{"t":"GEF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-02-28",6.4677,6.4677,6.3617,6.3617,600.0],["1996-02-29",6.5738,6.5738,6.5738,6.5738,400.0],["1996-03-01",6.6798,6.6798,6.5738,6.5738,7200.0],["1996-03-04",6.5738,6.6798,6.5738,6.5738,2000.0],["1996-03-05",6.6798,6.6798,6.6798,6.6798,600.0],["1996-03-06",6.6798,6.6798,6.5738,6.5738,12000.0],["1996-03-07",6.5473,6.6798,6.5473,6.6798,3600.0],["1996-03-08",6.5208,6.6798,6.5208,6.6798,2800.0],["1996-03-11",6.5208,6.5738,6.4147,6.5738,16200.0],["1996-03-12",6.5208,6.5738,6.4677,6.4677,21000.0],["1996-03-13",6.4677,6.5208,6.3617,6.5208,2600.0],["1996-03-14",6.5208,6.5208,6.3617,6.3617,34000.0],["1996-03-15",6.4147,6.4677,6.4147,6.4677,1200.0],["1996-03-18",6.5208,6.5208,6.5208,6.5208,800.0],["1996-03-19",6.5016,6.5549,6.5016,6.5016,2600.0],["1996-03-20",6.5549,6.5549,6.5549,6.5549,400.0],["1996-03-21",6.5549,6.5549,6.395,6.395,3400.0],["1996-03-22",6.395,6.5549,6.395,6.5549,600.0],["1996-03-25",6.5549,6.5549,6.395,6.395,28200.0],["1996-03-26",6.4483,6.5016,6.4216,6.4216,22200.0],["1996-03-27",6.4483,6.5016,6.3417,6.3417,29000.0],["1996-03-28",6.3417,6.3417,6.1285,6.1552,20800.0],["1996-03-29",6.2351,6.2351,6.1285,6.1818,4800.0],["1996-04-01",6.2351,6.2351,6.1285,6.1285,5400.0],["1996-04-02",6.0752,6.1818,6.022,6.0752,36200.0],["1996-04-03",6.022,6.0752,5.9687,5.9687,12800.0],["1996-04-04",6.0752,6.0752,6.0752,6.0752,4200.0],["1996-04-08",5.9154,5.9154,5.8088,5.8088,2600.0],["1996-04-09",5.9154,5.9154,5.7555,5.9154,3400.0],["1996-04-10",5.8088,5.8088,5.7022,5.8088,4000.0],["1996-04-11",5.8088,5.8088,5.8088,5.8088,600.0],["1996-04-12",5.8088,5.8088,5.7022,5.7222,20600.0],["1996-04-15",5.8088,5.8088,5.7555,5.8088,3000.0],["1996-04-16",5.8088,5.8088,5.7022,5.8088,5600.0],["1996-04-17",5.7022,5.7555,5.6489,5.7555,12000.0],["1996-04-18",5.6756,5.7555,5.6756,5.7555,11000.0],["1996-04-19",5.7555,5.7555,5.7022,5.7022,1800.0],["1996-04-22",5.6489,5.6756,5.6489,5.6489,6200.0],["1996-04-23",5.7555,5.7555,5.7555,5.7555,2600.0],["1996-04-24",5.7555,5.7555,5.5956,5.5956,4400.0],["1996-04-25",5.6489,5.7022,5.5956,5.5956,43800.0],["1996-04-26",5.7022,5.7022,5.5956,5.7022,2800.0],["1996-04-29",5.6489,5.6489,5.6489,5.6489,400.0],["1996-04-30",5.6489,5.6489,5.6489,5.6489,0.0],["1996-05-01",5.7022,5.7022,5.5956,5.5956,4000.0],["1996-05-02",5.7022,5.7022,5.7022,5.7022,3600.0],["1996-05-03",5.5956,5.7022,5.5956,5.6756,16800.0],["1996-05-06",5.6756,5.7555,5.6489,5.7022,10400.0],["1996-05-07",5.8354,5.8354,5.7555,5.7555,2400.0],["1996-05-08",5.6489,5.7022,5.6489,5.6489,5000.0],["1996-05-09",5.6489,5.7555,5.6489,5.7555,2600.0],["1996-05-10",5.7555,5.7555,5.6756,5.6756,5800.0],["1996-05-13",5.6756,5.6756,5.6756,5.6756,5800.0],["1996-05-14",5.6489,5.7555,5.5956,5.7555,80000.0],["1996-05-15",5.5956,5.7555,5.5956,5.6156,79000.0],["1996-05-16",5.7555,5.7555,5.6756,5.7289,15200.0],["1996-05-17",5.7289,5.7289,5.5956,5.7289,11600.0],["1996-05-20",5.7288,5.7288,5.5956,5.5956,12200.0],["1996-05-21",5.5956,5.6489,5.5956,5.6489,12400.0],["1996-05-22",5.5956,5.7022,5.5956,5.7022,18000.0],["1996-05-23",5.7022,5.7022,5.5956,5.7022,51000.0],["1996-05-24",5.5423,5.7022,5.5423,5.5956,12800.0],["1996-05-28",5.6756,5.7555,5.5423,5.7022,10800.0],["1996-05-29",5.7022,5.8088,5.6489,5.8088,13000.0],["1996-05-30",5.6489,5.8088,5.6489,5.8088,238400.0],["1996-05-31",5.7821,6.1285,5.7555,6.1285,52400.0],["1996-06-03",5.9687,6.2884,5.9687,6.2884,27400.0],["1996-06-04",6.3151,6.4749,6.2884,6.4749,59400.0],["1996-06-05",6.4216,6.4216,6.3151,6.3151,6600.0],["1996-06-06",6.4749,6.4749,6.3417,6.4216,20000.0],["1996-06-07",6.3151,6.4483,6.3151,6.4483,10600.0],["1996-06-10",6.3151,6.4483,6.3151,6.4183,31000.0],["1996-06-11",6.3684,6.4483,6.3684,6.3684,12600.0],["1996-06-12",6.4483,6.4749,6.3683,6.4749,4600.0],["1996-06-13",6.3683,6.4749,6.3683,6.4749,4400.0],["1996-06-14",6.3683,6.5549,6.3683,6.5016,25200.0],["1996-06-17",6.4483,6.5549,6.4483,6.5016,7400.0],["1996-06-18",6.5187,6.679,6.5187,6.679,18800.0],["1996-06-19",6.679,6.679,6.6255,6.679,4000.0],["1996-06-20",6.6255,6.7324,6.6255,6.6255,44000.0],["1996-06-21",6.6255,6.7324,6.6255,6.6255,29000.0],["1996-06-24",6.6255,6.7324,6.6255,6.6255,19800.0],["1996-06-25",6.6523,6.7324,6.6523,6.7324,8000.0],["1996-06-26",6.719,6.7858,6.6523,6.7858,8200.0],["1996-06-27",6.7858,6.8393,6.6523,6.8393,30000.0],["1996-06-28",6.679,6.8393,6.679,6.8393,17400.0],["1996-07-01",6.7057,6.8393,6.7057,6.8393,5400.0],["1996-07-02",6.8927,6.9461,6.866,6.9461,13800.0],["1996-07-03",6.9461,6.9461,6.866,6.8927,40600.0],["1996-07-05",6.8393,6.8393,6.8393,6.8393,2400.0],["1996-07-08",6.8126,6.8793,6.8126,6.8126,26600.0],["1996-07-09",6.9461,6.9461,6.8125,6.8927,106000.0],["1996-07-10",6.9461,6.9461,6.8393,6.866,46800.0],["1996-07-11",6.8393,6.866,6.8393,6.8393,5000.0],["1996-07-12",6.8393,6.9461,6.8393,6.8793,14400.0],["1996-07-15",6.9461,6.9461,6.8393,6.8393,32200.0],["1996-07-16",6.8393,6.9461,6.8393,6.8927,38200.0],["1996-07-17",6.8927,6.9996,6.8927,6.9461,15000.0],["1996-07-18",7.053,7.053,6.9461,6.9461,12400.0],["1996-07-19",6.9461,7.053,6.9461,6.9996,21000.0],["1996-07-22",6.9461,7.053,6.8393,6.8393,46400.0],["1996-07-23",6.8393,6.9461,6.7324,6.7324,23400.0],["1996-07-24",6.7324,6.8927,6.7324,6.8126,13800.0],["1996-07-25",6.679,6.8393,6.679,6.7591,1800.0],["1996-07-26",6.679,6.8393,6.679,6.8393,1200.0],["1996-07-29",6.679,6.679,6.6255,6.6255,7200.0],["1996-07-30",6.6255,6.7858,6.6255,6.6255,12800.0],["1996-07-31",6.6255,6.6523,6.6255,6.6255,20200.0],["1996-08-01",6.6255,6.7324,6.6255,6.6255,17200.0],["1996-08-02",6.6523,6.6523,6.6523,6.6523,2000.0],["1996-08-05",6.6255,6.6255,6.6255,6.6255,6200.0],["1996-08-06",6.4652,6.6255,6.3851,6.4118,23600.0],["1996-08-07",6.4118,6.4385,6.3584,6.4385,191000.0],["1996-08-08",6.3584,6.5187,6.3584,6.4385,4400.0],["1996-08-09",6.5187,6.5187,6.3584,6.3584,1800.0],["1996-08-12",6.4385,6.4385,6.4385,6.4385,12400.0],["1996-08-13",6.3584,6.5187,6.3584,6.5187,1600.0],["1996-08-14",6.3584,6.3584,6.3584,6.3584,6600.0],["1996-08-15",6.5187,6.5187,6.3584,6.4652,8600.0],["1996-08-16",6.3584,6.4652,6.3584,6.4652,3600.0],["1996-08-19",6.3584,6.5187,6.3584,6.3584,64800.0],["1996-08-20",6.3584,6.5187,6.3584,6.4118,1600.0],["1996-08-21",6.4118,6.5187,6.3584,6.3584,3200.0],["1996-08-22",6.5187,6.5187,6.3584,6.3584,2400.0],["1996-08-23",6.4652,6.4652,6.4652,6.4652,400.0],["1996-08-26",6.4652,6.4652,6.4652,6.4652,0.0],["1996-08-27",6.5187,6.5187,6.3584,6.3584,1600.0],["1996-08-28",6.5187,6.5187,6.4118,6.5187,800.0],["1996-08-29",6.3584,6.3584,6.3584,6.3584,600.0],["1996-08-30",6.3584,6.3584,6.3049