.6323,191800.0],["2020-12-31",31.5893,31.8042,31.2197,31.2713,280800.0],["2021-01-04",31.4088,31.6839,29.3888,30.4461,606800.0],["2021-01-05",30.4891,31.4518,30.214,30.9103,410200.0],["2021-01-06",29.6811,32.3715,28.6152,31.3401,1002700.0],["2021-01-07",31.3744,31.4002,30.3086,30.8243,495000.0],["2021-01-08",31.1252,31.1424,29.5951,30.5664,613200.0],["2021-01-11",30.1195,31.2025,30.1195,30.7384,474500.0],["2021-01-12",30.9017,32.0707,30.6008,31.6581,439300.0],["2021-01-13",31.3744,32.0019,31.0908,31.2627,311300.0],["2021-01-14",31.469,32.0793,31.1252,31.469,299500.0],["2021-01-15",30.9189,30.9705,30.2484,30.6954,278100.0],["2021-01-19",30.9361,31.9933,30.7384,31.8988,353800.0],["2021-01-20",32.2168,32.7154,32.0707,32.4145,348000.0],["2021-01-21",32.5864,32.6466,31.108,31.1338,460100.0],["2021-01-22",30.4289,31.8128,30.1968,31.6839,374900.0],["2021-01-25",31.4588,32.0303,30.8699,31.3895,264200.0],["2021-01-26",31.6233,31.6579,31.0518,31.4414,214300.0],["2021-01-27",30.6102,32.4546,30.4976,32.0909,564300.0],["2021-01-28",32.316,32.9914,31.2076,31.5973,500200.0],["2021-01-29",31.6579,32.9048,31.3202,31.3289,543300.0],["2021-02-01",31.6579,33.078,31.2336,32.9655,373200.0],["2021-02-02",33.3291,33.3378,32.5152,33.2079,330600.0],["2021-02-03",33.104,33.2945,32.6797,33.052,295900.0],["2021-02-04",33.1992,33.9439,32.6884,33.7967,262400.0],["2021-02-05",34.1258,34.9051,33.4677,34.8791,309600.0],["2021-02-08",35.1995,37.9964,34.9917,36.5417,649200.0],["2021-02-09",36.3858,37.9358,36.0481,37.6674,370200.0],["2021-02-10",37.9271,38.7065,36.6456,38.1523,548800.0],["2021-02-11",38.2995,38.845,36.914,37.6674,259700.0],["2021-02-12",39.0355,40.4816,38.7671,39.8148,712400.0],["2021-02-16",39.7109,40.8193,39.0009,39.8668,346200.0],["2021-02-17",39.8322,40.2651,39.0528,39.6243,250200.0],["2021-02-18",39.2953,39.7715,38.1956,38.4121,272100.0],["2021-02-19",38.5852,39.5204,38.5073,39.4685,218500.0],["2021-02-22",39.4339,42.7849,39.4252,41.5553,1357200.0],["2021-02-23",41.4168,42.5944,40.7847,42.3866,760900.0],["2021-02-24",42.5771,43.4777,41.0877,41.2956,634800.0],["2021-02-25",41.131,41.6506,40.5509,41.0964,281900.0],["2021-02-26",41.131,41.7199,39.8755,40.7414,276400.0],["2021-03-01",41.893,42.0662,41.157,41.2349,303100.0],["2021-03-02",41.209,41.6073,40.5769,40.6115,324700.0],["2021-03-03",40.7154,42.2134,40.6115,41.0877,290300.0],["2021-03-04",40.6981,41.2176,39.3126,40.421,391200.0],["2021-03-05",41.157,41.5294,39.5897,40.8972,362800.0],["2021-03-08",41.131,41.9623,40.7067,41.2349,364300.0],["2021-03-09",41.6246,41.6246,39.6677,39.9274,353700.0],["2021-03-10",40.2218,40.9752,39.9274,40.9059,295600.0],["2021-03-11",41.2956,42.4386,40.4903,42.326,266600.0],["2021-03-12",42.3693,43.2179,42.3693,43.1486,320100.0],["2021-03-15",43.1226,43.2092,41.971,42.2827,211100.0],["2021-03-16",42.1442,42.4213,41.0358,41.2263,261600.0],["2021-03-17",41.2523,41.7891,40.5855,41.4514,261900.0],["2021-03-18",41.4687,42.2567,40.1872,40.6548,272900.0],["2021-03-19",40.4903,40.8107,39.607,40.1612,591400.0],["2021-03-22",40.5162,40.8366,39.8408,40.6461,239900.0],["2021-03-23",39.9447,40.5509,37.8146,38.135,325600.0],["2021-03-24",38.6112,39.6157,38.4034,38.4554,260800.0],["2021-03-25",37.8752,40.369,37.7973,40.0486,244600.0],["2021-03-26",40.6981,41.0704,39.8235,40.4903,220200.0],["2021-03-29",40.6288,41.7372,39.1394,39.1654,315600.0],["2021-03-30",39.0788,41.0098,39.0788,40.7847,269600.0],["2021-03-31",40.828,41.3735,40.4296,40.8886,405200.0],["2021-04-01",41.1137,41.7025,40.4123,41.6852,304000.0],["2021-04-05",42.3433,42.5685,41.157,41.7805,414200.0],["2021-04-06",39.8148,40.6028,37.8232,39.8322,1316300.0],["2021-04-07",40.1612,40.3777,38.7065,39.2693,520500.0],["2021-04-08",39.1308,40.066,38.6892,39.7023,324900.0],["2021-04-09",39.988,40.2218,39.1741,39.7109,290600.0],["2021-04-12",40.0054,40.369,39.2087,40.1612,237800.0],["2021-04-13",40.2132,40.2651,38.9056,39.4165,268300.0],["2021-04-14",39.3559,40.1958,39.3473,39.9794,198300.0],["2021-04-15",37.1478,39.0788,36.9054,36.94,1086200.0],["2021-04-16",37.4336,38.2216,36.8794,37.9271,1878600.0],["2021-04-19",37.7366,38.2995,37.6068,38.2302,456500.0],["2021-04-20",37.8991,38.0908,35.6339,36.2351,511700.0],["2021-04-21",35.9127,37.5419,35.7994,37.4461,378200.0],["2021-04-22",38.9621,40.7046,38.3261,39.5981,604900.0],["2021-04-23",39.7288,41.0008,39.3106,40.7394,365400.0],["2021-04-26",41.0356,41.8198,40.6349,41.541,422100.0],["2021-04-27",41.4538,42.1334,41.0792,41.9766,319400.0],["2021-04-28",42.1682,42.3251,41.5584,42.2205,272100.0],["2021-04-29",42.4035,42.5254,41.5061,41.8023,406800.0],["2021-04-30",41.3318,41.7326,40.8962,41.1576,497500.0],["2021-05-03",42.691,43.2312,41.8372,43.1702,501100.0],["2021-05-04",42.813,43.449,42.0463,43.0743,307000.0],["2021-05-05",43.0831,43.6319,42.4558,42.8827,287000.0],["2021-05-06",42.7694,42.8565,41.236,42.0811,561000.0],["2021-05-07",41.6891,42.8217,41.6368,42.7781,176700.0],["2021-05-10",42.8304,42.9785,41.4625,41.4712,267600.0],["2021-05-11",40.8004,41.4974,40.0076,40.3648,309600.0],["2021-05-12",40.1382,40.5739,38.9621,39.1276,271000.0],["2021-05-13",39.328,40.2254,39.328,39.8072,182200.0],["2021-05-14",40.1034,41.0792,39.5719,40.9224,290500.0],["2021-05-17",40.6087,40.8701,39.6939,40.1644,163900.0],["2021-05-18",40.1295,40.2776,39.4674,39.5458,215900.0],["2021-05-19",38.9098,39.6678,38.4306,39.5284,256400.0],["2021-05-20",39.6242,40.147,38.9534,40.0337,380200.0],["2021-05-21",40.3386,40.9224,39.7026,40.5652,252900.0],["2021-05-24",40.9485,41.6716,40.3212,41.3841,310300.0],["2021-05-25",41.3754,41.9069,38.1692,38.2825,605400.0],["2021-05-26",38.3261,38.8052,37.7859,38.2302,296500.0],["2021-05-27",38.7181,39.1712,38.4132,38.5526,395800.0],["2021-05-28",38.7181,38.8401,37.7685,38.692,272000.0],["2021-06-01",39.4064,41.3754,38.9882,41.1837,419300.0],["2021-06-02",41.6107,42.0114,40.9834,41.5671,330900.0],["2021-06-03",41.3406,41.5758,40.2951,40.8527,437300.0],["2021-06-04",40.9921,40.9921,39.8943,40.3386,240600.0],["2021-06-07",40.3561,41.0705,40.0685,40.2951,346800.0],["2021-06-08",40.6262,41.4277,40.0163,41.1837,319900.0],["2021-06-09",41.3928,41.9243,40.9485,41.8982,312600.0],["2021-06-10",42.1421,42.2554,41.0443,41.1925,227700.0],["2021-06-11",41.297,42.0201,41.1489,41.5671,247300.0],["2021-06-14",41.7239,41.9417,40.7655,41.0966,240100.0],["2021-06-15",41.0792,41.5671,40.5739,41.3144,161700.0],["2021-06-16",41.2012,41.6804,40.7046,41.5584,254200.0],["2021-06-17",41.6978,41.6978,39.389,39.7113,365700.0],["2021-06-18",39.0753,39.2496,37.8033,37.995,515600.0],["2021-06-21",38.509,39.7723,38.3435,39.45,303900.0],["2021-06-22",39.3716,40.1295,38.692,39.9553,567200.0],["2021-06-23",40.0598,40.2341,39.1886,39.1973,277400.0],["2021-06-24",39.4325,40.7133,39.3019,40.6262,224300.0],["2021-06-25",40.7133,41.1576,39.9291,39.9291,442900.0],["2021-06-28",39.9291,39.9291,38.6484,39.145,205900.0],["2021-06-29",39.3541,39.5284,36.9321,37.2631,582600.0],["2021-06-30",36.8711,38.1779,36.5052,37.9689,396800.0],["2021-07-01",38.3348,38.4219,37.5506,37.8469,266600.0],["2021-07-02",37.9253,37.9601,36.4529,36.54,327200.0],["2021-07-06",36.4093,36.4093,34.7278,35.9301,475800.0],["2021-07-07",35.7646,36.1567,34.8846,35.5032,541100.0],["2021-07-08",34.7365,35.6949,34.0047,34.8846,521000.0],["2021-07-09",36.4442,38.5177,36.0434,37.6988,751400.0],["2021-07-12",39.0231,39.8856,37.7859,37.9776,1046600.0],["2021-07-13",37.6552,38.0385,37.3241,37.5158,400700.0],["2021-07-14",37.7249,38.2128,37.054,37.751,374300.0],["2021-07-15",37.2457,38.1082,37.1325,37.5071,361400.0],["2021-07-16",37.9427,38.0124,35.6078,35.6688,493500.0],["2021-07-19",36.6968,36.6968,34.5623,34.8934,744800.0],["2021-07-20",34.8934,36.9582,34.632,36.5749,404100.0],["2021-07-21",37.1324,37.8469,37.0105,37.4548,238400.0],["2021-07-22",37.4287,37.4287,36.4442,36.5139,207400.0],["2021-07-23",37.0279,37.2457,36.6097,36.7752,229200.0],["2021-07-26",37.6813,38.3783,37.2544,37.812,318100.0],["2021-07-27",37.3298,37.435,36.6109,37.1808,237300.0],["2021-07-28",37.2509,37.8997,36.532,37.7156,260800.0],["2021-07-29",38.189,38.601,37.7945,38.1101,131000.0],["2021-07-30",37.777,38.452,37.1545,37.5227,284700.0],["2021-08-02",37.7507,38.6361,36.7863,36.8564,196100.0],["2021-08-03",37.1633,38.1627,36.7951,37.8734,250400.0],["2021-08-04",37.5665,37.9435,37.0493,37.0668,206800.0],["2021-08-05",37.3824,37.8208,37.1983,37.6016,271700.0],["2021-08-06",38.0137,38.6186,37.8208,38.1978,166300.0],["2021-08-09",37.8909,38.5923,37.6981,38.1452,262000.0],["2021-08-10",38.2241,39.4164,38.1627,39.3112,437000.0],["2021-08-11",39.3375,40.635,38.7063,40.6087,268200.0],["2021-08-12",40.5912,40.7577,39.583,39.7671,175800.0],["2021-08-13",39.5917,39.9073,39.0569,39.5041,146400.0],["2021-08-16",38.9868,39.7232,38.3906,38.9167,162300.0],["2021-08-17",38.5835,38.8115,37.9348,38.5309,293600.0],["2021-08-18",38.5747,38.7063,37.4175,37.4964,401800.0],["2021-08-19",36.7074,37.2597,35.8219,36.0937,305600.0],["2021-08-20",35.9622,36.5846,35.7255,36.4707,182800.0],["2021-08-23",36.8389,37.7857,36.6986,37.6981,148200.0],["2021-08-24",37.9172,38.3819,37.4526,37.9172,143300.0],["2021-08-25",38.1189,38.6449,37.7507,38.1802,150200.0],["2021-08-26",38.715,39.206,38.5046,38.5397,188500.0],["2021-08-27",38.5923,40.1177,38.5923,39.6794,192000.0],["2021-08-30",39.9073,39.9073,38.8904,38.9605,225200.0],["2021-08-31",39.2936,39.8109,38.4082,38.6624,215200.0],["2021-09-01",38.8115,38.9693,38.1627,38.6449,165000.0],["2021-09-02",38.9079,40.0651,38.6449,39.6093,216900.0],["2021-09-03",39.4515,39.9687,39.1797,39.355,169700.0],["2021-09-07",39.2761,39.7495,39.1008,39.5041,197000.0],["2021-09-08",39.1797,39.6881,38.3205,38.6799,271600.0],["2021-09-09",38.3994,39.1621,38.0663,38.1101,420400.0],["2021-09-10",38.303,38.4082,37.9961,38.0