,6.3049,7600.0],["1996-09-03",6.3049,6.3049,6.3049,6.3049,2000.0],["1996-09-04",6.4118,6.4118,6.2515,6.4118,5600.0],["1996-09-05",6.2515,6.4118,6.2515,6.2515,1400.0],["1996-09-06",6.2782,6.3584,6.2515,6.2782,7200.0],["1996-09-09",6.2515,6.2515,6.2515,6.2515,1000.0],["1996-09-10",6.2782,6.2782,6.2515,6.2515,5600.0],["1996-09-11",6.3584,6.3584,6.2515,6.3317,8000.0],["1996-09-12",6.3584,6.3584,6.3584,6.3584,400.0],["1996-09-13",6.4118,6.4118,6.3049,6.3049,1600.0],["1996-09-16",6.4118,6.4118,6.3049,6.3049,2800.0],["1996-09-17",6.305,6.3851,6.2782,6.2849,354400.0],["1996-09-18",6.4293,6.4293,6.3221,6.3221,400.0],["1996-09-19",6.3221,6.4293,6.3221,6.4293,7000.0],["1996-09-20",6.3221,6.4293,6.3221,6.3757,3400.0],["1996-09-23",6.3355,6.3355,6.3355,6.3355,800.0],["1996-09-24",6.3221,6.3221,6.3221,6.3221,2200.0],["1996-09-25",6.3221,6.3221,6.3221,6.3221,6400.0],["1996-09-26",6.2686,6.2686,6.2686,6.2686,1400.0],["1996-09-27",6.2686,6.2686,6.2686,6.2686,200.0],["1996-09-30",6.2686,6.4293,6.2686,6.2686,6200.0],["1996-10-01",6.2686,6.4293,6.2686,6.2686,6400.0],["1996-10-02",6.2686,6.3221,6.1614,6.215,24200.0],["1996-10-03",6.3221,6.3221,6.1614,6.3221,6800.0],["1996-10-04",6.2954,6.3221,6.215,6.2418,11400.0],["1996-10-07",6.1614,6.3221,6.1614,6.2686,5400.0],["1996-10-08",6.3221,6.3757,6.2686,6.2686,13400.0],["1996-10-09",6.2686,6.3221,6.2686,6.2686,3600.0],["1996-10-10",6.4293,6.4293,6.2686,6.2686,15200.0],["1996-10-11",6.3221,6.3221,6.1614,6.1614,9200.0],["1996-10-14",6.3221,6.3221,6.1614,6.1614,13000.0],["1996-10-15",6.1614,6.2686,6.1614,6.1614,41800.0],["1996-10-16",6.2686,6.2686,6.1614,6.2686,6800.0],["1996-10-17",6.1614,6.2686,6.1614,6.1614,28200.0],["1996-10-18",6.2686,6.2686,6.1614,6.2351,10200.0],["1996-10-21",6.215,6.2686,6.215,6.2686,13000.0],["1996-10-22",6.2686,6.2686,6.1614,6.1614,2400.0],["1996-10-23",6.2686,6.2686,6.1614,6.2686,7200.0],["1996-10-24",6.1614,6.2686,6.1078,6.215,32200.0],["1996-10-25",6.215,6.215,6.0543,6.0543,600.0],["1996-10-28",6.0543,6.1614,6.0543,6.0543,22000.0],["1996-10-29",6.0543,6.1614,6.0543,6.1614,4200.0],["1996-10-30",6.0543,6.1078,6.0007,6.1078,10600.0],["1996-10-31",5.9471,6.1078,5.9471,5.9471,5600.0],["1996-11-01",6.1078,6.1078,5.9739,6.0007,5600.0],["1996-11-04",5.9471,6.1078,5.9471,6.1078,11200.0],["1996-11-05",5.9471,6.0007,5.84,5.84,20600.0],["1996-11-06",5.9471,5.9471,5.84,5.9471,19200.0],["1996-11-07",5.9471,5.9471,5.84,5.8667,9400.0],["1996-11-08",5.8132,5.9471,5.7864,5.9471,75200.0],["1996-11-11",5.7864,5.9471,5.7864,5.7864,31800.0],["1996-11-12",5.9471,5.9471,5.7864,5.9471,5800.0],["1996-11-13",5.9471,5.9471,5.8667,5.8667,15200.0],["1996-11-14",5.9471,5.9471,5.7864,5.9471,18400.0],["1996-11-15",5.7864,5.9471,5.7864,5.84,5400.0],["1996-11-18",5.7864,5.9471,5.7864,5.9471,4200.0],["1996-11-19",5.9471,5.9471,5.84,5.9471,17400.0],["1996-11-20",5.9471,6.0543,5.84,5.9471,18200.0],["1996-11-21",6.0543,6.0543,5.9471,6.0543,3600.0],["1996-11-22",6.1078,6.1614,6.0007,6.1614,7600.0],["1996-11-25",6.0007,6.1614,6.0007,6.0811,10800.0],["1996-11-26",6.0543,6.1614,6.0543,6.1614,8600.0],["1996-11-27",6.1614,6.215,6.0543,6.215,7200.0],["1996-11-29",6.1614,6.215,6.1614,6.215,6200.0],["1996-12-02",6.215,6.3221,6.215,6.2686,5800.0],["1996-12-03",6.4293,6.5365,6.3757,6.5365,6000.0],["1996-12-04",6.59,6.6436,6.4829,6.59,25800.0],["1996-12-05",6.5632,6.6436,6.4829,6.5632,23800.0],["1996-12-06",6.59,6.6436,6.3757,6.4561,25000.0],["1996-12-09",6.4829,6.5365,6.3757,6.4561,19000.0],["1996-12-10",6.5365,6.5365,6.3757,6.3757,50800.0],["1996-12-11",6.3757,6.3757,6.2686,6.3221,21400.0],["1996-12-12",6.2856,6.2856,6.1782,6.205,25200.0],["1996-12-13",6.2856,6.2856,6.1782,6.2856,18000.0],["1996-12-16",6.1244,6.2319,6.1244,6.1244,18200.0],["1996-12-17",6.1244,6.1244,6.0707,6.0707,14000.0],["1996-12-18",6.2319,6.2319,6.1244,6.1244,18200.0],["1996-12-19",6.2319,6.2319,6.1244,6.1782,19800.0],["1996-12-20",6.1244,6.2856,6.1244,6.1244,33400.0],["1996-12-23",6.2856,6.2856,6.1244,6.1244,10800.0],["1996-12-24",6.2319,6.2319,6.0707,6.1244,23000.0],["1996-12-26",6.1244,6.1782,6.1244,6.1782,51400.0],["1996-12-27",6.1782,6.1782,6.0707,6.1244,17000.0],["1996-12-30",6.0707,6.1782,6.0707,6.1782,38200.0],["1996-12-31",6.0707,6.1782,6.0707,6.0707,8600.0],["1997-01-02",6.0707,6.1782,6.0707,6.0707,15200.0],["1997-01-03",6.0707,6.1782,6.0707,6.1244,27200.0],["1997-01-06",6.1782,6.1782,6.017,6.1513,5200.0],["1997-01-07",6.1782,6.1782,6.017,6.1244,40000.0],["1997-01-08",6.0707,6.1244,6.017,6.1244,82800.0],["1997-01-09",6.1244,6.1244,6.017,6.0707,15400.0],["1997-01-10",6.017,6.1244,6.017,6.0707,30800.0],["1997-01-13",6.017,6.1244,6.017,6.1244,77800.0],["1997-01-14",6.1245,6.1245,6.017,6.0976,4800.0],["1997-01-15",6.017,6.1782,6.017,6.1244,26800.0],["1997-01-16",6.0707,6.2319,6.0707,6.0707,15000.0],["1997-01-17",6.0707,6.2319,6.0707,6.205,22000.0],["1997-01-20",6.2856,6.5542,6.1782,6.5542,105800.0],["1997-01-21",6.6617,6.6617,6.5005,6.5811,60600.0],["1997-01-22",6.608,6.608,6.5005,6.608,11400.0],["1997-01-23",6.5005,6.608,6.5005,6.608,5000.0],["1997-01-24",6.608,6.608,6.5005,6.608,13600.0],["1997-01-27",6.608,6.6617,6.5542,6.5542,8400.0],["1997-01-28",6.6617,6.6617,6.5542,6.6617,9200.0],["1997-01-29",6.5677,6.6617,6.5542,6.5542,41800.0],["1997-01-30",6.5542,6.6617,6.5542,6.5542,44200.0],["1997-01-31",6.5542,6.6617,6.5542,6.5811,21000.0],["1997-02-03",6.5542,6.6617,6.5542,6.5811,15800.0],["1997-02-04",6.5274,6.6617,6.5274,6.5945,9600.0],["1997-02-05",6.6617,6.6617,6.5274,6.6348,15000.0],["1997-02-06",6.5274,6.7154,6.5274,6.5542,30400.0],["1997-02-07",6.5274,6.6617,6.5274,6.6617,101200.0],["1997-02-10",6.5274,6.5542,6.5005,6.5005,8000.0],["1997-02-11",6.608,6.608,6.608,6.608,3800.0],["1997-02-12",6.608,6.608,6.5005,6.608,6400.0],["1997-02-13",6.5274,6.608,6.5005,6.608,3800.0],["1997-02-14",6.608,6.608,6.5005,6.608,35800.0],["1997-02-18",6.608,6.608,6.5005,6.608,18200.0],["1997-02-19",6.5005,6.6617,6.5005,6.6617,9600.0],["1997-02-20",6.608,6.7154,6.5542,6.5945,147000.0],["1997-02-21",6.5542,6.7154,6.5542,6.5542,4800.0],["1997-02-24",6.7154,6.7154,6.5005,6.5542,79600.0],["1997-02-25",6.5542,6.608,6.5005,6.608,36600.0],["1997-02-26",6.5005,6.608,6.4468,6.5542,12200.0],["1997-02-27",6.4468,6.5005,6.3931,6.3931,16400.0],["1997-02-28",6.3931,6.5005,6.3393,6.5005,12800.0],["1997-03-03",6.4199,6.5005,6.3393,6.3393,10000.0],["1997-03-04",6.4468,6.5005,6.3393,6.5005,5200.0],["1997-03-05",6.5005,6.5005,6.3393,6.3931,33000.0],["1997-03-06",6.4199,6.5542,6.3931,6.5542,110600.0],["1997-03-07",6.5005,6.5005,6.3931,6.3931,7600.0],["1997-03-10",6.3931,6.4736,6.3931,6.3931,11