838,177900.0],["2021-09-13",38.5572,38.5572,37.1194,38.2153,366100.0],["2021-09-14",38.303,38.303,37.3474,37.4789,180300.0],["2021-09-15",37.2948,38.1364,37.2246,37.9961,249800.0],["2021-09-16",38.0312,38.0312,37.0581,37.4964,223500.0],["2021-09-17",37.6805,37.7682,36.4882,36.6986,756700.0],["2021-09-20",35.6027,36.4005,35.1556,36.2515,295700.0],["2021-09-21",36.3918,36.5145,35.4099,35.8657,222500.0],["2021-09-22",36.3742,37.3474,36.3742,37.0493,309200.0],["2021-09-23",37.2334,38.2591,37.2334,37.8383,162400.0],["2021-09-24",37.7156,38.2153,37.4876,37.663,133500.0],["2021-09-27",37.8383,39.732,37.8033,38.715,293900.0],["2021-09-28",38.829,38.9956,38.3117,38.4082,196800.0],["2021-09-29",38.6887,38.6887,37.8734,38.3293,159800.0],["2021-09-30",38.5222,38.6274,37.6016,37.6893,135400.0],["2021-10-01",37.7857,38.8816,37.4789,38.7238,331100.0],["2021-10-04",38.6449,39.1183,37.7331,38.6274,338000.0],["2021-10-05",38.8378,39.2498,38.2679,38.7939,163800.0],["2021-10-06",38.0838,38.4695,37.5578,38.4169,144400.0],["2021-10-07",38.7589,40.0476,38.6098,39.1709,392500.0],["2021-10-08",39.1621,39.618,38.5397,38.5923,161700.0],["2021-10-11",38.5923,39.2498,38.3906,38.4082,95100.0],["2021-10-12",38.4082,39.4251,37.8208,39.4076,582600.0],["2021-10-13",39.7408,39.7408,38.8991,39.4427,252400.0],["2021-10-14",39.7583,40.0476,38.9956,39.9862,282500.0],["2021-10-15",40.1966,41.687,40.1616,40.9944,624600.0],["2021-10-18",40.7139,41.0733,40.5473,40.8454,313100.0],["2021-10-19",40.8892,40.9594,40.2142,40.7314,270400.0],["2021-10-20",40.7753,41.8536,40.3281,41.8361,403300.0],["2021-10-21",41.7835,41.7835,40.0564,40.5649,306300.0],["2021-10-22",40.5824,40.8016,39.9249,39.9862,155500.0],["2021-10-25",40.0388,40.9681,39.9775,40.9068,339500.0],["2021-10-26",40.4772,40.4772,37.4789,37.7419,502000.0],["2021-10-27",37.1107,37.5227,36.0148,36.0148,513100.0],["2021-10-28",36.12,37.3123,36.12,37.2071,343000.0],["2021-10-29",36.9967,37.435,35.9534,35.9622,390100.0],["2021-11-01",35.9271,37.435,35.3222,37.2071,550100.0],["2021-11-02",37.3737,37.8997,36.7863,37.4964,340400.0],["2021-11-03",37.3474,38.0312,37.1282,37.8559,264900.0],["2021-11-04",37.9961,38.2241,37.5227,37.6893,229600.0],["2021-11-05",38.3994,39.5654,38.1364,38.9167,310600.0],["2021-11-08",40.0651,40.0651,38.68,38.7939,287300.0],["2021-11-09",38.4675,38.8116,38.0177,38.0442,182600.0],["2021-11-10",37.8413,38.3176,37.2503,37.3914,319100.0],["2021-11-11",37.5855,38.0971,37.312,37.5767,136400.0],["2021-11-12",37.6825,37.709,37.2326,37.3032,184100.0],["2021-11-15",37.4002,37.7619,37.2238,37.462,168400.0],["2021-11-16",37.3826,37.3826,36.6064,36.7475,127600.0],["2021-11-17",36.3682,36.6946,35.7507,36.3594,189000.0],["2021-11-18",36.377,36.4388,35.5126,35.9095,176300.0],["2021-11-19",35.2832,35.7331,35.1597,35.6096,146200.0],["2021-11-22",35.7155,36.6152,35.7155,36.0065,229300.0],["2021-11-23",36.1741,36.4564,35.7066,36.2623,456800.0],["2021-11-24",36.2182,37.215,36.1653,36.6593,155500.0],["2021-11-26",35.0627,35.7507,34.1542,35.5655,263100.0],["2021-11-29",36.0242,36.1477,35.0098,35.9977,305500.0],["2021-11-30",35.592,36.1389,35.1686,35.2744,765800.0],["2021-12-01",36.1212,36.2976,34.7981,34.8246,409200.0],["2021-12-02",35.4156,36.3858,35.2215,35.9095,294400.0],["2021-12-03",35.9713,36.5711,35.539,36.2271,223200.0],["2021-12-06",36.721,38.0001,36.3594,37.2326,223400.0],["2021-12-07",37.6031,38.2029,37.5678,37.7619,175400.0],["2021-12-08",37.709,38.1941,37.4885,37.5149,170200.0],["2021-12-09",37.1091,37.6296,37.0562,37.2856,138500.0],["2021-12-10",38.7763,39.8612,38.4675,39.5084,459500.0],["2021-12-13",39.5172,39.8436,38.5558,38.5822,270100.0],["2021-12-14",38.4499,39.2526,37.2767,37.3032,633900.0],["2021-12-15",37.4973,38.4146,37.065,38.3441,301400.0],["2021-12-16",38.591,38.7675,37.3561,37.9295,258200.0],["2021-12-17",37.5855,38.988,37.4443,38.15,536300.0],["2021-12-20",37.4355,38.2294,37.0033,38.1412,290200.0],["2021-12-21",38.4852,39.5702,38.3176,39.4996,214900.0],["2021-12-22",39.4643,39.8965,39.2879,39.7025,143500.0],["2021-12-23",40.02,40.02,39.3232,39.3937,131600.0],["2021-12-27",39.3144,39.9583,39.0144,39.9054,134300.0],["2021-12-28",39.8701,40.2317,39.5613,39.6143,149100.0],["2021-12-29",39.8612,40.267,39.5172,39.8612,123900.0],["2021-12-30",39.6231,40.9021,39.6231,40.117,261500.0],["2021-12-31",40.0906,40.7786,39.9142,40.4787,171500.0],["2022-01-03",40.9286,41.8106,40.4081,40.7345,233000.0],["2022-01-04",41.1491,42.3046,41.1403,42.0135,341600.0],["2022-01-05",42.5163,43.1073,41.8106,41.9694,663100.0],["2022-01-06",41.7754,42.4457,41.5813,41.8636,454000.0],["2022-01-07",42.4281,42.7897,39.3585,39.4202,1094900.0],["2022-01-10",39.3408,39.3408,36.3329,36.624,721100.0],["2022-01-11",36.3858,36.624,35.7243,36.0065,500800.0],["2022-01-12",36.2976,36.5182,35.4773,36.0065,570600.0],["2022-01-13",36.0771,36.871,35.7684,36.3947,592600.0],["2022-01-14",35.9536,38.1324,35.9536,38.1235,494200.0],["2022-01-18",38.1765,38.1765,37.0298,37.1709,337100.0],["2022-01-19",37.4532,37.559,35.8037,36.2623,339000.0],["2022-01-20",36.2094,36.4829,34.4629,34.507,637600.0],["2022-01-21",34.26,34.6217,33.2545,33.2809,393500.0],["2022-01-24",32.5929,34.6217,31.9225,34.4982,959900.0],["2022-01-25",33.9778,35.0451,33.5103,34.7011,416200.0],["2022-01-26",35.0119,35.7402,34.0172,34.4879,327000.0],["2022-01-27",34.8254,35.0475,33.4754,33.7774,335300.0],["2022-01-28",33.7063,34.479,33.1379,34.4613,306500.0],["2022-01-31",34.5501,35.9001,34.1948,35.8468,456300.0],["2022-02-01",36.1399,36.3353,35.3228,36.2287,307100.0],["2022-02-02",36.1221,36.3353,35.3761,36.2021,302100.0],["2022-02-03",35.9001,36.5929,35.5981,36.5218,299900.0],["2022-02-04",36.3353,36.6551,35.6603,35.7935,352100.0],["2022-02-07",35.5093,36.806,35.4738,36.4064,307000.0],["2022-02-08",36.6728,37.8541,36.5485,37.7386,305500.0],["2022-02-09",38.0406,38.1028,37.2146,37.3922,350200.0],["2022-02-10",36.8327,37.7209,36.5041,36.9837,363500.0],["2022-02-11",37.0103,37.4633,36.0067,36.5574,315400.0],["2022-02-14",36.6373,37.1436,36.1577,37.037,382100.0],["2022-02-15",37.3478,38.2005,37.3478,38.0584,302100.0],["2022-02-16",38.0939,39.4351,38.0673,39.3906,320800.0],["2022-02-17",38.8577,39.2308,38.1827,38.3159,330400.0],["2022-02-18",38.0229,38.8844,37.8275,38.4136,212100.0],["2022-02-22",38.0229,38.609,37.7298,37.8541,236100.0],["2022-02-23",38.3337,38.3337,37.6232,37.8541,383400.0],["2022-02-24",36.886,38.5824,36.7883,38.5469,514700.0],["2022-02-25",38.7867,39.4084,38.4758,39.1331,207700.0],["2022-02-28",38.5646,39.6038,38.4403,39.4617,479100.0],["2022-03-01",39.3196,39.515,37.6232,38.4492,329200.0],["2022-03-02",38.7334,40.4831,38.7334,40.4298,290500.0],["2022-03-03",40.6874,41.389,40.3055,41.3446,330000.0],["2022-03-04",40.6341,42.9167,40.3588,42.8634,417300.0],["2022-03-07",42.8012,43.494,41.9219,42.5525,655600.0],["2022-03-08",42.8457,45.5368,42.668,44.4799,750300.0],["2022-03-09",44.7463,45.226,43.7161,44.0802,372800.0],["2022-03-10",43.6184,44.9506,43.5384,44.8174,441200.0],["2022-03-11",44.8707,46.0875,44.7463,45.5102,668300.0],["2022-03-14",45.599,46.1674,44.5243,44.7375,365700.0],["2022-03-15",45.0572,45.3325,43.8315,44.2401,365000.0],["2022-03-16",44.3378,44.8707,43.6272,44.7286,243200.0],["2022-03-17",44.098,45.4569,43.7694,44.8796,271500.0],["2022-03-18",45.0483,45.821,44.4976,45.6434,455100.0],["2022-03-21",46.0431,46.6382,45.7855,46.3628,196400.0],["2022-03-22",46.4428,47.0822,45.7855,46.1141,215400.0],["2022-03-23",45.8566,46.3184,45.4924,45.6345,228300.0],["2022-03-24",45.6523,45.901,45.3503,45.4747,196300.0],["2022-03-25",45.5901,47.4819,45.5901,47.4286,398300.0],["2022-03-28",46.8869,47.4286,45.9898,46.4516,251400.0],["2022-03-29",46.5849,47.2688,46.3451,46.8158,258900.0],["2022-03-30",46.6293,47.1711,46.3717,46.4872,172500.0],["2022-03-31",46.3895,46.8957,45.5635,45.75,354200.0],["2022-04-01",45.8832,46.274,44.7464,45.1638,327600.0],["2022-04-04",45.1549,45.1549,43.423,43.947,500500.0],["2022-04-05",44.3289,44.5065,41.4335,41.6555,716900.0],["2022-04-06",41.8775,42.4104,39.737,39.7459,780200.0],["2022-04-07",39.364,39.7104,37.5876,38.6712,797300.0],["2022-04-08",38.7956,39.4883,38.0228,39.1419,501800.0],["2022-04-11",38.8933,40.1456,38.7156,39.7637,452700.0],["2022-04-12",40.0124,40.5186,39.5239,39.7726,317000.0],["2022-04-13",39.6393,40.4564,39.6393,40.4209,339500.0],["2022-04-14",40.6074,40.8384,39.7282,40.1722,209200.0],["2022-04-18",40.208,40.5743,39.3949,39.52,342200.0],["2022-04-19",39.7612,40.2169,39.4842,40.0382,350400.0],["2022-04-20",40.3152,41.0032,40.1365,40.1722,391600.0],["2022-04-21",40.8513,40.8513,39.1804,39.4396,325300.0],["2022-04-22",39.1626,39.3949,38.5639,38.966,465700.0],["2022-04-25",38.421,39.4842,37.9206,39.4128,436500.0],["2022-04-26",39.2073,39.6451,38.5282,38.6443,376500.0],["2022-04-27",38.7158,39.1536,37.8312,38.6175,494700.0],["2022-04-28",38.6086,39.4128,37.9921,39.1804,299300.0],["2022-04-29",38.8498,39.2877,37.9831,38.1618,422200.0],["2022-05-02",38.3495,38.5014,36.7948,37.2951,292700.0],["2022-05-03",37.2326,38.4388,36.8841,38.1082,309400.0],["2022-05-04",38.4835,39.7523,38.2333,39.6719,348200.0],["2022-05-05",39.3413,39.511,38.2512,38.6175,240000.0],["2022-05-06",38.7158,38.9928,37.313,37.7419,254700.0],["2022-05-09",37.1164,37.3845,36.071,36.2229,313500.0],["2022-05-10",36.4999,36.9467,35.5528,36.5893,384400.0],["2022-05-11",37.1879,37.3934,36.2676,36.3391,323200.0],["2022-05-12",36.1782,36.3927,35.3651,36.3212,440200.0],["2022-05-13",36.7054,37.4202,36.2587,36.8931,353700.0],["2022-05-16",37.0718,37.9921,36.7412,37.5453,260800.0],["2022-05-17",38.1886,39.5021,37.8223,39.4664,283800.0],["2022-05-18",39.6897,39.9399,38.0278,38.1172,375700.0],["2022-05-19",37.5096,37.8938,36.0085,36.3569,507400.0],["2022-05-20",36.491,36.6339,35.0792,35.66,573600.0],["2022