800.0],["1997-03-11",6.3931,6.5005,6.3931,6.3931,12800.0],["1997-03-12",6.3393,6.4199,6.3393,6.3931,11000.0],["1997-03-13",6.3393,6.4468,6.2856,6.4468,16400.0],["1997-03-14",6.2856,6.3662,6.2319,6.2319,15000.0],["1997-03-17",6.2319,6.2319,6.2319,6.2319,1600.0],["1997-03-18",6.2578,6.4196,6.2578,6.2578,11600.0],["1997-03-19",6.4196,6.4196,6.2578,6.4196,7400.0],["1997-03-20",6.3657,6.3657,6.1499,6.2578,26000.0],["1997-03-21",6.096,6.2578,6.042,6.042,48600.0],["1997-03-24",6.042,6.2038,6.042,6.2038,2400.0],["1997-03-25",6.1499,6.2038,6.0959,6.2038,22400.0],["1997-03-26",6.042,6.1499,5.9341,5.9881,53600.0],["1997-03-27",5.9341,6.0959,5.9341,5.9341,13800.0],["1997-03-31",5.9341,6.0959,5.8802,5.8802,19600.0],["1997-04-01",5.8802,6.0959,5.8802,6.0959,90000.0],["1997-04-02",5.8802,5.9881,5.7723,5.9881,30600.0],["1997-04-03",5.7723,5.9881,5.7723,5.7723,13800.0],["1997-04-04",5.9881,5.9881,5.8532,5.9881,5600.0],["1997-04-07",5.9881,5.9881,5.8262,5.8532,52600.0],["1997-04-08",5.8262,5.9341,5.8262,5.8262,2800.0],["1997-04-09",5.9881,5.9881,5.7183,5.8802,35400.0],["1997-04-10",5.7183,5.8802,5.6644,5.7723,8600.0],["1997-04-11",5.8802,5.8802,5.6644,5.7723,15400.0],["1997-04-14",5.7183,5.7183,5.6374,5.6644,4000.0],["1997-04-15",5.5565,5.6644,5.4486,5.4756,64000.0],["1997-04-16",5.6104,5.6104,5.3946,5.4486,6000.0],["1997-04-17",5.3946,5.6104,5.3946,5.4486,164600.0],["1997-04-18",5.4486,5.6104,5.4486,5.4486,51800.0],["1997-04-21",5.6104,5.6104,5.4756,5.5025,51600.0],["1997-04-22",5.6104,5.6104,5.4756,5.4756,5200.0],["1997-04-23",5.6104,5.6104,5.4756,5.4756,28200.0],["1997-04-24",5.5025,5.5565,5.4756,5.4756,25400.0],["1997-04-25",5.6104,5.6104,5.5025,5.5565,22800.0],["1997-04-28",5.6104,5.6104,5.5025,5.6104,6400.0],["1997-04-29",5.6104,5.6644,5.5295,5.6104,19200.0],["1997-04-30",5.6104,5.6104,5.5025,5.5025,14200.0],["1997-05-01",5.6644,5.6644,5.5025,5.6644,25400.0],["1997-05-02",5.6644,5.6644,5.5025,5.5835,23600.0],["1997-05-05",5.6644,5.6644,5.5025,5.6104,16800.0],["1997-05-06",5.6644,5.6644,5.5025,5.5565,3200.0],["1997-05-07",5.5565,5.6644,5.5565,5.6104,10400.0],["1997-05-08",5.6104,5.6104,5.5025,5.6104,25000.0],["1997-05-09",5.6644,5.6644,5.5025,5.5025,20400.0],["1997-05-12",5.5025,5.6644,5.5025,5.6104,5400.0],["1997-05-13",5.6644,5.6644,5.2868,5.3946,166400.0],["1997-05-14",5.4486,5.4486,5.2868,5.2868,32800.0],["1997-05-15",5.4486,5.4486,5.2328,5.2868,36800.0],["1997-05-16",5.3407,5.3407,5.1249,5.2328,53000.0],["1997-05-19",5.2868,5.3946,5.1249,5.3946,15800.0],["1997-05-20",5.3946,5.3946,5.2328,5.3137,47000.0],["1997-05-21",5.3407,5.4486,5.2868,5.2868,258200.0],["1997-05-22",5.4486,5.7183,5.3407,5.7183,36000.0],["1997-05-23",5.7183,5.7723,5.6104,5.7723,22000.0],["1997-05-27",5.8262,5.8262,5.7183,5.7723,67200.0],["1997-05-28",5.8262,5.9341,5.7183,5.8532,41000.0],["1997-05-29",5.9341,5.9341,5.7723,5.7723,50600.0],["1997-05-30",5.9341,6.042,5.8262,6.042,12800.0],["1997-06-02",6.042,6.042,5.8802,6.042,18000.0],["1997-06-03",5.8802,6.2038,5.8802,6.2038,23000.0],["1997-06-04",6.2038,6.2578,6.042,6.042,8800.0],["1997-06-05",6.2578,6.2578,6.0959,6.0959,12200.0],["1997-06-06",6.3117,6.3117,6.0959,6.0959,5600.0],["1997-06-09",6.2038,6.2038,6.2038,6.2038,800.0],["1997-06-10",6.0959,6.3387,6.0959,6.3387,79000.0],["1997-06-11",6.2578,6.5815,6.2578,6.3657,63200.0],["1997-06-12",6.5815,6.5815,6.3657,6.5815,38600.0],["1997-06-13",6.4196,6.5815,6.4196,6.5815,11600.0],["1997-06-16",6.4196,6.5005,6.4196,6.4196,22800.0],["1997-06-17",6.5275,6.5815,6.4196,6.5815,19400.0],["1997-06-18",6.445,6.6075,6.445,6.5262,15600.0],["1997-06-19",6.6075,6.6075,6.445,6.4721,61800.0],["1997-06-20",6.6075,6.6075,6.445,6.4721,23000.0],["1997-06-23",6.445,6.445,6.445,6.445,5200.0],["1997-06-24",6.445,6.6075,6.445,6.6075,3600.0],["1997-06-25",6.445,6.6075,6.3908,6.445,87600.0],["1997-06-26",6.3908,6.445,6.3367,6.3367,22000.0],["1997-06-27",6.2825,6.445,6.2283,6.3367,88600.0],["1997-06-30",6.2554,6.2825,5.8492,5.8492,168600.0],["1997-07-01",6.0117,6.0659,5.8763,6.0117,72800.0],["1997-07-02",5.8492,6.0117,5.8492,6.0117,17000.0],["1997-07-03",6.0659,6.12,6.0117,6.12,9400.0],["1997-07-07",6.12,6.2825,6.0659,6.2825,53200.0],["1997-07-08",6.3908,6.445,6.2283,6.445,23000.0],["1997-07-09",6.445,6.445,6.2283,6.2283,50000.0],["1997-07-10",6.3367,6.445,6.2825,6.2825,32000.0],["1997-07-11",6.2825,6.3908,6.2825,6.2825,13600.0],["1997-07-14",6.445,6.445,6.3367,6.445,18200.0],["1997-07-15",6.5533,6.6075,6.3908,6.4179,29200.0],["1997-07-16",6.6075,6.6075,6.3908,6.6075,17800.0],["1997-07-17",6.6075,6.6616,6.3908,6.6616,24800.0],["1997-07-18",6.5533,6.7158,6.5533,6.7158,18200.0],["1997-07-21",6.6075,6.7158,6.6075,6.7158,32200.0],["1997-07-22",6.6075,6.7699,6.6075,6.6075,129200.0],["1997-07-23",6.6887,6.6887,6.5804,6.5804,2200.0],["1997-07-24",6.5804,6.7699,6.5804,6.5804,9400.0],["1997-07-25",6.7158,6.7699,6.5804,6.6752,16000.0],["1997-07-28",6.7699,6.7699,6.5804,6.6887,19800.0],["1997-07-29",6.5804,6.7699,6.5804,6.7429,15600.0],["1997-07-30",6.6075,6.7699,6.6075,6.6887,81000.0],["1997-07-31",6.6887,6.7699,6.6345,6.7158,20600.0],["1997-08-01",6.6887,6.7699,6.6345,6.7158,99800.0],["1997-08-04",6.6345,6.7699,6.6345,6.7158,37600.0],["1997-08-05",6.6616,6.7699,6.6616,6.6616,18000.0],["1997-08-06",6.6616,6.7699,6.6616,6.7699,4200.0],["1997-08-07",6.8241,6.8241,6.6616,6.8241,12400.0],["1997-08-08",6.6616,6.8241,6.6616,6.7699,25600.0],["1997-08-11",6.7699,6.7699,6.6616,6.6616,5400.0],["1997-08-12",6.7158,6.7699,6.6616,6.7564,8000.0],["1997-08-13",6.6616,6.7699,6.6616,6.7699,3600.0],["1997-08-14",6.7564,6.7699,6.6616,6.7158,36200.0],["1997-08-15",6.6616,6.7699,6.6616,6.6616,11800.0],["1997-08-18",6.6616,6.7699,6.6616,6.7699,58800.0],["1997-08-19",6.7699,6.8241,6.6616,6.6616,26800.0],["1997-08-20",6.7699,6.7699,6.7158,6.7158,13400.0],["1997-08-21",6.7699,6.7699,6.6616,6.7699,39600.0],["1997-08-22",6.6616,6.7699,6.6616,6.7699,3000.0],["1997-08-25",6.6616,6.7699,6.6616,6.7158,6800.0],["1997-08-26",6.7699,6.7699,6.6075,6.7158,32600.0],["1997-08-27",6.6075,6.6616,6.5533,6.5533,26800.0],["1997-08-28",6.6481,6.6616,6.5533,6.6075,30200.0],["1997-08-29",6.4991,6.6616,6.4991,6.4991,9400.0],["1997-09-02",6.6616,6.6616,6.4991,6.4991,6400.0],["1997-09-03",6.4991,6.6616,6.4991,6.6616,12000.0],["1997-09-04",6.4991,6.6616,6.4991,6.6616,4200.0],["1997-09-05",6.6616,6.6616,6.4991,6.4991,6000.0],["1997-09-08",6.4991,6.6616,6.4991,6.6075,32000.0],["1997-09-09",6.5533,6.6616,6.5533,6.6616,16600.0],["1997-09-10",6.6075,6.7158,6.6075,6.6345,9000.0],["1997-09-11",6.6616,6.7158,6.6345,6.7158,6600.0],["1997-09-12",6.7158,6.7158,6.6345,6.7158,22400.0],["1997-09-15",6.6887,6.7158,6.6616,6.7158,23200.0],["1997-09-16",6.7158,6.7158,6.6752,6.6752,40000.0],["1997-09-17",6.7013,6.742,6.7013,6.7149,52600.0],["1997-09-18",6.742,6.742,6.7013,6.742,18200.0],["1997-09-19",6.7013,6.742,6.7013,6.7149,12600.0],["1997-09-22",6.742,6.878,6.7013,6.878,38800.0],["1997-09-23",6.742,7.0683,6.742,7.0683,21600.0],["1997-09-24",7.0683,7.0683,6.9595,6.9595,16000.0],["1997-09-25",6.9595,7.0683,6.9595,6.9595,2600.0],["1997-09-26",6.9595,7.0683,6.9595,7.0683,8000.0],["1997-09-29",7.0683,7.0683,6.9052,6.9052,45200.0],["1997-09-30",7.0139,7.0683,7.0139,7.0683,23800.0],["1997-10-01",7.1226,7.1226,7.0139,7.0139,23200.0],["1997-10-02",7.1226,7.1226,7.0139,7.0683,12600.0],["1997-10-03",7.1226,7.2314,7.1226,7.1906,13800.0],["1997-10-06",7.2314,7.2858,7.2314,7.2858,12400.0],["1997-10-07",7.2858,7.612,7.177,7.4489,27200.0],["1997-10-08",7.3401,7.5032,7.3401,7.3945,5800.0],["1997-10-09",7.3945,7.3945,7.3945,7.3945,1400.0],["1997-10-10",7.5032,7.6664,7.3945,7.612,21600.0],["1997-10-13",7.612,7.7207,7.5576,7.5576,5800.0],["1997-10-14",7.5576,7.6935,7.5576,7.6664,10000.0],["1997-10-15",7.7207,7.7751,7.6664,7.7479,22800.0],["1997-10-16",7.8023,7.8295,7.7207,7.8295,9600.0],["1997-10-17",7.7751,7.8295,7.612,7.8295,19400.0],["1997-10-20",7.6664,7.8566,7.6664,7.8566,9000.0],["1997-10-21",7.6663,7.7751,7.6663,7.7751,6800.0],["1997-10-22",7.8838,7.8838,7.6935,7.8023,15800.0],["1997-10-23",7.5576,7.7207,7.5032,7.5032,10800.0],["1997-10-24",7.5032,7.5848,7.5032,7.5848,3200.0],["1997-10-27",7.6664,7.6664,7.2858,7.2858,25200.0],["1997-10-28",7.177,7.2858,6.9052,7.2858,72200.0],["1997-10-29",7.3401,7.3945,7.2314,7.3673,20000.0],["1997-10-30",7.4489,7.612,7.3401,7.612,18600.0],["1997-10-31",7.612,7.612,7.3945,7.5848,6400.0],["1997-11-03",7.3945,7.5848,7.3945,7.5032,36600.0],["1997-11-04",7.5576,7.5576,7.3945,7.5576,6400.0],["1997-11-05",7.3945,7.5576,7.3945,7.5576,2400.0],["1997-11-06",7.3945,7.5576,7.3945,7.3945,4200.0],["1997-11-07",7.5032,7.5032,7.2858,7.2858,15200.0],["1997-11-10",7.3945,7.5032,7.2858,7.2858,14000.0],["1997-11-11",7.2858,7.3401,7.177,7.177,18200.0],["1997-11-12",7.2858,7.3401,7.177,7.177,17000.0],["1997-11-13",7.177,7.2314,7.1226,7.2314,16200.0],["1997-11-14",7.1226,7.2858,7.1226,7.1226,7800.0],["1997-11-17",7.2858,7.3945,7.1362,7.3945,14600.0],["1997-11-18",7.177,7.3945,7.177,7.2586,21400.0],["1997-11-19",7.3673,7.3673,7.2314,7.2314,16400.0],["1997-11-20",7.2858,7.2858,7.1226,7.1226,7800.0],["1997-11-21",7.2314,7.2314,7.1226,7.1498,7200.0],["1997-11-24",7.2042,7.2042,7.0683,7.0683,19000.0],["1997-11-25",6.9595,7.177,6.9595,7.0683,10800.0],["1997-11-26",7.177,7.177,7.1226,7.177,6800.0],["1997-11-28",7.177,7.2858,7.177,7.177,13200.0],["1997-12-01",7.2858,7.3945,7.2858,7.3945,13600.0],["1997-12-02",7.3129,7.3945,7.2858,7.2858,4400.0],["1997-12-03",7.2858,7.4489,7.2858,7.4489,16800.0],["1997-12-04",7.3673,7.5032,7.3401,7.5032,8200.0],["1997-12-05",7.5032,7.5032,7.4081,7.5032,6800.0],["1997-12-08",7.5032,7.5032,7.4625,7.4625,7200.0],["1997-12-09",7.4489,7.4489,7.3945,7.3945,23000.0],["1997-12-10",7.3401,7.3401,7.2858,7.2858,9000.0],["1997-12-11",7.5032,7.5032,7.3401,7.3673,20800.0],["1997-12-12",7.3662,7.4208,7.3662,7.4208,35400.0],["1997-12-15",7.5299,7.6118,7.3935,7.5026,36400.0],["1997-12-16",7.5708,7.639,7.5026,7.639,10600.0],["1997-12-17",7.639,7.6936,7.639,7.6936,29200.0],["1997-12-18",7.639,7.8027,7.5845,7.6118,16800.0],["1997-12-19",7.5299,7.6936,7.4753,7.6936,32000.0],["1997-12-22",7.639,7.6936,7.5845,7.5845,13200.0],["1997-12-23",7.5572,7.639,7.4753,7.5845,20400.0],["1997-12-24",7.6936,7.6936,7.4753,7.6118,12800.0],["1997-12-26",7.6118,7.6118,7.5299,7.5299,1600.0],["1997-12-29",7.4753,7.5026,7.4208,7.4753,22400.0],["1997-12-30",7.4208,7.4208,7.2571,7.3799,37000.0],["1997-12-31",7.4208,7.4208,7.3117,7.3117,16000.0],["1998-01-02",7.4753,7.4753,7.3117,7.4753,4200.0],["1998-01-05",7.3117,7.4753,7.3117,7.3117,2400.0],["1998-01-06",7.4753,7.4753,7.3117,7.3117,2400.0],["1998-01-07",7.4208,7.4208,7.3117,7.3662,20200.0],["1998-01-08",7.3117,7.4208,7.3117,7.3662,31600.0],["1998-01-09",7.4208,7.4208,7.2844,7.2844,39600.0],["1998-01-12",7.2571,7.4208,7.2571,7.3662,22800.0],["1998-01-13",7.3662,7.5572,7.3117,7.5572,41800.0],["1998-01-14",7.5026,7.7482,7.5026,7.639,35800.0],["1998-01-15",7.7209,7.7482,7.639,7.639,61400.0],["1998-01-16",7.7482,7.7482,7.5572,7.639,39600.0],["1998-01-20",7.639,7.6936,7.5845,7.5981,11400.0],["1998-01-21",7.639,7.639,7.5299,7.5845,7000.0],["1998-01-22",7.5845,7.639,7.4753,7.4753,116400.0],["1998-01-23",7.639,7.639,7.4753,7.5026,73200.0],["1998-01-26",7.5845,7.5845,7.3185,7.4481,15200.0],["1998-01-27",7.4208,7.4753,7.3117,7.4344,8200.0],["1998-01-28",7.5026,7.639,7.4617,7.639,15400.0],["1998-01-29",7.6663,7.6936,7.5572,7.5572,8800.0],["1998-01-30",7.5572,7.7482,7.5572,7.7482,12000.0],["1998-02-02",7.6936,7.7482,7.6527,7.6527,9200.0],["1998-02-03",7.6527,7.7209,7.6527,7.6936,8800.0],["1998-02-04",7.7209,7.7755,7.639,7.7482,51400.0],["1998-02-05",7.7209,7.8027,7.6663,7.8027,6000.0],["1998-02-06",7.6936,7.83,7.6936,7.7755,15000.0],["1998-02-09",7.7755,7.9391,7.6936,7.8573,46000.0],["1998-02-10",7.9119,8.2393,7.9119,8.0892,62200.0],["1998-02-11",7.9664,8.1301,7.9664,7.9801,31800.0],["1998-02-12",7.9664,8.021,7.9391,7.9835,17800.0],["1998-02-13",7.8846,8.021,7.8846,8.021,37400.0],["1998-02-17",7.9391,8.0756,7.9391,7.9664,10000.0],["1998-02-18",7.9528,8.021,7.9528,7.9767,32800.0],["1998-02-19",7.9664,8.0756,7.9528,7.9528,28400.0],["1998-02-20",7.8573,8.0756,7.8573,7.9732,17800.0],["1998-02-23",7.8982,8.0756,7.8573,7.8846,26600.0],["1998-02-24",7.9391,8.021,7.7209,7.7209,23000.0],["1998-02-25",7.8846,7.8846,7.8573,7.8846,7200.0],["1998-02-26",7.8573,7.9664,7.7754,7.9664,22200.0],["1998-02-27",7.9664,7.9664,7.8027,7.9119,10400.0],["1998-03-02",7.9664,7.9937,7.9119,7.9664,11200.0],["1998-03-03",7.9119,7.9937,7.8846,7.9937,11400.0],["1998-03-04",7.9937,7.9937,7.9664,7.9664,15400.0],["1998-03-05",7.9937,7.9937,7.8846,7.9119,42200.0],["1998-03-06",7.9937,7.9937,7.9119,7.9937,20800.0],["1998-03-09",7.9937,8.0756,7.8027,7.8027,44200.0],["1998-03-10",7.9664,7.9664,7.8027,7.9664,21400.0],["1998-03-11",7.9664,7.9664,7.8164,7.83,18200.0],["1998-03-12",7.8164,7.9937,7.8164,7.9937,12400.0],["1998-03-13",7.9664,7.9664,7.9391,7.9664,107600.0],["1998-03-16",7.9664,7.9664,7.9391,7.9391,23600.0],["1998-03-17",7.9664,8.0756,7.9664,8.0483,10800.0],["1998-03-18",8.1019,8.1019,8.0061,8.0746,5800.0],["1998-03-19",8.1019,8.1156,8.0472,8.0609,18000.0],["1998-03-20",8.2114,8.2114,8.0472,8.1293,13400.0],["1998-03-23",