-05-23",36.1872,36.6071,35.4098,35.7226,470800.0],["2022-05-24",35.3026,35.3115,34.1768,34.9899,389100.0],["2022-05-25",34.8648,35.6511,34.418,35.383,336500.0],["2022-05-26",35.5349,36.3748,35.5349,36.0532,379200.0],["2022-05-27",36.1872,37.5096,36.1872,37.1879,277300.0],["2022-05-31",36.759,37.4292,36.5178,37.179,186200.0],["2022-06-01",37.5185,37.5185,36.4284,36.759,216200.0],["2022-06-02",36.902,37.6615,36.8841,37.4828,117200.0],["2022-06-03",37.2147,37.8759,36.902,37.7866,133500.0],["2022-06-06",38.3763,39.1,37.7866,39.0285,169900.0],["2022-06-07",38.7873,39.4038,38.3405,38.8677,225200.0],["2022-06-08",38.5103,38.5729,37.4828,38.1529,221300.0],["2022-06-09",37.7955,38.1529,37.4381,37.4917,150900.0],["2022-06-10",36.768,37.1075,35.3651,35.4188,309200.0],["2022-06-13",34.6235,35.3026,33.9534,34.838,352300.0],["2022-06-14",35.0256,35.1239,34.0517,34.5074,175600.0],["2022-06-15",34.8558,35.3205,34.3287,34.8737,186700.0],["2022-06-16",34.4002,34.4002,32.3183,32.5774,342100.0],["2022-06-17",32.8633,33.4352,32.354,32.9884,397700.0],["2022-06-21",33.5692,33.73,32.9169,33.3458,213100.0],["2022-06-22",32.8008,33.1582,32.354,32.765,256200.0],["2022-06-23",32.765,33.2654,31.3444,32.0324,239900.0],["2022-06-24",32.3719,33.3547,32.0323,32.8991,385200.0],["2022-06-27",33.2386,33.7658,32.8186,33.4441,246000.0],["2022-06-28",33.8194,33.9802,33.042,33.0867,194900.0],["2022-06-29",33.2207,33.2207,31.6303,31.9341,280300.0],["2022-06-30",31.5231,32.1664,31.121,32.1575,283400.0],["2022-07-01",32.1485,32.7382,31.2818,31.8536,186100.0],["2022-07-05",31.112,31.1299,30.2453,30.8976,433800.0],["2022-07-06",30.978,30.978,29.2625,29.9147,557700.0],["2022-07-07",30.147,31.0138,30.147,30.433,556300.0],["2022-07-08",30.1649,30.2185,28.8515,29.1463,820100.0],["2022-07-11",28.5923,28.5923,26.2335,26.3854,1233400.0],["2022-07-12",26.0548,26.6892,25.4919,25.5276,804600.0],["2022-07-13",25.1613,26.573,25.0272,26.3228,702600.0],["2022-07-14",25.9565,26.2424,25.4651,25.7778,632300.0],["2022-07-15",26.296,26.5819,25.6259,26.2424,573200.0],["2022-07-18",26.5283,27.5469,26.5283,27.1627,475700.0],["2022-07-19",27.5827,28.9497,27.4844,28.8336,399100.0],["2022-07-20",28.5387,28.8783,28.2171,28.6638,299600.0],["2022-07-21",28.1724,28.3243,27.6184,28.2707,306900.0],["2022-07-22",28.4762,28.4851,27.8775,28.1813,222100.0],["2022-07-25",28.3332,28.4583,27.9579,28.4226,211400.0],["2022-07-26",28.369,28.7085,27.7971,27.9133,300300.0],["2022-07-27",28.1386,28.9227,27.9313,28.6253,403900.0],["2022-07-28",28.8506,29.2202,28.427,28.9498,332500.0],["2022-07-29",28.7965,29.2202,28.454,28.6794,541800.0],["2022-08-01",28.409,28.5802,28.0034,28.3279,482700.0],["2022-08-02",27.9403,28.0034,27.2283,27.2463,587900.0],["2022-08-03",27.3815,27.6789,26.8317,27.1742,544000.0],["2022-08-04",27.4806,28.1656,27.3364,27.7961,340200.0],["2022-08-05",27.3905,28.2558,27.2193,27.3635,397400.0],["2022-08-08",27.5077,27.76,26.8858,27.5077,565800.0],["2022-08-09",27.6429,28.0935,27.5077,27.7781,332000.0],["2022-08-10",28.4,28.5712,27.9403,28.1296,322700.0],["2022-08-11",28.2558,28.8867,28.1025,28.6343,403900.0],["2022-08-12",28.8236,30.5541,28.7154,30.3558,582300.0],["2022-08-15",29.9232,30.0944,29.5086,29.6978,219800.0],["2022-08-16",29.4004,30.2206,29.4004,30.1034,242400.0],["2022-08-17",29.9682,29.9682,28.8146,29.103,217100.0],["2022-08-18",29.0309,29.1571,28.7875,29.13,158000.0],["2022-08-19",28.9227,28.9227,28.2918,28.4811,241200.0],["2022-08-22",28.0755,28.0755,27.3725,27.5167,316600.0],["2022-08-23",27.5708,28.0304,27.5618,27.6699,331100.0],["2022-08-24",27.8051,28.0034,27.4806,27.7871,199600.0],["2022-08-25",27.7871,28.5712,27.7871,28.3189,193100.0],["2022-08-26",28.418,28.418,26.9128,27.1201,231800.0],["2022-08-29",26.8587,26.8948,26.5343,26.5523,157400.0],["2022-08-30",26.5613,26.6965,25.8493,26.2188,441600.0],["2022-08-31",26.3811,26.3811,25.5789,25.6961,393400.0],["2022-09-01",25.4617,25.7051,24.921,25.1283,370700.0],["2022-09-02",25.2905,25.615,24.7677,24.9119,367900.0],["2022-09-06",25.2364,25.4798,24.9029,25.2274,285300.0],["2022-09-07",25.1283,25.7141,24.8669,25.7051,228500.0],["2022-09-08",25.4167,25.4167,24.8669,25.3085,216600.0],["2022-09-09",25.4437,26.4081,25.3085,26.354,242300.0],["2022-09-12",26.6154,27.6339,26.5974,27.3274,299500.0],["2022-09-13",26.5793,26.9939,25.9755,26.0836,231900.0],["2022-09-14",26.0296,26.3991,25.642,26.0205,232900.0],["2022-09-15",26.0025,26.5343,25.66,25.8853,275400.0],["2022-09-16",25.3716,25.4167,24.8308,25.2184,495500.0],["2022-09-19",24.8669,26.0656,24.8669,26.0386,241500.0],["2022-09-20",25.6871,25.9755,25.5699,25.8583,244500.0],["2022-09-21",26.1557,26.4892,25.4888,25.4888,209000.0],["2022-09-22",25.4257,25.624,24.6596,25.0922,210000.0],["2022-09-23",24.7137,24.7137,23.2986,23.4879,435900.0],["2022-09-26",23.3076,24.1909,23.1634,23.4248,1381200.0],["2022-09-27",23.8845,23.8845,22.8209,22.9651,623600.0],["2022-09-28",23.0012,23.8033,22.848,23.4789,548300.0],["2022-09-29",23.2175,23.2265,22.2531,22.9471,292300.0],["2022-09-30",22.9741,23.0733,21.8475,21.8746,296700.0],["2022-10-03",22.2801,23.1184,21.8295,22.7038,921200.0],["2022-10-04",23.3076,23.7943,23.3076,23.7493,493300.0],["2022-10-05",23.4338,24.2179,23.3707,24.1008,373300.0],["2022-10-06",23.9025,24.3171,23.8214,24.254,254500.0],["2022-10-07",23.9836,24.0377,22.3252,22.4604,228300.0],["2022-10-10",22.6497,22.8029,22.19,22.4514,153800.0],["2022-10-11",22.2711,22.8029,21.9376,22.5325,302100.0],["2022-10-12",22.5325,22.7849,22.0909,22.199,166600.0],["2022-10-13",21.7304,22.9832,21.4509,22.7128,266800.0],["2022-10-14",22.857,23.1003,22.2892,22.3162,188900.0],["2022-10-17",22.8389,23.3617,22.8389,23.2806,214200.0],["2022-10-18",23.7943,24.1458,23.1093,23.4969,173000.0],["2022-10-19",23.1814,23.4608,22.9471,23.1274,350500.0],["2022-10-20",22.9922,23.3707,22.2711,22.5325,206400.0],["2022-10-21",22.7398,23.2175,22.6046,22.9741,200100.0],["2022-10-24",22.9201,23.3797,22.4965,23.3707,277100.0],["2022-10-25",23.3076,24.8488,23.1995,24.6416,439600.0],["2022-10-26",24.948,25.3896,24.3712,24.8849,427500.0],["2022-10-27",27.039,29.779,26.9218,29.6257,687300.0],["2022-10-28",29.9141,30.9957,29.806,30.8695,902200.0],["2022-10-31",30.6442,32.1854,30.6262,31.8249,547400.0],["2022-11-01",32.0142,33.0777,31.7348,32.9966,572500.0],["2022-11-02",32.6902,33.6005,31.852,32.1133,615000.0],["2022-11-03",31.6176,33.294,31.6176,33.1498,419800.0],["2022-11-04",33.6365,34.2404,33.3211,33.97,385200.0],["2022-11-07",33.3981,34.1153,33.2801,34.1153,339400.0],["2022-11-08",34.2424,34.9504,33.9519,34.3604,233400.0],["2022-11-09",33.4798,33.9337,32.6537,32.926,243800.0],["2022-11-10",34.4602,34.7144,33.9428,34.4693,549000.0],["2022-11-11",34.6146,35.8764,34.5147,35.25,254800.0],["2022-11-14",34.9686,35.4043,34.3604,34.4693,339500.0],["2022-11-15",34.8687,35.8764,34.8687,35.1592,294400.0],["2022-11-16",34.4965,34.5964,33.2619,33.5524,198200.0],["2022-11-17",32.7899,33.507,32.6355,33.4344,355300.0],["2022-11-18",33.9609,34.0063,33.3073,33.734,278100.0],["2022-11-21",33.4707,34.7416,33.4707,34.7326,225900.0],["2022-11-22",34.8143,35.0866,34.206,34.8869,192400.0],["2022-11-23",34.787,35.2682,34.1334,34.4874,116400.0],["2022-11-25",34.551,34.9777,34.5056,34.5056,65300.0],["2022-11-28",34.0971,34.4602,33.8066,34.1606,140800.0],["2022-11-29",34.206,34.5056,33.9519,34.2877,158900.0],["2022-11-30",34.206,34.9504,33.7794,34.8506,247500.0],["2022-12-01",34.9141,35.0231,34.2151,34.905,163900.0],["2022-12-02",34.2968,34.4602,34.0063,34.2242,144300.0],["2022-12-05",33.9609,33.9609,32.6355,32.9623,188700.0],["2022-12-06",32.9896,33.4435,32.1998,32.2633,154800.0],["2022-12-07",31.9184,33.153,31.8276,32.926,285000.0],["2022-12-08",33.035,33.498,32.6537,32.7082,162300.0],["2022-12-09",32.2633,32.7808,32.0182,32.0818,140300.0],["2022-12-12",32.1907,33.3255,31.8276,33.1348,180700.0],["2022-12-13",34.1788,34.3604,32.7263,32.8534,203600.0],["2022-12-14",32.8716,33.3255,32.2724,32.4449,229300.0],["2022-12-15",31.7277,31.7277,30.9924,31.5371,174900.0],["2022-12-16",30.9743,31.2738,30.6474,30.9652,633600.0],["2022-12-19",31.1104,31.7277,31.1104,31.1286,199200.0],["2022-12-20",31.2194,31.9728,31.1195,31.6006,110200.0],["2022-12-21",31.9728,32.2996,31.8548,31.9547,135600.0],["2022-12-22",31.6642,31.7913,30.7745,31.7187,166800.0],["2022-12-23",31.6006,31.8276,31.4282,31.4372,148000.0],["2022-12-27",31.5552,31.7005,31.2375,31.3011,112800.0],["2022-12-28",31.4191,31.4735,30.2571,30.2662,175200.0],["2022-12-29",30.5657,31.2194,30.3297,31.1649,231600.0],["2022-12-30",30.8653,30.9743,30.1572,30.4387,153100.0],["2023-01-03",30.7745,31.0741,30.1935,30.829,212700.0],["2023-01-04",31.2194,32.1181,31.0378,31.41,221900.0],["2023-01-05",31.2647,31.9638,30.5476,31.6914,287000.0],["2023-01-06",27.3521,28.1873,25.9178,26.0176,1649400.0],["2023-01-09",26.2355,26.9255,24.8738,24.9464,819900.0],["2023-01-10",24.9646,26.5533,24.7195,26.0903,577600.0],["2023-01-11",26.3535,26.7893,25.7453,25.9904,350200.0],["2023-01-12",26.29,27.688,26.1447,27.2341,462000.0],["2023-01-13",26.9073,27.0616,26.4625,26.6077,239400.0],["2023-01-17",25.7635,26.5986,25.7635,25.8815,462400.0],["2023-01-18",26.0994,26.8347,25.9359,26.2446,300400.0],["2023-01-19",26.0721,26.1811,25.5637,25.6545,279300.0],["2023-01-20",25.9087,26.2264,25.4457,25.6182,611200.0],["2023-01-23",25.7272,25.9087,25.3277,25.709,415000.0],["2023-01-24",25.7816,25.7816,25.128,25.4457,452500.0],["2023-01-25",25.3724,25.6566,25.0516,25.4732,342500.0],["2023-01-26",25.6749,26.4815,25.3174,26.4724,265200.0],["2023-01-27",26.3624,27.3157,26.2432,27.114,323400.0],["2023-01-30",26.9398,27.4715,26.7382,27.0957,230100.0],["2023-01-31",27.0957,28.5348,27.0315,28.3423,612100.0],["2023-02-01",28.1681,28.269,27.0773,27.8748,451800.0],["2023-02-02",28.1315,29.2039,28.0