8.1019,8.2388,8.1019,8.1019,8400.0],["1998-03-24",8.3209,8.3209,8.1567,8.2388,7200.0],["1998-03-25",8.2662,8.2662,8.2114,8.2662,5200.0],["1998-03-26",8.2114,8.2662,8.2114,8.2662,20200.0],["1998-03-27",8.3209,8.3209,8.3209,8.3209,800.0],["1998-03-30",8.3209,8.3483,8.2662,8.3483,9800.0],["1998-03-31",8.4304,8.6494,8.4304,8.4851,15000.0],["1998-04-01",8.5399,8.7041,8.5399,8.6562,21600.0],["1998-04-02",8.7041,9.0325,8.7041,8.8683,47200.0],["1998-04-03",8.9231,9.0325,8.8683,8.8683,43000.0],["1998-04-06",8.8683,8.9231,8.7588,8.8136,11200.0],["1998-04-07",8.9778,8.9778,8.7862,8.7999,64200.0],["1998-04-08",8.7862,8.9231,8.6767,8.7452,26200.0],["1998-04-09",8.7041,8.9231,8.7041,8.7999,14600.0],["1998-04-13",8.8136,8.9231,8.7725,8.841,19600.0],["1998-04-14",8.8136,8.9778,8.8136,8.9778,10200.0],["1998-04-15",8.9778,8.9778,8.8409,8.9504,7800.0],["1998-04-16",8.841,8.9778,8.841,8.841,12600.0],["1998-04-17",8.9504,8.9504,8.8409,8.8683,6000.0],["1998-04-20",8.882,8.882,8.7862,8.7862,6000.0],["1998-04-21",8.8957,8.8957,8.7862,8.8136,8200.0],["1998-04-22",8.7862,8.9778,8.7862,8.7862,3600.0],["1998-04-23",8.7862,8.841,8.7725,8.8341,3400.0],["1998-04-24",8.7588,8.8136,8.7588,8.7862,4200.0],["1998-04-27",8.7041,8.7041,8.5399,8.5399,6000.0],["1998-04-28",8.5399,8.5399,8.4304,8.4441,14000.0],["1998-04-29",8.4304,8.5672,8.4304,8.4304,15200.0],["1998-04-30",8.5946,8.622,8.4304,8.4304,16000.0],["1998-05-01",8.4304,8.5672,8.4304,8.4988,15600.0],["1998-05-04",8.5399,8.5672,8.5125,8.5125,13200.0],["1998-05-05",8.5399,8.5399,8.4304,8.4304,14000.0],["1998-05-06",8.4577,8.4851,8.4304,8.4304,8000.0],["1998-05-07",8.3756,8.4851,8.3483,8.403,68600.0],["1998-05-08",8.403,8.4851,8.3756,8.3756,38200.0],["1998-05-11",8.4304,8.4304,8.3619,8.403,5400.0],["1998-05-12",8.4578,8.4578,8.3209,8.3209,23000.0],["1998-05-13",8.3209,8.3483,8.3209,8.3483,9400.0],["1998-05-14",8.3483,8.403,8.1567,8.2114,35200.0],["1998-05-15",8.1019,8.3209,8.1019,8.3209,12000.0],["1998-05-18",8.1156,8.2388,8.1156,8.1772,34000.0],["1998-05-19",8.3209,8.4304,8.2114,8.3756,19800.0],["1998-05-20",8.4304,8.4304,8.1019,8.184,95000.0],["1998-05-21",8.0746,8.1567,8.0746,8.1019,5200.0],["1998-05-22",8.1567,8.1567,8.0198,8.0198,9400.0],["1998-05-26",8.0198,8.0198,7.9924,7.9924,8800.0],["1998-05-27",7.9651,8.1019,7.8282,7.9924,19200.0],["1998-05-28",7.9924,7.9924,7.8282,7.9924,3600.0],["1998-05-29",7.9924,7.9924,7.9651,7.9651,13000.0],["1998-06-01",8.0472,8.0472,7.9651,7.9651,96000.0],["1998-06-02",7.8282,7.9924,7.8282,7.8966,5200.0],["1998-06-03",7.8556,7.9924,7.8282,7.9924,7800.0],["1998-06-04",7.883,7.9377,7.8282,7.9377,12400.0],["1998-06-05",7.8282,7.9377,7.8282,7.9377,112800.0],["1998-06-08",7.9377,7.9377,7.883,7.9377,5600.0],["1998-06-09",7.924,8.0472,7.8282,8.0472,49000.0],["1998-06-10",7.9924,8.0472,7.883,7.9377,14600.0],["1998-06-11",7.9103,7.9103,7.7735,7.8145,9000.0],["1998-06-12",7.7735,7.9377,7.7735,7.8282,22800.0],["1998-06-15",7.664,7.7735,7.664,7.664,9000.0],["1998-06-16",7.7187,7.883,7.7187,7.7735,14800.0],["1998-06-17",7.883,7.9377,7.7735,7.883,19200.0],["1998-06-18",8.0192,8.0192,7.8544,8.0192,7400.0],["1998-06-19",7.9093,8.2389,7.9093,8.129,64200.0],["1998-06-22",8.2114,8.2389,8.129,8.129,6800.0],["1998-06-23",8.1565,8.2938,8.1565,8.2389,29200.0],["1998-06-24",8.2389,8.2389,8.129,8.129,41000.0],["1998-06-25",8.0741,8.2938,8.0741,8.2938,10800.0],["1998-06-26",8.1839,8.2938,8.1702,8.2938,12800.0],["1998-06-29",8.129,8.3487,8.129,8.3487,6200.0],["1998-06-30",8.3487,8.3487,8.2114,8.2114,31200.0],["1998-07-01",8.2801,8.4036,8.2801,8.4036,19800.0],["1998-07-02",8.2938,8.5684,8.2938,8.5684,28000.0],["1998-07-06",8.5822,8.7881,8.5822,8.7881,15000.0],["1998-07-07",8.7195,8.898,8.7057,8.7881,30200.0],["1998-07-08",8.7607,8.7881,8.6783,8.6783,28600.0],["1998-07-09",8.8431,8.8431,8.7332,8.8431,5400.0],["1998-07-10",8.898,8.898,8.7332,8.7607,4400.0],["1998-07-13",8.7332,8.898,8.7332,8.7332,5000.0],["1998-07-14",8.898,8.898,8.7332,8.8156,29200.0],["1998-07-15",8.7332,8.898,8.7332,8.8431,29600.0],["1998-07-16",8.8019,8.898,8.8019,8.8705,22400.0],["1998-07-17",8.8842,8.9529,8.8842,8.898,11600.0],["1998-07-20",8.9392,8.9392,8.7332,8.7332,12400.0],["1998-07-21",8.7332,8.8431,8.6783,8.6783,7200.0],["1998-07-22",8.6783,8.8019,8.6783,8.6783,3600.0],["1998-07-23",8.6783,8.7881,8.6783,8.6783,43000.0],["1998-07-24",8.6783,8.7881,8.6508,8.7881,13600.0],["1998-07-27",8.6783,8.8431,8.6783,8.7607,26600.0],["1998-07-28",8.7607,8.8431,8.6783,8.6783,20400.0],["1998-07-29",8.6783,8.7881,8.6783,8.7881,4600.0],["1998-07-30",8.6783,8.7881,8.6783,8.7881,1800.0],["1998-07-31",8.7607,8.7881,8.6783,8.6783,20400.0],["1998-08-03",8.6783,8.7881,8.6783,8.692,24400.0],["1998-08-04",8.7881,8.7881,8.1428,8.5684,47800.0],["1998-08-05",8.5135,8.8156,8.2663,8.8156,34800.0],["1998-08-06",8.6234,8.7847,8.6234,8.6371,8400.0],["1998-08-07",8.6508,8.9117,8.5135,8.9117,52000.0],["1998-08-10",8.898,8.9254,8.7332,8.7469,12200.0],["1998-08-11",8.4036,8.5684,8.2114,8.2389,15400.0],["1998-08-12",8.2526,8.5684,8.2526,8.4311,6600.0],["1998-08-13",8.4586,8.4586,8.2938,8.3487,71200.0],["1998-08-14",8.2938,8.4586,8.2938,8.4311,106600.0],["1998-08-17",8.486,8.5684,8.3487,8.4723,35200.0],["1998-08-18",8.541,8.5684,8.3487,8.3487,95400.0],["1998-08-19",8.4586,8.6783,8.4037,8.4723,12000.0],["1998-08-20",8.5684,8.5684,8.4586,8.5684,7000.0],["1998-08-21",8.6234,8.6234,8.2938,8.6234,48800.0],["1998-08-24",8.5684,8.5684,8.129,8.129,29200.0],["1998-08-25",8.1702,8.1702,8.0604,8.1565,3200.0],["1998-08-26",8.0741,8.0741,7.6896,7.9093,31600.0],["1998-08-27",7.6072,7.8544,7.6072,7.621,48200.0],["1998-08-28",7.6072,7.6896,7.6072,7.6072,9400.0],["1998-08-31",7.5248,7.5248,7.1404,7.1404,19200.0],["1998-09-01",7.2502,7.5798,6.9207,6.9756,21400.0],["1998-09-02",7.0305,7.415,7.0305,7.0854,5200.0],["1998-09-03",7.0992,7.0992,7.0854,7.0854,2200.0],["1998-09-04",7.2777,7.415,7.0854,7.1404,21400.0],["1998-09-08",7.415,7.415,7.1815,7.415,10200.0],["1998-09-09",7.2502,7.5798,7.2502,7.2777,10800.0],["1998-09-10",7.2502,7.3601,7.0854,7.0854,4600.0],["1998-09-11",7.0854,7.3601,7.0854,7.3601,6600.0],["1998-09-14",7.0854,7.415,7.0854,7.0854,5800.0],["1998-09-15",7.0992,7.5248,7.0992,7.5248,89000.0],["1998-09-16",7.5513,7.5513,7.4135,7.4135,21400.0],["1998-09-17",7.2757,7.4962,7.2757,7.3997,8400.0],["1998-09-18",7.9371,7.9371,7.4411,7.4548,57400.0],["1998-09-21",7.3859,7.7718,7.3584,7.6615,31400.0],["1998-09-22",7.4962,7.6064,7.3033,7.6064,30800.0],["1998-09-23",7.2757,7.4962,7.2757,7.4135,20800.0],["1998-09-24",7.4479,7.4962,7.2481,7.2757,11000.0],["1998-09-25",7.1517,7.2895,7.1379,7.1