123,29.1489,369800.0],["2023-02-03",28.9473,29.3323,28.8464,29.0389,261000.0],["2023-02-06",28.8831,28.8831,28.3698,28.4798,169200.0],["2023-02-07",28.2598,29.2039,28.049,29.0756,257100.0],["2023-02-08",28.8098,28.9381,28.159,28.2781,203900.0],["2023-02-09",28.5165,28.5806,27.1965,27.2057,248300.0],["2023-02-10",27.1415,27.3523,26.9673,27.114,171400.0],["2023-02-13",26.9673,27.444,26.6557,27.3065,156300.0],["2023-02-14",27.2148,27.2148,26.4632,26.8115,212500.0],["2023-02-15",26.6099,27.4807,26.564,27.2882,176300.0],["2023-02-16",26.8757,27.4715,26.5915,26.9673,359500.0],["2023-02-17",27.2698,27.2973,26.8848,26.9123,311100.0],["2023-02-21",26.3624,26.6374,25.7574,26.0874,266600.0],["2023-02-22",26.1515,26.9673,26.1515,26.784,383500.0],["2023-02-23",26.949,28.1406,26.8665,28.1223,312100.0],["2023-02-24",27.6823,28.6081,27.6457,28.3606,264500.0],["2023-02-27",28.6448,29.2039,28.2048,28.214,293500.0],["2023-02-28",28.2323,29.4606,28.2323,29.4331,335000.0],["2023-03-01",29.3414,30.2122,29.0664,29.9372,260900.0],["2023-03-02",29.5339,30.0381,28.9839,30.0197,174400.0],["2023-03-03",30.2031,30.4139,29.9006,30.3314,178500.0],["2023-03-06",30.3864,30.3864,29.2956,29.7081,235100.0],["2023-03-07",29.6897,29.6897,28.8098,29.1581,195000.0],["2023-03-08",29.2773,29.6072,28.8648,29.2864,141600.0],["2023-03-09",29.3873,29.6714,28.379,28.4431,153200.0],["2023-03-10",28.1773,28.2781,27.3248,27.5632,189700.0],["2023-03-13",26.9948,27.169,25.6291,25.7666,343800.0],["2023-03-14",26.5915,27.004,25.7574,26.0049,238500.0],["2023-03-15",25.1799,25.4091,24.5474,25.3999,368900.0],["2023-03-16",25.0607,26.3165,24.5016,25.9315,393500.0],["2023-03-17",25.4366,25.8582,24.5108,24.6299,1234900.0],["2023-03-20",24.9966,26.1057,24.9233,25.9132,512400.0],["2023-03-21",26.5457,26.8207,25.5282,26.0232,473500.0],["2023-03-22",29.7172,29.8547,27.7556,27.8106,881800.0],["2023-03-23",28.0673,29.2406,27.8565,28.4065,462700.0],["2023-03-24",27.7556,28.6906,27.4073,28.6356,341300.0],["2023-03-27",28.9198,29.1306,28.5898,28.8923,241100.0],["2023-03-28",28.8831,29.3781,28.7181,29.1856,219900.0],["2023-03-29",29.5156,29.7722,28.9656,29.2131,218700.0],["2023-03-30",29.5889,29.6622,28.9839,29.2681,161600.0],["2023-03-31",29.3964,29.6256,29.2406,29.4881,305400.0],["2023-04-03",29.9006,29.9006,29.2039,29.7631,279300.0],["2023-04-04",29.8822,29.9189,28.7089,29.0298,208400.0],["2023-04-05",28.8006,28.8098,27.8106,27.8565,364300.0],["2023-04-06",27.719,28.1956,27.5448,27.6915,811500.0],["2023-04-10",31.138,31.2938,29.2406,30.4964,1817700.0],["2023-04-11",31.1839,31.8163,30.1297,30.3497,935200.0],["2023-04-12",30.3864,30.9455,29.4423,29.6622,774800.0],["2023-04-13",29.7081,29.7081,27.8473,28.1956,683600.0],["2023-04-14",27.9481,28.3056,26.729,26.949,650400.0],["2023-04-17",27.059,27.554,26.784,27.2882,668900.0],["2023-04-18",27.4715,27.4715,26.6374,27.1323,404500.0],["2023-04-19",26.8848,27.3982,26.4907,27.2057,390300.0],["2023-04-20",27.1323,27.4623,26.784,26.9948,405900.0],["2023-04-21",26.894,26.9948,26.4357,26.7015,402600.0],["2023-04-24",26.424,26.9513,25.9614,25.9891,386000.0],["2023-04-25",25.619,25.7671,24.9344,25.2767,334900.0],["2023-04-26",25.1379,25.6005,24.6105,24.7401,480500.0],["2023-04-27",24.7123,24.8789,23.9259,24.555,345100.0],["2023-04-28",24.444,24.9066,24.2405,24.4718,318000.0],["2023-05-01",24.5828,25.2582,24.4903,24.6105,348500.0],["2023-05-02",24.555,24.6013,23.5096,24.518,425400.0],["2023-05-03",24.5088,24.8604,24.4163,24.4255,252900.0],["2023-05-04",24.1664,24.333,23.5096,23.7594,261600.0],["2023-05-05",24.1387,24.9436,24.1387,24.8881,274500.0],["2023-05-08",25.1102,25.1657,24.5458,24.6938,206900.0],["2023-05-09",24.518,24.7863,24.3607,24.4718,211100.0],["2023-05-10",24.8141,24.8419,24.1387,24.518,198500.0],["2023-05-11",24.2035,24.7493,24.0924,24.7401,233800.0],["2023-05-12",24.8696,25.1009,24.1387,24.555,205700.0],["2023-05-15",24.6753,24.8696,24.4163,24.4625,344100.0],["2023-05-16",24.2127,24.8233,24.1109,24.407,232200.0],["2023-05-17",24.5828,25.3045,24.5828,25.1102,228900.0],["2023-05-18",24.9714,25.508,24.8789,25.4525,223000.0],["2023-05-19",25.8966,25.8966,25.1379,25.545,172100.0],["2023-05-22",25.6468,25.8318,25.2397,25.7301,142200.0],["2023-05-23",25.656,26.2389,25.6375,25.6838,237400.0],["2023-05-24",25.5358,25.9614,25.3415,25.4988,194400.0],["2023-05-25",25.2027,25.619,24.9529,25.5173,157200.0],["2023-05-26",25.5913,26.0446,25.5358,25.656,228200.0],["2023-05-30",25.582,25.9058,25.2582,25.3877,174200.0],["2023-05-31",25.2304,25.5173,24.9251,25.1379,175700.0],["2023-06-01",25.1934,25.8503,24.9436,25.7948,271800.0],["2023-06-02",26.3777,27.599,26.2667,27.4324,320900.0],["2023-06-05",27.1734,27.1919,26.2112,26.5442,255200.0],["2023-06-06",26.4517,27.5527,26.4517,27.2566,316400.0],["2023-06-07",27.5712,28.2374,27.3584,28.1078,249500.0],["2023-06-08",27.9783,28.4317,27.525,28.4132,206800.0],["2023-06-09",28.4964,28.4964,27.747,27.9598,163900.0],["2023-06-12",27.895,28.1356,27.4972,27.9598,208700.0],["2023-06-13",28.0523,28.5149,27.8765,28.3391,204200.0],["2023-06-14",28.5149,28.922,28.2744,28.4409,318000.0],["2023-06-15",28.4039,28.9405,28.1541,28.9313,274500.0],["2023-06-16",29.1533,29.6899,28.7647,29.4031,995500.0],["2023-06-20",29.2736,29.7177,28.9035,29.4679,252300.0],["2023-06-21",29.3754,30.3561,29.3014,29.7455,263000.0],["2023-06-22",29.6714,30.0045,29.5142,29.8102,205600.0],["2023-06-23",29.3939,29.8657,28.8943,29.0608,430200.0],["2023-06-26",29.3199,29.9027,29.1071,29.6437,253800.0],["2023-06-27",29.6622,30.0508,29.2088,29.8657,244000.0],["2023-06-28",29.8657,30.2728,29.5697,30.0508,182400.0],["2023-06-29",35.1209,39.6729,34.7693,39.6174,2123200.0],["2023-06-30",40.4964,41.3568,39.71,39.8765,974900.0],["2023-07-03",39.8765,40.4316,39.1826,39.8765,396300.0],["2023-07-05",39.5989,39.6452,38.794,39.4509,775200.0],["2023-07-06",39.2103,39.4694,38.2481,39.4416,444100.0],["2023-07-07",39.784,40.2466,39.3029,39.3954,385700.0],["2023-07-10",39.4694,40.2651,39.2936,40.0523,399300.0],["2023-07-11",40.2558,40.6814,39.5804,39.9505,392600.0],["2023-07-12",40.4594,40.6259,39.3861,39.858,420100.0],["2023-07-13",39.9043,40.8572,39.6544,40.848,462800.0],["2023-07-14",40.9405,40.9405,39.7932,40.3854,332200.0],["2023-07-17",40.3853,40.963,40.0779,40.553,336400.0],["2023-07-18",40.6928,41.2704,40.5996,40.7766,222500.0],["2023-07-19",40.9816,41.8946,40.8139,41.8852,397600.0],["2023-07-20",41.9225,42.1741,41.4008,41.7735,255000.0],["2023-07-21",41.8852,41.8946,41.0841,41.4101,549600.0],["2023-07-24",41.1586,41.8573,40.6648,41.8387,292800.0],["2023-07-25",41.6058,41.6896,41.0561,41.3263,196300.0],["2023-07-26",41.3729,42.2672,41.3729,42.025,211000.0],["2023-07-27",42.1088,42.3883,41.5499,41.671,160000.0],["2023-07-28",41.9225,42.2579,41.466,41.7455,175200.0],["2023-07-31",41.8293,43.1802,41.8293,43.0311,398000.0],["2023-08-01",43.0963,44.913,43.0032,44.3447,440800.0],["2023-08-02",44.1025,44.5217,43.4969,44.1211,415900.0],["2023-08-03",44.1118,44.736,43.4783,43.9814,267000.0],["2023-08-04",43.8975,44.1956,42.938,43.4876,163400.0],["2023-08-07",43.5156,43.9255,43.1429,43.7578,184500.0],["2023-08-08",43.0963,43.8696,42.2672,43.6833,201500.0],["2023-08-09",43.5156,43.5435,42.733,43.1522,172700.0],["2023-08-10",43.1522,43.5994,42.0157,42.0623,214200.0],["2023-08-11",42.0623,42.3511,41.6803,42.2952,225500.0],["2023-08-14",42.1368,42.2579,41.3636,41.9784,175100.0],["2023-08-15",41.6337,41.8014,41.112,41.3729,154000.0],["2023-08-16",41.2145,41.9225,40.8791,40.8977,244000.0],["2023-08-17",41.0282,41.3729,40.4506,40.4878,220900.0],["2023-08-18",40.0593,40.6928,39.9382,40.2363,189600.0],["2023-08-21",40.2922,40.5065,38.96,39.3885,212800.0],["2023-08-22",39.519,39.6773,38.9507,39.1649,132300.0],["2023-08-23",39.2767,40.2549,39.1463,40.1152,100300.0],["2023-08-24",40.0966,40.2177,39.3419,39.3699,182200.0],["2023-08-25",39.4258,39.6401,38.8948,39.2022,144100.0],["2023-08-28",39.4724,39.6308,38.9786,39.0345,175600.0],["2023-08-29",39.1743,39.7612,38.6246,39.5935,277100.0],["2023-08-30",39.668,40.2922,39.4631,39.8078,146500.0],["2023-08-31",39.7984,40.1711,39.3047,39.6494,177100.0],["2023-09-01",40.1152,40.6555,40.0313,40.6369,197400.0],["2023-09-05",40.3108,40.3201,38.932,39.1556,441400.0],["2023-09-06",39.2861,39.5096,38.3544,38.7923,193300.0],["2023-09-07",36.6217,36.9384,34.656,35.8857,559200.0],["2023-09-08",35.895,36.3794,35.2615,36.3608,271000.0],["2023-09-11",36.631,36.78,36.2211,36.6123,233600.0],["2023-09-12",36.4446,36.8732,36.4446,36.6496,231700.0],["2023-09-13",36.7893,36.8452,35.9602,36.1465,201000.0],["2023-09-14",36.603,37.2272,36.5099,37.1247,366000.0],["2023-09-15",36.9663,37.0222,36.0068,36.5192,1136500.0],["2023-09-18",36.9198,37.0875,36.3328,36.454,153700.0],["2023-09-19",36.426,37.0595,36.3608,36.8732,164400.0],["2023-09-20",37.1806,37.6464,36.6216,36.6216,135800.0],["2023-09-21",38.6526,38.7364,37.4787,38.401,198700.0],["2023-09-22",38.5314,38.6432,37.7675,38.0191,126300.0],["2023-09-25",37.5998,38.3638,37.4228,37.8141,157800.0],["2023-09-26",37.516,37.7396,37.0595,37.2551,285600.0],["2023-09-27",37.5812,38.1868,37.4601,37.8048,164700.0],["2023-09-28",37.9259,38.6432,37.9259,38.3824,242400.0],["2023-09-29",38.3824,38.4197,37.162,37.2645,280900.0],["2023-10-02",37.3204,37.3762,36.808,37.1247,204400.0],["2023-10-03",36.7987,37.4135,36.5285,36.7987,179800.0],["2023-10-04",36.5192,36.8918,35.4012,35.7739,186700.0],["2023-10-05",35.8577,36.3701,35.5876,35.9881,361500.0],["2023-10-06",35.718,36.9477,35.6248,36.7241,311200.0],["2023-10-09",36.7055,37.5346,36.1186,37.1899,241400.0],["2023-10-10",37.4228,38.2333,37.4228,37.7582,135000.0],["2023-10-11",37.7116,38.2613,37.7116,38.1961,154900.0],["2023-10-12",37.8141,38.0284,37.3576,38.0191,243400.0],["2023-10-13",38.3079,38.3079,37.6185,37.6278,107400.0],["2023-10-16",39.5562,40.0593,39.0345,39.0625,253800.0],["2023-10-17",38.6712,40.1338,38.5501,39.9568,403000.0],["2023-10-18",39.3606,39.3606,38.1961,38.4103,151700.0],["2023-10-19",38.2706,38.4197,37.6837,37.8514,223100.0],["2023-10-20",38.0936,38.2426,37.4042,38.1681,288300.0],["2023-10-23",37.7489,38.6619,37.6091,38.2333,387000.0],["2023-10-24",38.5501,38.6153,37.7675,38.0656,389300.0],["2023-10-25",30.9761,33.8175,29.8116,31.2649,1679100.0],["2023-10-26",31.1624,31.4605,29.9979,30.3612,815300.0],["2023-10-27",30.9388,31.5164,30.5755,30.7711,478200.0],["2023-10-30",31.1624,31.7586,30.6127,31.6282,608900.0],["2023-10-31",31.358,32.3083,31.3115,32.2244,319400.0],["2023-11-01",31.945,33.0536,31.7866,32.8579,371300.0],["2023-11-02",33.3424,34.2833,33.3424,34.2274,393200.0],["2023-11-03",34.8702,35.2708,34.5442,34.9075,339700.0],["2023-11-06",34.8702,34.8702,33.6591,34.5535,263500.0],["2023-11-07",34.2341,34.2905,33.6706,33.6894,262400.0],["2023-11-08",33.9054,33.9054,33.2104,33.5391,142600.0],["2023-11-09",33.8115,34.1308,33.2855,33.6049,209000.0],["2023-11-10",33.7645,34.3281,33.248,34.1308,388600.0],["2023-11-13",33.9054,34.0557,33.4828,33.633,231600.0],["2023-11-14",34.7037,34.9573,34.3281,34.8634,269000.0],["2023-11-15",34.7789,35.7744,34.7037,35.1452,174300.0],["2023-11-16",35.0606,35.2203,34.0087,34.4314,197700.0],["2023-11-17",34.8446,35.6429,34.4502,35.5584,258100.0],["2023-11-20",35.5021,35.9998,34.9385,35.9905,210800.0],["2023-11-21",35.7651,35.8026,34.9761,35.0043,159500.0],["2023-11-22",35.0419,35.2485,34.8352,35.2203,84500.0],["2023-11-24",35.3048,35.4833,35.0043,35.1827,51400.0],["2023-11-27",34.8446,35.38,34.8258,35.2109,124000.0],["2023-11-28",35.2015,35.2015,34.0275,34.1496,142800.0],["2023-11-29",34.4032,35.1827,34.375,34.9761,162600.0],["2023-11-30",35.1264,35.4363,34.7225,35.4175,194800.0],["2023-12-01",35.3612,36.7606,35.2015,36.723,217900.0],["2023-12-04",36.338,37.1175,36.338,36.7888,200200.0],["2023-12-05",36.5258,36.8076,36.2534,36.2628,153900.0],["2023-12-06",36.4507,37.1645,35.8026,35.9529,198500.0],["2023-12-07",36.2253,37.1645,36.0186,37.1269,173000.0],["2023-12-08",37.2114,37.6435,36.5915,36.9484,107200.0],["2023-12-11",36.9954,37.2866,36.817,36.8639,173900.0],["2023-12-12",36.6291,37.8125,36.6291,37.7656,230500.0],["2023-12-13",37.897,38.6578,36.4882,38.5357,334600.0],["2023-12-14",39.2589,40.4986,39.2589,40.4705,301200.0],["2023-12-15",40.5832,41.5318,40.1324,40.4705,850500.0],["2023-12-18",40.508,40.508,39.5125,39.6815,190600.0],["2023-12-19",39.8976,41.1843,39.8976,40.6114,262500.0],["2023-12-20",40.386,41.5506,40.076,40.123,267400.0],["2023-12-21",40.7147,41.034,40.0478,40.6677,273800.0],["2023-12-22",40.9119,41.3721,40.7053,40.818,126500.0],["2023-12-26",41.1185,41.8417,40.6959,41.7008,116300.0],["2023-12-27",41.7008,41.945,41.3909,41.7478,96100.0],["2023-12-28",41.5318,42.0483,41.5318,42.039,125300.0],["2023-12-29",41.9638,42.2268,41.2782,41.4942,157800.0],["2024-01-02",41.2876,41.8887,40.8368,41.8511,238700.0],["2024-01-03",41.5412,42.3771,40.8931,41.7478,363500.0],["2024-01-04",42.039,42.5649,41.4003,41.6445,366900.0],["2024-01-05",43.861,47.6742,42.7434,43.7483,1103000.0],["2024-01-08",44.4058,45.5798,43.7108,45.561,493300.0],["2024-01-09",44.3964,44.8378,43.7201,43.9362,510900.0],["2024-01-10",43.8234,44.5372,43.3069,44.4058,423300.0],["2024-01-11",44.0864,44.1428,43.0157,43.4947,332600.0],["2024-01-12",43.8892,44.2649,43.5135,43.7671,245100.0],["2024-01-16",43.5511,43.5511,42.5273,42.8091,151600.0],["2024-01-17",41.6914,42.1141,40.4799,41.2688,538200.0],["2024-01-18",41.5881,41.5881,40.5832,41.2218,191400.0],["2024-01-19",41.4566,41.8135,40.6489,41.7102,472500.0],["2024-01-22",42.1611,43.7765,42.0671,43.0533,379500.0],["2024-01-23",43.6168,44.2837,42.8842,42.9782,315300.0],["2024-01-24",43.3469,43.7061,42.7702,43.2145,269200.0],["2024-01-25",44.0465,44.3206,43.3563,43.829,185200.0],["2024-01-26",43.8763,44.1127,43.328,43.6399,220700.0],["2024-01-29",43.5265,43.6116,42.912,43.3563,204500.0],["2024-01-30",43.1862,44.3774,43.0822,44.2734,253600.0],["2024-01-31",44.4341,44.4341,42.7796,42.9782,438600.0],["2024-02-01",43.3374,43.6778,42.6567,43.5265,162100.0],["2024-02-02",43.224,44.8595,43.0822,44.3301,200200.0],["2024-02-05",43.7912,44.2261,43.3658,43.8007,188700.0],["2024-02-06",43.8668,44.5381,43.6778,44.1221,175500.0],["2024-02-07",44.1221,44.5381,43.7439,44.5192,299800.0],["2024-02-08",44.6421,45.3228,44.4341,45.3133,261400.0],["2024-02-09",45.3795,46.1831,44.6232,45.4268,433700.0],["2024-02-12",45.5119,46.1925,45.5119,45.6726,224900.0],["2024-02-13",44.4341,45.3889,43.933,44.8879,318200.0],["2024-02-14",45.6631,46.1358,45.2093,45.682,386700.0],["2024-02-15",45.682,46.4762,45.5308,46.3911,411300.0],["2024-02-16",45.682,46.4289,45.6631,45.9656,257700.0],["2024-02-20",45.37,45.9278,44.9635,45.4929,302500.0],["2024-02-21",45.3606,46.0602,45.285,45.9089,190100.0],["2024-02-22",45.9089,46.9961,45.9089,46.8732,394400.0],["2024-02-23",46.7314,47.4499,46.2115,46.9489,344400.0],["2024-02-26",46.7976,47.9794,46.6842,47.3459,511600.0],["2024-02-27",47.7525,47.7525,47.1285,47.2987,204800.0],["2024-02-28",46.8921,47.6768,46.8071,46.9583,235300.0],["2024-02-29",47.3554,49.1517,47.3554,48.9248,364000.0],["2024-03-01",48.9531,49.7851,48.5466,49.6906,371700.0],["2024-03-04",49.6906,50.4469,48.5182,48.6033,381500.0],["2024-03-05",48.1779,48.5182,47.2987,47.5256,348700.0],["2024-03-06",47.9226,48.9059,47.6107,48.1684,220900.0],["2024-03-07",48.4237,49.3502,48.4237,48.783,212500.0],["2024-03-08",49.1517,49.3407,48.2157,48.4142,183600.0],["2024-03-11",48.0077,48.055,46.9583,47.6957,275900.0],["2024-03-12",47.6768,47.6768,47.015,47.0812,259800.0],["2024-03-13",46.8638,47.2892,46.4289,46.6842,274600.0],["2024-03-14",46.41,46.5329,44.869,45.4457,274900.0],["2024-03-15",45.3322,46.0224,45.1715,45.8144,689500.0],["2024-03-18",45.9184,45.994,45.1053,45.1148,234500.0],["2024-03-19",44.9068,46.1547,44.869,46.1169,332900.0],["2024-03-20",46.1169,47.1569,45.7577,46.5518,212700.0],["2024-03-21",46.8543,47.6768,46.8543,47.4216,247200.0],["2024-03-22",47.6107,47.6863,46.5707,46.7031,328300.0],["2024-03-25",47.034,47.6012,46.8732,47.3176,125900.0],["2024-03-26",47.5445,48.3103,47.4783,48.2535,278300.0],["2024-03-27",48.6695,49.1044,48.055,49.1044,196900.0],["2024-03-28",49.0099,49.6811,48.8019,49.2557,284400.0],["2024-04-01",49.5582,49.7095,48.2252,48.4237,208800.0],["2024-04-02",47.9794,48.6128,47.6579,48.5844,353700.0],["2024-04-03",48.4426,51.865,48.4426,51.5057,784500.0],["2024-04-04",51.8555,52.3661,49.3407,49.5393,778800.0],["2024-04-05",52.9427,54.8336,48.8775,50.2578,946600.0],["2024-04-08",50.6549,51.9879,49.8702,51.0898,446100.0],["2024-04-09",51.9123,51.9123,50.3429,51.0425,418900.0],["2024-04-10",50.012,50.9574,49.3691,50.4941,363200.0],["2024-04-11",50.6643,50.6643,49.5109,50.2956,391600.0],["2024-04-12",49.8607,50.1538,49.0288,49.3597,357300.0],["2024-04-15",50.012,50.4563,48.471,48.5561,244300.0],["2024-04-16",48.3008,48.6033,47.6579,48.5182,212100.0],["2024-04-17",48.7735,49.1422,47.8186,47.8848,174800.0],["2024-04-18",48.3292,49.2367,48.1212,48.4615,248800.0],["2024-04-19",48.3953,49.5204,48.3953,49.0382,288700.0],["2024-04-22",49.1238,49.6183,48.6483,49.0002,258900.0],["2024-04-23",49.2379,50.921,49.2379,50.864,243000.0],["2024-04-24",50.5977,51.0446,49.3235,50.864,281900.0],["2024-04-25",49.9511,50.8354,49.5612,50.6452,245100.0],["2024-04-26",50.6262,51.1778,49.7229,49.9606,203300.0],["2024-04-29",49.9035,50.1508,48.4962,48.5247,411300.0],["2024-04-30",48.3916,48.3916,46.5468,46.9652,373000.0],["2024-05-01",47.0128,48.1634,46.6229,47.1174,453000.0],["2024-05-02",47.7165,49.0572,47.3931,48.6578,336500.0],["2024-05-03",49.7134,49.9891,48.9241,49.6658,252400.0],["2024-05-06",50.1888,50.4551,49.4281,49.5422,186300.0],["2024-05-07",49.7799,50.5026,49.0572,49.1143,260800.0],["2024-05-08",48.8671,50.4741,48.791,50.2268,315800.0],["2024-05-09",50.5121,51.0636,50.4456,50.7023,184300.0],["2024-05-10",50.4075,51.2538,50.0557,50.6072,292200.0],["2024-05-13",50.9305,51.3869,50.5977,50.6072,149700.0],["2024-05-14",51.0541,51.444,50.7213,51.3014,226300.0],["2024-05-15",51.6817,51.7863,50.8354,50.9495,198500.0],["2024-05-16",50.7403,50.7974,49.4756,50.2459,293000.0],["2024-05-17",50.2744,50.3219,48.7339,48.8956,343700.0],["2024-05-20",48.7529,49.1523,48.4772,48.5152,352600.0],["2024-05-21",48.1158,49.333,47.9352,48.9717,350900.0],["2024-05-22",48.8005,48.8766,47.3266,47.9066,252800.0],["2024-05-23",48.0968,48.0968,47.1459,47.6784,313700.0],["2024-05-24",48.1824,49.1238,47.6404,48.9907,336900.0],["2024-05-28",49.2759,50.8164,49.1809,50.0462,376700.0],["2024-05-29",49.5137,50.2934,49.1809,50.1888,254000.0],["2024-05-30",50.5311,52.1096,50.3219,51.9385,615300.0],["2024-05-31",52.0146,52.8989,51.6627,52.5375,617700.0],["2024-06-03",53.0415,53.3934,51.2633,51.7863,296100.0],["2024-06-04",51.3965,51.7293,50.6452,50.902,249100.0],["2024-06-05",51.0827,51.1397,50.2459,50.5026,205600.0],["2024-06-06",50.2839,50.3219,48.8671,48.8956,223000.0],["2024-06-07",48.3155,48.7434,47.9352,48.4391,235700.0],["2024-06-10",47.8496,48.5057,47.3932,48.3916,172700.0],["2024-06-11",48.0683,48.7529,47.4787,48.2965,235700.0],["2024-06-12",49.4946,50.6072,48.0873,48.5247,349400.0],["2024-06-13",48.3441,48.829,47.3836,47.6214,756300.0],["2024-06-14",46.8131,46.8416,44.7021,46.2521,493400.0],["2024-06-17",45.9002,47.7735,45.8242,47.7545,291000.0],["2024-06-18",47.8591,49.0477,47.1935,48.8005,301500.0],["2024-06-20",48.6769,49.0002,47.783,48.1158,208600.0],["2024-06-21",48.0303,48.0303,47.3932,47.8211,683100.0],["2024-06-24",47.9637,49.2094,47.6689,47.7355,219100.0],["2024-06-25",47.4597,47.5548,46.3472,46.9367,258900.0],["2024-06-26",46.7846,46.9177,46.2711,46.6134,146900