379,24000.0],["1998-09-28",7.1379,7.3859,7.1379,7.1379,78600.0],["1998-09-29",7.4411,7.4411,7.1241,7.1655,2600.0],["1998-09-30",7.2481,7.2757,7.0001,7.2757,9800.0],["1998-10-01",7.1379,7.2757,6.945,7.1103,18800.0],["1998-10-02",7.0552,7.0552,6.8072,7.0277,27600.0],["1998-10-05",6.7245,6.8899,6.7245,6.8899,2200.0],["1998-10-06",6.7658,7.1103,6.7245,7.1103,5400.0],["1998-10-07",6.6143,6.6694,6.3387,6.6694,59800.0],["1998-10-08",6.6143,6.6418,6.1733,6.6143,5600.0],["1998-10-09",6.0631,6.2836,6.0631,6.2836,12400.0],["1998-10-12",6.4765,6.4765,6.4765,6.4765,2200.0],["1998-10-13",6.504,6.5178,6.3938,6.3938,14200.0],["1998-10-14",6.5591,6.5591,6.3938,6.3938,8200.0],["1998-10-15",6.5178,6.6143,6.3938,6.504,19000.0],["1998-10-16",6.504,6.6969,6.504,6.5454,4200.0],["1998-10-19",6.7796,6.7796,6.6005,6.7107,22600.0],["1998-10-20",6.8072,7.2206,6.8072,7.069,29800.0],["1998-10-21",7.4411,7.4411,6.8899,7.0552,38800.0],["1998-10-22",7.1103,7.1103,6.9174,7.0552,18200.0],["1998-10-23",6.8347,7.2757,6.8347,7.1379,14800.0],["1998-10-26",7.1379,7.2757,7.1103,7.2481,14000.0],["1998-10-27",7.0552,7.2206,7.0277,7.2206,48200.0],["1998-10-28",7.0001,7.2206,6.945,7.0001,52000.0],["1998-10-29",7.2757,7.2757,6.8899,7.0001,65400.0],["1998-10-30",6.8899,7.1792,6.8899,7.0552,16400.0],["1998-11-02",6.9863,7.0552,6.9174,6.9174,4000.0],["1998-11-03",7.0552,7.0828,6.9312,7.0001,30400.0],["1998-11-04",6.9174,7.3033,6.9174,6.9725,26400.0],["1998-11-05",7.1379,7.1655,6.945,7.0552,13400.0],["1998-11-06",7.0139,7.2757,7.0139,7.1723,26200.0],["1998-11-09",6.945,7.2757,6.945,7.1655,4600.0],["1998-11-10",6.9174,7.0552,6.7796,6.8072,14600.0],["1998-11-11",7.0552,7.0552,6.7245,7.0001,6400.0],["1998-11-12",6.6969,7.0552,6.6969,6.8899,13400.0],["1998-11-13",7.0552,7.0552,6.8347,6.8347,10800.0],["1998-11-16",6.8347,6.945,6.8347,6.945,5200.0],["1998-11-17",6.7796,6.7796,6.7245,6.7245,27000.0],["1998-11-18",6.7245,6.8347,6.6694,6.8347,15400.0],["1998-11-19",6.7245,6.7796,6.4214,6.6143,51200.0],["1998-11-20",6.5867,6.7107,6.4489,6.7107,16200.0],["1998-11-23",6.6694,6.7383,6.6143,6.6969,31800.0],["1998-11-24",6.6143,6.8072,6.6143,6.6694,66400.0],["1998-11-25",6.697,7.0001,6.697,7.0001,13400.0],["1998-11-27",6.8347,7.0001,6.8347,7.0001,1600.0],["1998-11-30",7.0001,7.1103,6.8347,7.1103,11400.0],["1998-12-01",6.8347,7.1103,6.8347,7.0139,60600.0],["1998-12-02",7.1103,7.1103,6.8347,6.8347,15800.0],["1998-12-03",6.9174,7.0001,6.8347,6.9725,24200.0],["1998-12-04",6.8347,7.0552,6.7796,7.0001,23800.0],["1998-12-07",6.7796,7.0001,6.7245,6.821,4800.0],["1998-12-08",6.6969,7.0001,6.6694,6.7245,13800.0],["1998-12-09",6.6143,6.8347,6.6143,6.7521,6400.0],["1998-12-10",6.6143,6.7245,6.6143,6.628,13600.0],["1998-12-11",6.6408,6.7238,6.6131,6.6131,17400.0],["1998-12-14",6.6408,6.6961,6.4194,6.6961,85800.0],["1998-12-15",6.4194,6.6131,6.4194,6.5301,4800.0],["1998-12-16",6.6961,6.6961,6.4748,6.6131,17200.0],["1998-12-17",6.0597,6.6408,6.0597,6.5301,148200.0],["1998-12-18",6.5439,6.5439,6.4748,6.4748,28800.0],["1998-12-21",6.6408,6.6408,6.4748,6.6408,27000.0],["1998-12-22",6.4748,6.6408,6.4748,6.4748,141000.0],["1998-12-23",6.4748,6.5301,6.115,6.1981,61200.0],["1998-12-24",6.2534,6.3087,6.1427,6.3087,12400.0],["1998-12-28",6.0874,6.3641,6.0874,6.3087,31400.0],["1998-12-29",6.1981,6.3641,6.0874,6.1981,21000.0],["1998-12-30",6.1981,6.5854,6.1981,6.4748,14800.0],["1998-12-31",6.5301,6.5301,6.3641,6.4609,17000.0],["1999-01-04",6.4748,6.5854,6.3917,6.5301,34800.0],["1999-01-05",6.5301,6.5578,6.4748,6.5578,47200.0],["1999-01-06",6.4194,6.5578,6.4194,6.5301,50000.0],["1999-01-07",6.4748,6.5854,6.4194,6.5543,180000.0],["1999-01-08",6.6408,6.6408,6.4748,6.5578,75600.0],["1999-01-11",6.4748,6.5578,6.4748,6.4748,6600.0],["1999-01-12",6.4748,6.5439,6.4748,6.5163,8000.0],["1999-01-13",6.3641,6.5024,6.3641,6.4333,6200.0],["1999-01-14",6.5578,6.5578,6.3917,6.4748,11800.0],["1999-01-15",6.3917,6.5854,6.3917,6.5578,109800.0],["1999-01-19",6.3917,6.4471,6.3917,6.4471,3800.0],["1999-01-20",6.3917,6.5578,6.3917,6.5439,47000.0],["1999-01-21",6.3917,6.4333,6.3917,6.4194,8800.0],["1999-01-22",6.3918,6.4194,6.1842,6.4056,53600.0],["1999-01-25",6.1981,6.2396,6.1842,6.2396,16200.0],["1999-01-26",6.3641,6.4471,6.1704,6.4471,7200.0],["1999-01-27",6.4471,6.4748,6.3226,6.3226,38000.0],["1999-01-28",6.2811,6.4194,6.2811,6.3641,24400.0],["1999-01-29",6.4194,6.5301,6.2396,6.2396,19200.0],["1999-02-01",6.4748,6.4748,6.2257,6.2257,7800.0],["1999-02-02",6.3364,6.3364,6.1704,6.3087,54600.0],["1999-02-03",6.2949,6.3641,6.2257,6.3641,8800.0],["1999-02-04",6.3641,6.3641,6.1704,6.1981,28200.0],["1999-02-05",6.1981,6.3641,6.1981,6.3641,13600.0],["1999-02-08",6.1981,6.3087,6.1981,6.1981,9400.0],["1999-02-09",6.2949,6.2949,6.1427,6.1427,68400.0],["1999-02-10",6.1704,6.1704,6.0874,6.115,11000.0],["1999-02-11",6.0874,6.1981,6.0597,6.1981,14600.0],["1999-02-12",6.115,6.1842,6.115,6.115,13400.0],["1999-02-16",6.1151,6.1151,5.9421,6.0113,46400.0],["1999-02-17",6.0597,6.0597,5.9214,5.949,188600.0],["1999-02-18",5.9214,5.9905,5.9214,5.9905,23600.0],["1999-02-19",6.0044,6.0044,5.9214,5.9352,22000.0],["1999-02-22",5.9352,5.9767,5.9352,5.949,25400.0],["1999-02-23",5.9214,5.9767,5.9214,5.9352,18000.0],["1999-02-24",5.9767,6.3087,5.9767,6.1981,56400.0],["1999-02-25",6.3087,6.3087,6.115,6.1981,26600.0],["1999-02-26",6.2811,6.3087,6.0874,6.2257,51400.0],["1999-03-01",6.1427,6.2257,6.1427,6.2257,2000.0],["1999-03-02",6.2534,6.4194,6.2534,6.4056,18800.0],["1999-03-03",6.4194,6.5301,6.4194,6.5301,24200.0],["1999-03-04",6.4194,6.5301,6.4194,6.5301,2600.0],["1999-03-05",6.4194,6.5301,6.4194,6.5024,23800.0],["1999-03-08",6.5024,6.5301,6.4748,6.4748,32200.0],["1999-03-09",6.5301,6.5301,6.3641,6.3641,24800.0],["1999-03-10",6.3641,6.4748,6.3641,6.4194,15200.0],["1999-03-11",6.5301,6.5301,6.3918,6.4125,22000.0],["1999-03-12",6.4471,6.4471,6.3641,6.3641,10600.0],["1999-03-15",6.5024,6.5024,6.3364,6.3364,11000.0],["1999-03-16",6.3631,6.3631,5.9463,6.1408,49400.0],["1999-03-17",6.0852,6.1408,5.9463,6.0574,59800.0],["1999-03-18",6.0574,6.2242,6.0574,6.2172,18000.0],["1999-03-19",6.0574,6.1547,6.0574,6.1061,41600.0],["1999-03-22",6.113,6.113,6.0019,6.0019,17000.0],["1999-03-23",5.9463,6.0019,5.6684,5.6684,33200.0],["1999-03-24",5.6684,5.6684,5.4739,5.5573,73800.0],["1999-03-25",5.6962,5.6962,5.4739,5.6684,49000.0],["1999-03-26",5.6684,5.6684,5.5573,5.5573,11000.0],["1999-03-29",5.6406,5.6406,5.5573,5.6406,54400.0],["1999-03-30",5.6823,5.6962,5.6129,5.6545,18600.0],["1999-03-31",5.6129,5.6129,4.8904,4.8904,173600.0],["1999-04-01",5.1127,5.2933,5.0571,5.1822,126800.0],["1999-04-05",