.0],["2024-06-27",46.9367,47.4027,46.0334,47.3551,206400.0],["2024-06-28",47.6499,48.4296,46.5088,47.1174,438100.0],["2024-07-01",47.0793,47.2315,45.9192,46.6895,199700.0],["2024-07-02",46.6705,47.5358,46.2901,46.6134,237400.0],["2024-07-03",46.661,48.0588,46.4898,47.7545,218600.0],["2024-07-05",47.6309,47.6594,46.157,46.176,432200.0],["2024-07-08",43.2662,43.8273,39.3675,41.973,2051200.0],["2024-07-09",41.8969,43.5515,40.908,43.3328,777600.0],["2024-07-10",43.5134,43.5134,41.0791,41.3644,796600.0],["2024-07-11",42.6006,43.1426,41.3834,42.9049,661900.0],["2024-07-12",43.3423,43.8653,43.076,43.2187,397200.0],["2024-07-15",43.6371,44.9778,43.5705,44.4263,569400.0],["2024-07-16",45.0159,46.68,44.6831,46.4042,629600.0],["2024-07-17",45.9858,47.1459,45.9002,46.5564,324200.0],["2024-07-18",46.3567,46.8892,45.672,46.1475,261700.0],["2024-07-19",46.1665,46.4803,44.7401,44.9778,499300.0],["2024-07-22",45.4343,46.6895,45.0444,46.3281,382700.0],["2024-07-23",46.3281,47.5528,45.9358,47.1414,350200.0],["2024-07-24",46.9118,47.9451,45.9167,46.2133,437000.0],["2024-07-25",46.6726,47.8494,46.3377,46.9118,316700.0],["2024-07-26",47.9164,48.2322,47.3232,48.0886,237700.0],["2024-07-29",48.3374,48.6819,47.8877,48.2322,162100.0],["2024-07-30",48.5862,49.0359,48.2609,48.6149,225900.0],["2024-07-31",48.7967,49.543,48.0504,48.8062,266700.0],["2024-08-01",48.7584,49.8874,47.4763,47.859,402100.0],["2024-08-02",46.2612,46.3951,43.8596,43.9266,550600.0],["2024-08-05",41.5537,43.917,41.037,42.9506,355300.0],["2024-08-06",42.8167,44.0127,42.4435,43.5151,264000.0],["2024-08-07",44.0223,44.4145,42.4914,42.6636,177100.0],["2024-08-08",43.2377,43.783,42.9602,43.5726,204500.0],["2024-08-09",43.5151,43.5247,42.721,43.0272,226700.0],["2024-08-12",43.0846,43.3812,42.3574,42.8454,177800.0],["2024-08-13",43.0942,43.8979,42.367,43.5917,391000.0],["2024-08-14",43.9648,43.9648,42.9124,43.3429,298100.0],["2024-08-15",44.7973,45.2278,44.204,44.2615,280800.0],["2024-08-16",44.0892,44.9025,43.8213,44.2902,246200.0],["2024-08-19",44.2806,45.2565,44.2806,45.0939,280300.0],["2024-08-20",44.9216,44.9408,44.1849,44.4241,146100.0],["2024-08-21",44.6155,44.7973,44.2806,44.4337,148000.0],["2024-08-22",44.5676,44.7877,44.1658,44.3189,138800.0],["2024-08-23",44.7303,46.0411,44.4528,45.7349,156100.0],["2024-08-26",46.376,46.5482,45.3713,45.3713,167400.0],["2024-08-27",45.2182,45.888,44.8642,45.5149,307200.0],["2024-08-28",45.467,46.022,45.2087,45.4575,202200.0],["2024-08-29",45.821,46.6152,45.1513,46.0028,126100.0],["2024-08-30",46.1176,46.4238,45.5914,46.3568,114800.0],["2024-09-03",45.8019,46.0985,44.7781,45.2852,275500.0],["2024-09-04",44.9886,45.4,44.692,45.2374,270500.0],["2024-09-05",45.3618,45.4479,44.3189,45.18,229200.0],["2024-09-06",45.2087,45.3235,43.7256,43.9266,202800.0],["2024-09-09",43.5821,44.4241,43.4099,43.4864,207500.0],["2024-09-10",43.6395,43.6395,42.5296,43.496,215300.0],["2024-09-11",43.1611,43.7544,42.0513,43.5821,218500.0],["2024-09-12",43.85,44.6059,43.1803,44.4815,244500.0],["2024-09-13",45.1321,46.4717,45.1034,45.9933,221900.0],["2024-09-16",46.1655,46.5291,45.7636,46.2994,199300.0],["2024-09-17",46.8639,47.3806,46.3855,47.1223,233500.0],["2024-09-18",47.1223,49.1028,46.8926,47.926,330000.0],["2024-09-19",49.0837,49.1603,48.0791,49.1411,316200.0],["2024-09-20",49.0167,49.7822,48.7488,49.0072,740400.0],["2024-09-23",49.1985,49.5621,48.4905,48.5479,193400.0],["2024-09-24",48.8924,49.0167,48.28,48.6819,163300.0],["2024-09-25",48.5192,48.6914,47.7729,47.8399,250400.0],["2024-09-26",48.4235,48.7297,47.3806,47.4954,283000.0],["2024-09-27",48.146,48.9402,47.6389,47.8781,230300.0],["2024-09-30",47.7059,48.701,47.4572,48.6914,188900.0],["2024-10-01",48.2896,48.2896,47.2084,47.4572,181500.0],["2024-10-02",47.3423,47.5241,46.6152,46.8926,296200.0],["2024-10-03",46.6821,47.0075,46.1176,46.6343,162800.0],["2024-10-04",47.6198,47.8973,47.1797,47.7825,122900.0],["2024-10-07",47.3328,47.8781,46.9596,47.2945,243200.0],["2024-10-08",47.2562,47.8112,46.5291,47.2562,166000.0],["2024-10-09",47.218,48.4905,47.218,47.572,140900.0],["2024-10-10",47.0936,48.1939,46.8448,48.0886,243800.0],["2024-10-11",48.2609,50.0405,48.2609,49.7535,253400.0],["2024-10-14",49.3803,50.4615,49.1698,50.251,177800.0],["2024-10-15",50.0788,50.605,49.5047,49.5334,174300.0],["2024-10-16",49.7822,50.1458,49.2559,49.9257,179000.0],["2024-10-17",50.0979,50.385,49.5143,50.3658,195700.0],["2024-10-18",50.6433,50.7677,49.6865,49.8396,622000.0],["2024-10-21",50.5763,50.5859,49.3516,49.4664,252300.0],["2024-10-22",49.7535,50.251,49.3229,49.964,163300.0],["2024-10-23",49.7248,49.9448,48.9785,49.2272,186300.0],["2024-10-24",53.485,57.5227,51.2365,57.4366,1262400.0],["2024-10-25",57.2643,58.8813,56.5467,58.5082,710800.0],["2024-10-28",59.2066,60.7088,58.977,59.4937,784000.0],["2024-10-29",59.3214,59.3693,58.489,58.623,424100.0],["2024-10-30",58.2977,58.843,57.8575,58.0585,409600.0],["2024-10-31",57.3026,57.647,56.5659,56.7094,345900.0],["2024-11-01",57.14,57.14,55.7717,56.3936,300000.0],["2024-11-04",55.8291,57.3887,55.8291,56.6137,256600.0],["2024-11-05",56.5754,59.7137,56.4224,59.4076,441500.0],["2024-11-06",62.8976,63.936,61.5708,62.6957,583400.0],["2024-11-07",63.0514,63.0514,61.8592,62.1477,239700.0],["2024-11-08",61.9458,62.4938,61.59,62.1765,211600.0],["2024-11-11",63.013,63.4552,62.4649,62.936,370700.0],["2024-11-12",62.8591,63.7917,62.3207,63.4072,310500.0],["2024-11-13",63.936,64.1763,62.9841,63.4168,286800.0],["2024-11-14",64.4167,64.6282,63.186,63.5802,224800.0],["2024-11-15",63.8398,64.1282,62.0707,62.6188,217100.0],["2024-11-18",62.5226,63.3014,62.1669,62.7053,155000.0],["2024-11-19",61.7727,62.5899,61.542,62.138,265600.0],["2024-11-20",62.0034,62.6092,60.8786,61.8592,130900.0],["2024-11-21",62.1381,63.5129,62.1381,63.4072,320200.0],["2024-11-22",63.6379,64.532,63.3302,64.0802,189100.0],["2024-11-25",64.2148,65.6089,64.2148,65.0032,272900.0],["2024-11-26",64.359,65.7531,64.2436,65.5319,345400.0],["2024-11-27",65.6665,66.2434,65.3396,65.4743,142800.0],["2024-11-29",65.8396,65.9069,65.0705,65.3781,110600.0],["2024-12-02",65.1954,66.4549,64.7628,65.7723,229600.0],["2024-12-03",65.8204,65.9069,64.8782,65.5896,147100.0],["2024-12-04",65.2627,65.8204,64.7051,65.6185,200000.0],["2024-12-05",65.33,65.5223,64.0802,64.6186,259300.0],["2024-12-06",65.0512,65.0512,64.3782,64.8878,113400.0],["2024-12-09",65.4262,65.6858,64.0513,64.2917,234800.0],["2024-12-10",64.1859,65.6954,63.5033,65.1281,324700.0],["2024-12-11",65.9454,66.1761,64.9647,65.1474,271100.0],["2024-12-12",64.8686,65.2147,64.3013,64.3975,258300.0],["2024-12-13",64.234,65.0032,63.3206,64.9839,238700.0],["2024-12-16",65.0897,66.2626,64.4071,64.7436,210800.0],["2024-12-17",64.4167,64.4167,62.4842,63.1764,391100.0],["2024-12-18",63.8398,63.9744,59.8594,60.7824,414800.0],["2024-12-19",61.4266,61.9458,59.5902,59.7441,336300.0],["2024-12-20",58.9845,60.5324,58.8211,59.946,1311900.0],["2024-12-23",59.7729,59.8883,59.0326,59.5422,166100.0],["2024-12-24",59.5229,60.3786,58.8595,60.3594,88700.0],["2024-12-26",59.9171,60.9266,59.6671,60.7632,187500.0],["2024-12-27",60.1383,60.619,59.273,59.6383,169800.0],["2024-12-30",59.3018,59.3883,58.4173,58.9268,183700.0],["2024-12-31",59.1287,59.869,58.5423,58.6384,201400.0],["2025-01-02",59.0903,59.4268,58.1385,58.7922,306000.0],["2025-01-03",58.8115,59.8018,58.398,59.5518,164100.0],["2025-01-06",59.5229,60.4651,59.0999,59.3883,598800.0],["2025-01-07",59.3306,59.4749,57.3789,57.8692,410000.0],["2025-01-08",57.6673,58.225,56.4944,58.1096,468100.0],["2025-01-10",59.4652,62.2534,58.0231,60.3209,633600.0],["2025-01-13",59.9267,62.0323,59.273,61.7246,467000.0],["2025-01-14",62.5995,64.6186,62.5034,63.4648,407500.0],["2025-01-15",64.4743,65.157,63.6283,64.3494,344900.0],["2025-01-16",64.0417,64.8012,63.3206,63.9744,399000.0],["2025-01-17",64.8012,64.8878,63.7917,64.2725,663400.0],["2025-01-21",64.9935,65.6858,64.359,65.0608,339400.0],["2025-01-22",65.1089,65.5223,64.4167,65.0608,843800.0],["2025-01-23",65.0897,68.3201,65.0801,67.6663,704500.0],["2025-01-24",67.1856,68.1759,66.9933,67.974,362800.0],["2025-01-27",67.3395,67.9356,66.0031,66.1569,299400.0],["2025-01-28",66.378,66.628,64.3301,64.4359,341800.0],["2025-01-29",64.32,65.0636,63.8951,64.1848,397400.0],["2025-01-30",64.687,65.7783,64.291,64.8319,397500.0],["2025-01-31",64.8802,65.6817,63.7695,63.9917,431600.0],["2025-02-03",62.2533,62.2629,59.7326,60.766,461700.0],["2025-02-04",61.3551,62.8231,61.2102,62.3305,280200.0],["2025-02-05",62.6492,63.4508,62.2822,63.3542,215900.0],["2025-02-06",63.6826,64.0206,62.6589,63.0066,217000.0],["2025-02-07",63.2673,63.4412,62.205,62.6009,238600.0],["2025-02-10",62.6879,62.7072,61.809,62.2533,314700.0],["2025-02-11",61.6352,62.7941,61.6062,61.6352,250600.0],["2025-02-12",60.061,60.428,59.1725,59.7423,548400.0],["2025-02-13",60.1286,60.1672,58.6413,58.8924,429000.0],["2025-02-14",59.3753,59.3753,56.6905,56.9126,554100.0],["2025-02-18",57.0092,57.2313,55.8792,55.9951,598800.0],["2025-02-19",55.4543,56.6808,54.6623,55.8309,882700.0],["2025-02-20",55.3674,55.7633,51.5043,53.4069,640900.0],["2025-02-21",53.909,54.0539,52.1514,52.6825,440900.0],["2025-02-24",52.837,53.8897,52.2286,52.8177,460600.0],["2025-02-25",53.3489,54.0925,53.0882,53.6773,831900.0],["2025-02-26",53.6773,54.9907,53.6773,54.1698,399300.0],["2025-02-27",53.8125,54.2471,52.586,53.1944,471600.0],["2025-02-28",53.2523,54.3823,53.0109,54.276,350700.0],["2025-03-03",54.6913,54.6913,52.0548,52.3059,271300.0],["2025-03-04",51.427,52.7405,51.0504,51.823,521700.0],["2025-03-05",51.9775,53.5517,51.6105,53.4262,325400.0],["2025-03-06",52.7984,54.0829,52.4314,53.4262,295100.0],["2025-03-07",53.3972,54.1505,52.3831,53.6966,372700.0],["2025-03-10",52.7212,53.3489,52.0258,52.1514,355400.0],["2025-03-11",52.4025,53.7835,52.1707,52.9916,326100.0],["2025-03-12",54.0829,54.1795,52.3928,52.9336,235100.0],["2025-03-13",52.866,52.9916,52.0644,52.4797,172400.0],["2025-03-14",53.0012,53.4358,52.5183,53.0205,264500.0],["2025-03-17",52.8177,53.6676,52.2576,53.6,415000.0],["2025-03-18",53.1171,53.2137,51.6878,52.0065,430300.0],["2025-03-19",52.1803,53.3682,51.8133,53.0592,350200.0],["2025-03-20",52.3735,53.7738,52.3735,52.9626,319200.0],["2025-03-21",52.4411,52.9916,51.6685,51.9968,660200.0],["2025-03-24",53.0012,53.233,52.0258,52.4894,586600.0],["2025-03-25",52.6246,52.7212,51.794,51.9292,571500.0],["2025-03-26",51.9389,52.4894,51.2146,51.4946,383700.0],["2025-03-27",51.2532,51.7747,50.9345,51.1856,372800.0],["2025-03-28",50.9345,50.9345,48.8484,50.1426,448400.0],["2025-03-31",49.2251,50.0074,48.4814,49.4665,999700.0],["2025-04-01",49.2347,49.7176,48.6553,49.283,598300.0],["2025-04-02",48.607,50.5289,48.607,50.2102,708400.0],["2025-04-03",48.0469,48.4525,45.1013,45.4876,1317700.0],["2025-04-04",44.3576,44.9178,41.7597,44.0486,1655100.0],["2025-04-07",42.6675,45.3137,41.1223,43.2084,1320200.0],["2025-04-08",43.3146,43.3436,37.6938,38.2733,1571500.0],["2025-04-09",37.3945,42.204,36.477,41.8466,1566900.0],["2025-04-10",40.1855,40.4752,38.4858,39.1811,680200.0],["2025-04-11",38.9011,39.355,37.6842,39.355,606800.0],["2025-04-14",40.0986,40.0986,38.8238,39.4612,414600.0],["2025-04-15",39.2487,40.3111,39.2487,39.5674,521100.0],["2025-04-16",39.2777,41.2575,39.2777,40.9581,799300.0],["2025-04-17",40.8712,41.9336,40.8133,41.3927,1100500.0],["2025-04-21",40.9098,41.3541,39.4998,40.34,544900.0],["2025-04-22",40.8753,41.5955,40.6515,41.4592,735000.0],["2025-04-23",42.9872,43.6003,40.8948,40.9337,714500.0],["2025-04-24",41.0505,41.7999,40.6223,41.7123,400900.0],["2025-04-25",41.1867,41.4884,40.6515,41.2743,289500.0],["2025-04-28",41.1186,41.8096,40.8948,41.2159,261700.0],["2025-04-29",41.1283,41.7999,40.9921,41.4203,685700.0],["2025-04-30",40.9337,41.4009,40.1649,41.2841,406600.0],["2025-05-01",41.323,42.0626,40.7293,41.7123,336500.0],["2025-05-02",42.3546,43.0359,42.1989,42.7342,278800.0],["2025-05-05",42.2184,43.1721,42.2184,42.6076,277400.0],["2025-05-06",42.3059,42.6855,41.9653,42.3838,236200.0],["2025-05-07",42.7439,42.7439,41.3522,41.722,277900.0],["2025-05-08",42.3741,44.0577,42.1989,43.5127,328400.0],["2025-05-09",43.6587,43.9799,43.1137,43.1721,296500.0],["2025-05-12",45.8193,46.3837,45.2256,45.9263,564700.0],["2025-05-13",46.3156,46.7536,45.975,46.2767,272700.0],["2025-05-14",45.9945,46.2475,45.6441,45.7122,278900.0],["2025-05-15",45.3813,46.1112,45.3424,46.0139,251900.0],["2025-05-16",46.1112,46.374,45.7122,46.1794,217000.0],["2025-05-19",45.5078,45.8777,45.1575,45.722,133700.0],["2025-05-20",45.5565,45.7512,45.0602,45.1672,149400.0],["2025-05-21",44.6028,44.739,43.6295,43.6393,187600.0],["2025-05-22",43.5809,43.8534,43.1527,43.6782,219000.0],["2025-05-23",42.7439,43.6393,42.3254,43.1526,167000.0],["2025-05-27",43.8436,44.3886,43.3668,44.3108,155800.0],["2025-05-28",44.486,44.5249,43.8242,43.9702,218100.0],["2025-05-29",44.3205,44.3205,43.3765,43.9702,207500.0],["2025-05-30",43.7171,44.6514,43.3278,43.8631,219700.0],["2025-06-02",43.7171,43.8728,42.9872,43.4641,192100.0],["2025-06-03",43.5225,44.4373,43.2013,44.3302,181200.0],["2025-06-04",44.1745,44.5444,43.6685,43.8339,186700.0],["2025-06-05",43.7074,44.1745,43.25,44.048,222900.0],["2025-06-06",44.9142,44.9142,44.2037,44.6028,175900.0],["2025-06-09",44.885,45.4105,44.6222,45.0894,202300.0],["2025-06-10",45.5468,45.7317,45.0796,45.138,352200.0],["2025-06-11",45.6441,45.6441,45.0602,45.0796,180000.0],["2025-06-12",44.2135,45.0991,44.2135,44.9823,183100.0],["2025-06-13",44.4276,44.7585,43.9994,44.0869,138400.0],["2025-06-16",44.6514,45.0018,44.2913,44.4568,154600.0],["2025-06-17",44.1648,44.6709,43.8826,43.9215,182000.0],["2025-06-18",43.6977,44.7293,43.6977,44.2232,214800.0],["2025-06-20",44.5833,44.7487,44.1648,44.4568,564100.0],["2025-06-23",44.0577,44.593,43.3862,44.5833,308000.0],["2025-06-24",45.031,45.3132,44.5541,44.6806,499300.0],["2025-06-25",44.7585,44.7585,43.6003,44.048,403200.0],["2025-06-26",44.3205,45.0504,44.2524,45.0115,288100.0],["2025-06-27",45.284,45.537,44.739,45.177,379700.0],["2025-06-30",45.3911,45.5273,44.593,44.8169,564600.0],["2025-07-01",44.5541,47.0747,44.4568,45.7414,1177300.0],["2025-07-02",52.3107,55.8629,51.3764,55.386,2442800.0],["2025-07-03",55.3958,55.9408,54.2668,54.7924,589200.0],["2025-07-07",54.1987,55.5515,54.0333,54.5685,653800.0],["2025-07-08",54.734,55.1914,54.0819,54.4323,534200.0],["2025-07-09",54.7437,54.7632,52.8849,53.7997,570600.0],["2025-07-10",53.8776,54.7437,53.4785,53.9749,431500.0],["2025-07-11",53.3423,53.4591,51.8046,52.2717,559200.0],["2025-07-14",51.8241,52.1355,50.0528,51.3374,530800.0],["2025-07-15",51.3277,51.3277,49.2839,49.5078,438600.0],["2025-07-16",48.7195,49.2839,47.61,48.2523,834500.0],["2025-07-17",48.4189,49.3102,47.9291,49.0262,1198400.0],["2025-07-18",49.2613,49.2613,47.1944,47.645,1492000.0],["2025-07-21",48.2621,48.2621,47.0181,47.0181,335800.0],["2025-07-22",47.4197,48.1936,47.3512,47.7136,410300.0],["2025-07-23",48.458,48.8988,47.5569,48.0466,571400.0],["2025-07-24",47.6254,48.0858,46.3912,46.4402,369000.0],["2025-07-25",46.5185,46.7047,45.6663,46.0484,443900.0],["2025-07-28",46.2443,46.6851,45.3529,45.8427,690200.0],["2025-07-29",46.401,46.401,44.9023,45.7349,440600.0],["2025-07-30",45.6957,45.7741,44.4713,44.8435,414000.0],["2025-07-31",44.4125,44.7847,43.864,44.5692,498200.0],["2025-08-01",43.5603,43.8934,42.8844,43.0705,348200.0],["2025-08-04",43.2469,43.6387,43.0901,43.3546,318700.0],["2025-08-05",43.7268,44.7554,43.384,44.1872,510700.0],["2025-08-06",44.3342,44.9317,44.1285,44.2656,325900.0],["2025-08-07",44.8141,44.9905,43.5407,43.6485,212100.0],["2025-08-08",44.1187,44.2754,43.8248,44.0403,252800.0],["2025-08-11",44.0893,44.3146,43.5309,44.1383,299400.0],["2025-08-12",45.1374,46.2639,44.6182,45.8231,279400.0],["2025-08-13",45.8622,46.7242,45.7839,46.6557,267100.0],["2025-08-14",46.0777,46.0777,44.9121,45.5292,256100.0],["2025-08-15",45.6761,45.7937,44.6182,44.8043,206600.0],["2025-08-18",45.0002,45.49,44.726,44.9904,239300.0],["2025-08-19",45.2941,46.2149,45.2941,45.5488,195700.0],["2025-08-20",45.5194,45.5488,45.01,45.3823,317100.0],["2025-08-21",45.0688,45.3235,44.6084,44.8729,290700.0],["2025-08-22",45.2451,46.9299,45.0884,46.5185,360200.0],["2025-08-25",46.5969,46.5969,45.2353,45.2647,218700.0],["2025-08-26",45.4606,45.921,44.9709,45.8133,304200.0],["2025-08-27",45.4606,46.2247,45.4606,46.2051,198800.0],["2025-08-28",46.5283,46.5283,45.6076,46.0582,234300.0],["2025-08-29",45.9994,46.1659,45.4019,45.6761,231200.0],["2025-09-02",44.9611,45.5684,44.628,45.49,481600.0],["2025-09-03",45.2647,45.539,44.5105,44.8827,288400.0],["2025-09-04",45.1864,46.0777,44.8141,46.0582,228300.0],["2025-09-05",45.97,46.5773,45.3529,46.1953,253600.0],["2025-09-08",46.0092,46.1953,44.6868,45.5096,240800.0],["2025-09-09",45.1864,45.4117,44.6672,44.9807,177800.0],["2025-09-10",44.7848,45.4998,44.7064,45.0688,170700.0],["2025-09-11",45.059,46.303,44.9415,46.2247,266800.0],["2025-09-12",45.8133,46.0679,45.1864,45.1962,226700.0],["2025-09-15",45.4802,45.8035,44.9023,45.5586,192300.0],["2025-09-16",45.6174,45.7055,44.9317,45.3235,287900.0],["2025-09-17",45.6369,46.0386,44.4419,44.5007,299700.0],["2025-09-18",45.0198,46.0679,44.5007,46.0582,302100.0],["2025-09-19",46.0484,46.0582,44.7945,45.2157,761900.0],["2025-09-22",45.157,45.5782,44.3733,45.49,359600.0],["2025-09-23",45.7839,46.2443,44.8925,44.9709,210100.0],["2025-09-24",45.3431,45.3431,44.2068,44.4125,200600.0],["2025-09-25",44.0795,44.4615,43.864,44.4517,218600.0],["2025-09-26",44.5986,45.3039,44.3342,45.2745,238900.0],["2025-09-29",45.5684,46.019,44.8533,45.0198,338300.0],["2025-09-30",44.9415,45.2549,44.4419,45.2255,271300.0],["2025-10-01",44.5595,45.3725,44.5595,45.3529,271300.0],["2025-10-02",45.3431,46.1463,44.7064,44.7554,224600.0],["2025-10-03",45.0688,45.7153,44.8925,45.0884,256500.0],["2025-10-06",45.1962,45.4312,44.5203,44.5692,284000.0],["2025-10-07",44.579,44.9905,43.815,43.8934,586800.0],["2025-10-08",44.0795,45.0002,43.913,44.5888,244800.0],["2025-10-09",44.5007,44.7945,44.0795,44.4027,241900.0],["2025-10-10",44.5692,44.6966,42.9824,43.002,301900.0],["2025-10-13",43.5897,44.2264,43.4036,44.1774,238600.0],["2025-10-14",43.5799,44.8239,43.4722,44.5105,215400.0],["2025-10-15",44.9415,45.4312,44.5203,44.9415,225700.0],["2025-10-16",45.3039,45.5978,44.4419,44.5399,236500.0],["2025-10-17",44.2362,44.9219,44.2362,44.344,180600.0],["2025-10-20",44.8631,45.0982,44.579,44.9317,143500.0],["2025-10-21",44.8141,45.4802,44.6182,44.8239,196500.0],["2025-10-22",44.7456,45.4214,44.5692,44.6378,181300.0],["2025-10-23",44.8043,45.1276,44.2754,44.3929,241800.0],["2025-10-24",44.7456,45.3431,44.677,45.0002,156400.0],["2025-10-27",45.3823,45.3823,44.7064,44.7652,269700.0],["2025-10-28",44.6378,45.206,44.0403,44.3342,527400.0],["2025-10-29",40.7784,42.1596,37.448,41.1408,1588000.0],["2025-10-30",40.9743,41.8363,40.1809,40.4454,829400.0],["2025-10-31",40.465,41.5816,40.0927,40.9156,777700.0],["2025-11-03",40.9058,41.0919,40.1025,40.9841,444400.0],["2025-11-04",40.5531,41.0429,40.1221,40.8666,322800.0],["2025-11-05",40.9155,41.7775,40.8078,41.7286,615200.0],["2025-11-06",41.562,42.1988,41.4543,41.7775,250600.0],["2025-11-07",41.758,42.473,41.1408,42.189,297400.0],["2025-11-10",42.424,42.7767,42.1008,42.2281,266000.0],["2025-11-11",42.3947,42.4338,41.3465,41.4053,337600.0],["2025-11-12",41.4448,42.7378,41.4448,42.0568,327500.0],["2025-11-13",42.0568,42.5404,41.3955,41.7409,247500.0],["2025-11-14",41.5435,42.3529,40.8723,42.343,235000.0],["2025-11-17",42.0666,42.3923,41.0796,41.1388,263400.0],["2025-11-18",40.9612,42.1555,40.8427,41.5336