5.1961,5.2794,5.0571,5.0571,28200.0],["1999-04-06",5.071,5.2655,5.0571,5.1127,32600.0],["1999-04-07",5.1127,5.1127,4.8904,4.8904,58000.0],["1999-04-08",5.0571,5.0571,4.5848,4.8904,111200.0],["1999-04-09",4.7237,5.0571,4.7237,4.9321,32400.0],["1999-04-12",5.0293,5.1127,4.946,5.1127,13600.0],["1999-04-13",5.1127,5.1127,4.8904,4.8904,36200.0],["1999-04-14",4.9877,5.2516,4.9599,5.1822,56600.0],["1999-04-15",5.1127,6.2242,5.1127,5.7796,157800.0],["1999-04-16",5.5017,6.2242,5.5017,5.9185,121800.0],["1999-04-19",6.0574,6.2242,5.8351,5.8907,22400.0],["1999-04-20",5.8907,6.0019,5.5851,5.5851,31600.0],["1999-04-21",5.6684,5.8907,5.5573,5.5573,26000.0],["1999-04-22",5.6128,5.6128,5.5573,5.5573,34200.0],["1999-04-23",5.6198,5.9185,5.5712,5.9185,30800.0],["1999-04-26",6.0019,6.0019,5.5573,5.8351,14800.0],["1999-04-27",5.5573,5.724,5.5573,5.724,24600.0],["1999-04-28",5.6128,5.724,5.6128,5.6684,12200.0],["1999-04-29",5.724,5.8907,5.724,5.724,30000.0],["1999-04-30",5.6129,5.6823,5.6129,5.6406,24600.0],["1999-05-03",5.6129,5.7796,5.6129,5.7796,13000.0],["1999-05-04",5.6267,5.6684,5.6129,5.6545,18400.0],["1999-05-05",5.6545,5.7796,5.6129,5.6406,17800.0],["1999-05-06",5.5573,5.6684,5.5573,5.6684,20600.0],["1999-05-07",5.6267,5.6684,5.6267,5.6684,11400.0],["1999-05-10",5.6684,5.7796,5.6545,5.6962,53600.0],["1999-05-11",5.6684,6.2242,5.6129,6.2242,121000.0],["1999-05-12",6.0019,6.0019,5.8213,5.9463,15600.0],["1999-05-13",5.8213,5.9463,5.8213,5.9185,14800.0],["1999-05-14",5.9185,5.9185,5.7796,5.9185,25600.0],["1999-05-17",5.7796,6.0019,5.7796,5.8629,15000.0],["1999-05-18",5.7796,5.7796,5.7518,5.7657,50200.0],["1999-05-19",5.7379,5.7379,5.724,5.7379,9200.0],["1999-05-20",5.7518,5.7796,5.6684,5.6684,14600.0],["1999-05-21",5.7518,5.7796,5.6684,5.724,23800.0],["1999-05-24",5.724,5.8074,5.724,5.724,8000.0],["1999-05-25",5.724,5.724,5.724,5.724,400.0],["1999-05-26",5.724,5.724,5.724,5.724,1000.0],["1999-05-27",5.6962,5.724,5.6962,5.724,17800.0],["1999-05-28",5.6406,5.724,5.6406,5.724,17000.0],["1999-06-01",5.6684,5.7796,5.6684,5.7101,56000.0],["1999-06-02",5.6684,5.7101,5.6129,5.6129,14800.0],["1999-06-03",5.6129,5.6684,5.6129,5.6129,4000.0],["1999-06-04",5.6128,5.6684,5.6128,5.6684,56400.0],["1999-06-07",5.7518,5.7518,5.5573,5.5851,42400.0],["1999-06-08",5.8074,5.8074,5.6684,5.7518,12600.0],["1999-06-09",5.6684,5.7518,5.6684,5.7518,1600.0],["1999-06-10",5.7518,5.7518,5.724,5.7518,14200.0],["1999-06-11",5.6962,5.7796,5.6684,5.6684,91600.0],["1999-06-14",5.6684,5.7518,5.6684,5.724,31800.0],["1999-06-15",5.7229,5.7927,5.7229,5.7787,32000.0],["1999-06-16",5.7508,5.8206,5.7508,5.8206,56600.0],["1999-06-17",5.8345,5.8345,5.7508,5.7787,51000.0],["1999-06-18",5.8066,5.8066,5.7229,5.7508,97000.0],["1999-06-21",5.695,5.7508,5.5833,5.695,52400.0],["1999-06-22",5.6112,5.695,5.6112,5.6391,14600.0],["1999-06-23",5.6391,5.6391,5.5833,5.5833,25600.0],["1999-06-24",5.6042,5.6112,5.5554,5.5554,32000.0],["1999-06-25",5.5554,5.6531,5.5554,5.5833,23000.0],["1999-06-28",5.6042,5.6391,5.4716,5.6112,62200.0],["1999-06-29",5.6112,5.8066,5.6007,5.7508,15800.0],["1999-06-30",5.695,5.7508,5.667,5.695,27400.0],["1999-07-01",5.7508,5.7508,5.5833,5.681,21600.0],["1999-07-02",5.5554,5.7508,5.5554,5.7229,16000.0],["1999-07-06",5.5833,5.9741,5.5833,5.9741,58200.0],["1999-07-07",5.8625,6.002,5.8625,5.8904,30000.0],["1999-07-08",5.8625,5.9462,5.8066,5.8066,40800.0],["1999-07-09",5.7787,6.2952,5.7787,6.2952,82200.0],["1999-07-12",6.1975,6.1975,6.1137,6.1416,44400.0],["1999-07-13",6.1137,6.1975,6.1137,6.1695,72800.0],["1999-07-14",6.1975,6.2533,6.1416,6.2533,95800.0],["1999-07-15",6.2533,6.4766,6.2533,6.4208,104400.0],["1999-07-16",6.365,6.3929,6.2254,6.2254,113600.0],["1999-07-19",6.1416,6.1975,5.9183,6.0858,20200.0],["1999-07-20",5.9183,5.9741,5.8066,5.8345,11600.0],["1999-07-21",5.9741,5.9741,5.8625,5.9043,40400.0],["1999-07-22",5.8625,6.03,5.8625,6.03,16000.0],["1999-07-23",6.03,6.03,5.9183,5.9183,32000.0],["1999-07-26",5.8625,5.9741,5.8625,5.8764,29000.0],["1999-07-27",5.8625,5.8764,5.7648,5.7787,26200.0],["1999-07-28",5.7997,6.016,5.7229,6.016,151600.0],["1999-07-29",5.8066,5.8066,5.5275,5.5833,81600.0],["1999-07-30",5.4996,5.5693,5.4716,5.5275,20000.0],["1999-08-02",5.4995,5.6007,5.4716,5.6007,19800.0],["1999-08-03",5.5135,5.6391,5.4577,5.6391,37600.0],["1999-08-04",5.5275,5.5275,5.4158,5.4995,18200.0],["1999-08-05",5.4158,5.5554,5.3041,5.5275,10800.0],["1999-08-06",5.4995,5.4995,5.4298,5.4577,13400.0],["1999-08-09",5.4437,5.4995,5.4437,5.4995,3400.0],["1999-08-10",5.4437,5.5414,5.4158,5.5414,7200.0],["1999-08-11",5.4716,5.5973,5.4437,5.5833,2400.0],["1999-08-12",5.4716,5.4716,5.4437,5.4437,22000.0],["1999-08-13",5.5833,5.7508,5.5554,5.695,63000.0],["1999-08-16",5.667,5.9462,5.667,5.8206,25200.0],["1999-08-17",5.9183,6.002,5.8206,6.002,11200.0],["1999-08-18",6.016,6.03,5.7508,5.7787,27800.0],["1999-08-19",5.7229,5.7229,5.667,5.667,4000.0],["1999-08-20",5.7508,5.7508,5.4716,5.4716,8400.0],["1999-08-23",5.4995,5.5833,5.4995,5.5833,26000.0],["1999-08-24",5.4995,5.5554,5.4437,5.5554,7400.0],["1999-08-25",5.5554,5.5554,5.4158,5.4158,35600.0],["1999-08-26",5.4437,5.4437,5.36,5.36,3000.0],["1999-08-27",5.36,5.4158,5.36,5.4018,22400.0],["1999-08-30",5.3739,5.4158,5.3739,5.4158,34200.0],["1999-08-31",5.3879,5.4158,5.3879,5.4158,44000.0],["1999-09-01",5.3879,5.4437,5.3879,5.4437,81400.0],["1999-09-02",5.4716,5.5135,5.3879,5.4995,20200.0],["1999-09-03",5.6391,5.6391,5.4995,5.4995,9600.0],["1999-09-07",5.6112,5.6112,5.6112,5.6112,800.0],["1999-09-08",5.4856,5.8485,5.4856,5.8066,150600.0],["1999-09-09",5.8066,5.8625,5.8066,5.8206,39000.0],["1999-09-10",5.8625,5.8625,5.6112,5.6391,71200.0],["1999-09-13",5.6112,5.6391,5.6112,5.6391,126600.0],["1999-09-14",5.6112,5.7927,5.6112,5.7787,63200.0],["1999-09-15",5.7229,5.8136,5.7089,5.8136,48600.0],["1999-09-16",5.8942,5.9082,5.81,5.81,47000.0],["1999-09-17",5.9503,5.9503,5.8661,5.8661,54200.0],["1999-09-20",5.8661,5.8942,5.7538,5.7644,47200.0],["1999-09-21",5.838,5.838,5.7538,5.7819,66000.0],["1999-09-22",5.838,6.0345,5.838,5.8521,104000.0],["1999-09-23",5.8521,5.9292,5.8521,5.8942,68400.0],["1999-09-24",5.838,5.9222,5.838,5.8661,53400.0],["1999-09-27",5.8801,6.1748,5.8801,6.0626,70400.0],["1999-09-28",5.9784,6.0906,5.9643,5.9784,90400.0],["1999-09-29",6.0064,6.231,6.0064,6.1327,22200.0],["1999-09-30",6.1187,6.5116,6.1187,6.3432,64200.0],["1999-10-01",6.2871,6.3994,6.2871,6.3432,75600.0],["1999-10-04",6.3432,6.5678,6.2029,6.5116,45000.0],["1999-10-05",6.5116,6.5116,6.3713,6.3713,86800.0],["1999-10-06",6.4555,6.5678,6.4555,6.5678,51600.0],["1999-10-07",6.4625,6.