,268800.0],["2025-11-19",41.6817,41.9284,41.2671,41.4645,391200.0],["2025-11-20",41.6422,42.3331,41.4843,41.6225,215400.0],["2025-11-21",40.7342,43.3399,40.7342,42.8858,343200.0],["2025-11-24",42.5305,43.0734,42.4318,42.7082,223300.0],["2025-11-25",42.9747,44.0999,42.8069,43.7544,256300.0],["2025-11-26",43.7248,44.5835,43.7248,44.09,311900.0],["2025-11-28",44.3269,44.4453,43.784,43.9025,108500.0],["2025-12-01",43.8038,44.544,43.784,44.1097,235200.0],["2025-12-02",44.4947,44.5342,43.9025,44.4947,249800.0],["2025-12-03",44.7612,45.689,44.6329,45.4225,297300.0],["2025-12-04",45.5508,46.7352,45.5508,45.9061,350800.0],["2025-12-05",45.8864,46.4095,45.4521,45.6199,212600.0],["2025-12-08",45.9949,46.3009,45.2448,45.2843,270200.0],["2025-12-09",45.2744,45.8765,44.7414,44.9388,182100.0],["2025-12-10",44.5539,46.6859,44.5539,46.5279,430500.0],["2025-12-11",46.4687,47.663,46.4687,46.7352,341500.0],["2025-12-12",46.903,47.1596,46.0048,46.5082,511100.0],["2025-12-15",46.5477,47.0905,46.2713,46.597,300800.0],["2025-12-16",46.7056,47.0708,45.9259,45.9949,230700.0],["2025-12-17",45.8765,46.8043,45.8765,46.1627,542300.0],["2025-12-18",46.4292,46.7253,45.7482,45.8568,255400.0],["2025-12-19",45.5607,45.9949,45.2843,45.7581,1074400.0],["2025-12-22",45.837,46.4194,45.837,45.8962,207200.0],["2025-12-23",45.8864,46.0246,45.4225,45.916,333800.0],["2025-12-24",45.8666,46.1726,45.4718,45.8568,62000.0],["2025-12-26",45.8568,46.37,45.6001,46.3305,295900.0],["2025-12-29",46.3207,46.3207,45.7285,45.916,248600.0],["2025-12-30",46.4095,47.0905,45.6297,46.6266,356100.0],["2025-12-31",46.5773,47.1794,45.916,46.1331,274300.0],["2026-01-02",46.0246,47.0412,45.9653,46.6661,299000.0],["2026-01-05",46.5575,47.7716,46.4292,46.4588,294900.0],["2026-01-06",46.4687,48.8079,46.4194,48.4526,339000.0],["2026-01-07",48.5809,50.1305,47.6827,49.9529,862200.0],["2026-01-08",49.3607,53.4469,49.3607,52.6474,1295100.0],["2026-01-09",52.2131,52.2625,46.5674,47.2386,1687700.0],["2026-01-12",46.8833,48.4724,46.8833,48.2552,538300.0],["2026-01-13",48.4921,48.7586,47.3373,47.7716,505400.0],["2026-01-14",48.196,48.6007,47.8801,48.0085,305300.0],["2026-01-15",48.0479,49.0942,47.9887,48.5414,396000.0],["2026-01-16",48.502,49.4298,48.3144,49.1238,502700.0],["2026-01-20",48.6105,48.7586,48.0381,48.7191,460400.0],["2026-01-21",48.9659,50.022,48.2552,49.4989,732300.0],["2026-01-22",49.9331,50.9794,49.864,50.2292,644600.0],["2026-01-23",50.2292,50.6734,49.7357,49.9825,289800.0],["2026-01-26",50.4168,51.1472,50.0417,50.3773,377400.0],["2026-01-27",50.2084,50.7945,49.0464,49.3245,437100.0],["2026-01-28",49.4436,49.6224,48.51,49.0464,489200.0],["2026-01-29",49.0662,49.6324,48.3511,49.6224,376100.0],["2026-01-30",49.0166,50.2581,49.0166,50.0793,1013100.0],["2026-02-02",49.5827,51.0527,47.8843,50.9931,323500.0],["2026-02-03",50.7945,52.1751,50.6653,52.0559,329500.0],["2026-02-04",52.5823,53.7047,52.0956,53.357,409000.0],["2026-02-05",53.0591,54.241,53.0491,53.4365,395900.0],["2026-02-06",53.4762,54.827,53.4365,54.2311,336000.0],["2026-02-09",53.9331,54.6681,53.7643,53.8238,254500.0],["2026-02-10",53.8537,54.6085,53.5954,53.9828,221600.0],["2026-02-11",54.4198,55.274,54.0126,54.6582,259700.0],["2026-02-12",55.125,56.3467,54.7078,55.6911,343300.0],["2026-02-13",55.4329,57.1016,55.4329,56.8532,464300.0],["2026-02-17",56.8433,57.3797,55.9792,56.8632,325400.0],["2026-02-18",57.032,58.1643,56.9426,57.3101,319600.0],["2026-02-19",57.3002,57.6975,56.744,57.5783,357700.0],["2026-02-20",58.065,58.4921,57.4095,58.4524,188000.0],["2026-02-23",58.3928,58.3928,57.0718,57.8465,243100.0],["2026-02-24",57.6578,58.651,57.3896,58.4722,197300.0],["2026-02-25",58.5517,58.7901,57.3399,57.628,181300.0],["2026-02-26",57.7372,58.4524,57.2903,57.767,265800.0],["2026-02-27",57.2605,57.3499,55.711,56.0388,333500.0],["2026-03-02",55.9891,56.8731,55.3534,56.6149,222300.0],["2026-03-03",55.3435,56.4659,54.837,56.2772,204300.0],["2026-03-04",56.3963,56.8731,55.9494,56.3467,189200.0],["2026-03-05",55.9593,55.9593,55.125,55.1647,382600.0],["2026-03-06",54.2907,54.7575,52.5922,54.1914,318500.0],["2026-03-09",54.2807,54.5787,52.1453,54.3205,313700.0],["2026-03-10",53.6451,54.8668,53.6351,53.7245,281600.0],["2026-03-11",53.6351,53.804,52.7809,53.367,233500.0],["2026-03-12",53.8238,53.8238,51.9764,52.3836,347200.0],["2026-03-13",52.6816,52.6816,50.6355,51.4003,251100.0],["2026-03-16",51.7976,51.8274,50.9335,51.5593,214600.0],["2026-03-17",52.0459,52.3241,51.0229,51.3507,231400.0],["2026-03-18",51.3507,51.5593,50.5561,50.5759,229200.0],["2026-03-19",49.8707,50.5859,49.4933,50.1786,211400.0],["2026-03-20",50.5263,50.5263,49.5132,49.9403,1113600.0],["2026-03-23",51.2216,52.3638,51.1024,51.3407,291100.0],["2026-03-24",51.0626,52.8703,51.0229,51.8175,287100.0],["2026-03-25",52.4929,52.4929,51.5692,52.1353,161400.0],["2026-03-26",51.6387,52.2545,51.3308,51.7281,185600.0],["2026-03-27",51.2414,51.6983,50.4568,50.7647,225100.0],["2026-03-30",51.4202,51.4202,50.6753,51.301,261500.0],["2026-03-31",52.0956,53.1087,51.45,52.2943,277000.0],["2026-04-01",51.9764,52.9498,51.9764,52.2247,267200.0],["2026-04-02",52.5624,53.5755,51.6685,52.3836,521300.0],["2026-04-06",51.2414,51.2414,47.6161,48.0332,1113700.0],["2026-04-07",48.2816,48.3014,46.007,47.328,1939200.0],["2026-04-08",45.2323,48.9272,45.2323,48.6987,1542300.0],["2026-04-09",48.9868,53.5954,48.9868,53.2776,1341500.0],["2026-04-10",53.4067,53.4365,50.9434,51.7976,614700.0],["2026-04-13",51.6387,52.7412,50.4369,52.5326,497200.0],["2026-04-14",52.2148,52.9995,52.0459,52.2843,538700.0],["2026-04-15",51.9963,52.1453,50.5263,51.0626,400400.0],["2026-04-16",50.8739,51.1421,49.8509,49.9701,546300.0],["2026-04-17",50.5362,51.4003,49.7416,49.98,527300.0],["2026-04-20",49.58,49.79,48.64,49.36,518300.0],["2026-04-21",49.23,49.89,47.81,48.21,512100.0],["2026-04-22",48.5,48.93,47.71,48.03,318900.0],["2026-04-23",48.47,50.0,48.47,49.62,412900.0],["2026-04-24",49.29,49.99,48.75,49.29,317700.0],["2026-04-27",49.17,49.78,48.75,49.05,263000.0],["2026-04-28",49.44,49.44,48.11,48.42,363100.0],["2026-04-29",48.18,48.39,47.18,47.8,472200.0],["2026-04-30",47.72,49.14,47.53,49.12,429000.0],["2026-05-01",49.23,50.46,48.81,50.04,387900.0],["2026-05-04",49.63,49.63,48.23,49.17,363600.0],["2026-05-05",49.39,50.83,49.23,50.16,340600.0],["2026-05-06",50.89,51.3,49.45,50.36,220500.0],["2026-05-07",50.12,50.84,49.88,50.41,240200.0],["2026-05-08",50.45,51.11,49.86,50.55,215400.0],["2026-05-11",50.61,50.92,50.05,50.18,214600.0],["2026-05-12",50.44,50.44,48.73,50.03,304600.0],["2026-05-13",50.02,50.67,49.5,49.75,210300.0],["2026-05-14",50.24,50.24,48.41,48.46,295100.0],["2026-05-15",48.31,48.31,47.0,47.64,864500.0],["2026-05-18",47.85,48.7,47.46,47.98,399100.0],["2026-05-19",47.59,48.0,47.13,47.67,194800.0],["2026-05-20",47.73,48.48,47.55,48.0,266400.0],["2026-05-21",47.74,48.8,47.04,48.72,303100.0],["2026-05-22",48.68,48.95,47.72,47.94,463200.0],["2026-05-26",48.15,48.66,47.83,48.3,317400.0],["2026-05-27",48.59,49.02,48.2,48.32,179300.0],["2026-05-28",48.06,48.47,47.62,47.9,424300.0],["2026-05-29",47.69,47.95,47.09,47.11,287000.0],["2026-06-01",46.51,46.77,45.61,46.08,392100.0],["2026-06-02",46.17,47.24,45.93,47.01,363100.0],["2026-06-03",46.7,47.41,46.51,46.86,541300.0],["2026-06-04",47.68,47.8,46.68,46.84,594400.0],["2026-06-05",47.0,47.68,46.63,46.89,323200.0],["2026-06-08",47.29,48.17,47.18,47.23,435200.0],["2026-06-09",47.69,49.0,47.69,48.0,621900.0],["2026-06-10",48.2,48.46,46.94,46.97,407800.0],["2026-06-11",47.36,47.42,45.15,47.39,550200.0],["2026-06-12",47.97,49.24,47.62,48.17,871200.0],["2026-06-15",48.62,49.05,48.05,48.44,320600.0],["2026-06-16",48.77,49.72,48.77,49.33,340500.0],["2026-06-17",49.13,49.84,48.84,49.29,466300.0],["2026-06-18",49.94,51.05,49.6,49.69,654100.0],["2026-06-22",49.83,51.03,49.78,50.2,438000.0],["2026-06-23",49.74,50.48,49.56,50.16,388100.0],["2026-06-24",50.35,50.98,49.62,49.88,301500.0],["2026-06-25",49.51,51.0,49.31,49.9,276100.0],["2026-06-26",49.74,50.48,49.42,50.37,883900.0],["2026-06-29",50.06,50.27,48.82,48.87,470800.0],["2026-06-30",48.95,49.78,48.4,49.01,625600.0],["2026-07-01",49.67,50.33,47.83,47.88,942300.0],["2026-07-02",47.47,47.95,45.38,47.54,1587000.0],["2026-07-06",47.92,48.8,47.15,48.33,837111.830201],["2026-07-07",48.17,48.2,45.35,45.78,961153.432851],["2026-07-08",45.54,47.05,45.2497,46.35,696254.296968],["2026-07-09",46.81,47.23,46.4,46.66,608765.293554],["2026-07-10",46.6,47.33,46.27,47.3,412329.382957],["2026-07-13",47.4,48.66,47.32,48.17,555902.802559],["2026-07-14",48.42,48.42,47.25,47.34,563767.79392],["2026-07-15",47.4,48.235,47.08,48.09,378237.358264],["2026-07-16",47.83,51.77,47.73,51.18,878586.892399],["2026-07-17",50.62,51.73,49.45,50.02,481341.031089],["2026-07-20",50.15,50.57,49.155,49.56,415782.326895],["2026-07-21",50.47,50.645,49.08,50.06,378330.361256],["2026-07-22",50.32,51.13,50.13,51.13,432369.002613],["2026-07-23",51.43,52.05,51.3823,51.54,429822.828697],["2026-07-24",51.87,52.35,51.03,52.12,334743.008002],["2026-07-27",52.09,52.485,50.155,50.28,334746.658105],["2026-07-28",50.56,52.01,50.56,51.8,455968.506908],["2026-07-29",51.52,51.68,50.42,50.72,383920.50965],["2026-07-30",50.67,50.865,48.78,49.08,288844.434577],["2026-07-31",49.09,49.76,48.95,49.25,449899.060717],["2026-08-03",49.89,50.3899,48.765,49.76,270799.179507],["2026-08-04",49.04,50.48,48.97,50.32,328614.809732],["2026-08-05",50.9,50.95,49.62,49.71,202189.302725],["2026-08-06",50.21,50.21,47.545,47.68,446109.455871],["2026-08-07",47.49,47.79,46.45,47.22,423260.823073],["2026-08-10",46.85,47.03,46.03,46.19,37815.68119],["2026-08-11",46.28,46.8,45.98,46.13,515465.536693],["2026-08-12",46.26,46.26,45.32,45.48,405795.146367],["2026-08-13",45.72,46.44,45.4,46,349610.980683],["2026-08-14",46,46.33,45.26,45.44,326577.34907]]}