6239,6.4555,6.5397,52200.0],["1999-10-08",6.5116,6.5678,6.5116,6.5678,75400.0],["1999-10-11",6.5397,6.5958,6.5397,6.5678,72600.0],["1999-10-12",6.5116,6.5397,6.3432,6.3432,42200.0],["1999-10-13",6.3432,6.3573,5.7398,5.7398,48600.0],["1999-10-14",5.7538,5.9503,5.7538,5.9503,1600.0],["1999-10-15",5.8801,6.1468,5.8801,6.1468,50200.0],["1999-10-18",6.2029,6.245,6.0064,6.1748,19400.0],["1999-10-19",6.1748,6.1748,6.0626,6.1748,14000.0],["1999-10-20",6.231,6.2871,6.1187,6.1187,7400.0],["1999-10-21",6.259,6.6239,6.1748,6.2871,103200.0],["1999-10-22",6.3152,6.4134,6.3152,6.3432,3200.0],["1999-10-25",6.3432,6.3432,6.0626,6.2871,27200.0],["1999-10-26",6.0626,6.3432,6.0626,6.1187,36000.0],["1999-10-27",6.1117,6.2731,6.1117,6.1748,22600.0],["1999-10-28",6.231,6.2871,6.0345,6.2871,40200.0],["1999-10-29",6.231,6.3994,6.231,6.3994,114400.0],["1999-11-01",6.3994,6.4274,6.2871,6.2871,21800.0],["1999-11-02",6.3994,6.3994,6.231,6.259,45400.0],["1999-11-03",6.231,6.3011,6.231,6.2871,27200.0],["1999-11-04",6.3011,6.4274,6.3011,6.4134,45000.0],["1999-11-05",6.3994,6.4836,6.3994,6.3994,29800.0],["1999-11-08",6.4415,6.5678,6.4274,6.5678,31400.0],["1999-11-09",6.5116,6.5678,6.5116,6.5116,85800.0],["1999-11-10",6.5116,6.5397,6.4274,6.5116,32000.0],["1999-11-11",6.5397,6.5678,6.5116,6.5397,23200.0],["1999-11-12",6.5958,6.7362,6.5958,6.652,11600.0],["1999-11-15",6.652,6.7923,6.652,6.7362,76800.0],["1999-11-16",6.7081,6.8625,6.6801,6.8625,20800.0],["1999-11-17",6.7362,6.7923,6.3994,6.4555,139200.0],["1999-11-18",6.4555,6.6379,6.4555,6.5958,33000.0],["1999-11-19",6.673,6.6801,6.5958,6.652,80000.0],["1999-11-22",6.6239,6.6801,6.6239,6.6801,16800.0],["1999-11-23",6.6239,6.7362,6.6239,6.7362,11600.0],["1999-11-24",6.7923,6.7923,6.652,6.7081,79800.0],["1999-11-26",6.6379,6.7081,6.6379,6.7081,5400.0],["1999-11-29",6.666,6.7362,6.5397,6.652,49000.0],["1999-11-30",6.5678,6.6239,6.5678,6.6239,28600.0],["1999-12-01",6.6239,6.6801,6.5116,6.5116,15600.0],["1999-12-02",6.5678,6.68,6.4555,6.4555,31200.0],["1999-12-03",6.3713,6.5397,6.3713,6.3994,29800.0],["1999-12-06",6.4274,6.7643,6.4274,6.7643,26200.0],["1999-12-07",6.7643,6.7643,6.259,6.259,38600.0],["1999-12-08",6.259,6.2871,6.259,6.259,11800.0],["1999-12-09",6.259,6.4274,6.259,6.259,34400.0],["1999-12-10",6.259,6.259,6.2029,6.2029,5800.0],["1999-12-13",6.23,6.681,6.23,6.3145,79600.0],["1999-12-14",6.3427,6.4555,6.3427,6.4273,27600.0],["1999-12-15",6.3709,6.5119,6.3145,6.3145,28400.0],["1999-12-16",6.3145,6.5401,6.2863,6.4273,58800.0],["1999-12-17",6.5401,6.6246,6.5401,6.5401,68000.0],["1999-12-20",6.5682,6.5964,6.5401,6.5401,77600.0],["1999-12-21",6.5401,6.6528,6.5401,6.6528,45200.0],["1999-12-22",6.5964,6.6951,6.5964,6.6951,45000.0],["1999-12-23",6.7092,6.7092,6.5964,6.681,37800.0],["1999-12-27",6.681,6.6951,6.5964,6.6387,13200.0],["1999-12-28",6.6105,6.681,6.6105,6.6387,39200.0],["1999-12-29",6.5964,6.6951,6.5964,6.681,46400.0],["1999-12-30",6.5964,6.7092,6.5964,6.6528,52000.0],["1999-12-31",6.6528,6.7092,6.6528,6.7092,17400.0],["2000-01-03",6.7092,6.7656,6.4837,6.4837,9800.0],["2000-01-04",6.4837,6.5964,6.4837,6.4837,32600.0],["2000-01-05",6.4273,6.5119,6.4273,6.5119,3800.0],["2000-01-06",6.5119,6.5119,6.4273,6.4696,36200.0],["2000-01-07",6.4273,6.5401,6.4273,6.4555,11600.0],["2000-01-10",6.4555,6.5119,6.4555,6.5119,6600.0],["2000-01-11",6.4273,6.4273,6.1736,6.2018,34200.0],["2000-01-12",6.2018,6.5119,6.2018,6.5119,58400.0],["2000-01-13",6.3427,6.6246,6.3427,6.5119,47600.0],["2000-01-14",6.4555,6.4837,6.4273,6.4273,6600.0],["2000-01-18",6.4837,6.5682,6.4414,6.5401,42000.0],["2000-01-19",6.5401,6.6951,6.4837,6.5542,113000.0],["2000-01-20",6.4837,6.5964,6.1454,6.23,20600.0],["2000-01-21",6.3639,6.4555,6.2018,6.4273,25600.0],["2000-01-24",6.3991,6.5401,6.3991,6.3991,12400.0],["2000-01-25",6.3145,6.5119,6.2582,6.2723,18000.0],["2000-01-26",6.2863,6.4273,5.8071,6.3991,75200.0],["2000-01-27",6.23,6.4273,6.089,6.2018,75400.0],["2000-01-28",6.2018,6.2018,6.1454,6.1736,26400.0],["2000-01-31",6.1595,6.3709,6.1595,6.3004,72600.0],["2000-02-01",6.2582,6.3709,6.2582,6.2863,28800.0],["2000-02-02",6.2582,6.3145,6.2018,6.2018,47000.0],["2000-02-03",6.2018,6.4978,6.2018,6.4837,46600.0],["2000-02-04",6.3709,6.5401,6.3427,6.5401,33000.0],["2000-02-07",6.3991,6.5401,6.3427,6.4555,12000.0],["2000-02-08",6.3427,6.5542,6.3427,6.5401,50800.0],["2000-02-09",6.5401,6.7233,6.5119,6.6387,46600.0],["2000-02-10",6.7656,6.8783,6.5401,6.5964,181000.0],["2000-02-11",6.7092,6.7092,6.5823,6.6528,10400.0],["2000-02-14",6.5823,6.6176,6.5823,6.5823,34000.0],["2000-02-15",6.6176,6.7656,6.5823,6.7656,22200.0],["2000-02-16",6.5964,6.8783,6.5964,6.8783,73800.0],["2000-02-17",6.7656,6.8783,6.5964,6.8783,40000.0],["2000-02-18",6.7938,6.7938,6.681,6.7092,14600.0],["2000-02-22",6.6528,6.7656,6.5682,6.7656,14600.0],["2000-02-23",6.7656,6.822,6.5964,6.5964,25800.0],["2000-02-24",6.5682,6.5964,6.5682,6.5964,23400.0],["2000-02-25",6.5682,6.822,6.5682,6.7374,24000.0],["2000-02-28",6.8783,6.9911,6.7656,6.9629,115800.0],["2000-02-29",6.9629,7.1039,6.9206,7.1039,90800.0],["2000-03-01",7.0757,7.1602,6.9629,7.1602,37600.0],["2000-03-02",7.2166,7.2166,7.0616,7.2166,37200.0],["2000-03-03",7.273,7.273,7.132,7.1602,67600.0],["2000-03-06",7.1039,7.1039,6.9347,6.9347,7000.0],["2000-03-07",6.9629,7.2166,6.9347,7.1039,49000.0],["2000-03-08",7.1039,7.1602,6.9206,7.1039,27600.0],["2000-03-09",6.9347,6.9911,6.8924,6.9911,20600.0],["2000-03-10",6.9065,7.1884,6.8783,6.8783,63800.0],["2000-03-13",6.9911,7.2166,6.822,7.132,22600.0],["2000-03-14",7.0757,7.1179,7.0757,7.0757,29400.0],["2000-03-15",7.0898,7.0898,6.8501,6.8642,13800.0],["2000-03-16",6.8773,7.1107,6.8773,7.1037,21000.0],["2000-03-17",7.0824,7.0824,6.9622,7.0188,46000.0],["2000-03-20",6.9622,6.9905,6.9056,6.9622,49600.0],["2000-03-21",6.9905,6.9905,6.8207,6.8207,27400.0],["2000-03-22",6.849,6.9056,6.8207,6.9056,23400.0],["2000-03-23",6.9056,6.9622,6.7924,6.9339,38000.0],["2000-03-24",6.856,7.0188,6.856,6.9339,56600.0],["2000-03-27",6.9905,7.0188,6.9339,6.9622,18800.0],["2000-03-28",6.9339,7.0188,6.9339,6.9339,34200.0],["2000-03-29",6.9905,7.0188,6.8773,7.0188,51000.0],["2000-03-30",7.0188,7.1603,7.0188,7.132,77400.0],["2000-03-31",7.1603,7.2169,7.132,7.2169,22000.0],["2000-04-03",7.2169,7.3584,7.1886,7.2452,79400.0],["2000-04-04",7.2452,7.2452,7.1037,7.2169,30200.0],["2000-04-05",7.1956,7.2452,7.1178,7.1603,141400.0],["2000-04-06",7.1886,7.3301,7.132,7.3301,75600.0],["2000-04-07",7.3301,7.3301,7.1037,7.2452,54000.0],["2000-04-10",7.2452,7.3018,7.0188,7.0188,41400.0],["2000-04-11",6.9197,7.2452,6.9197,7.1603,80800.0],["2000-04-12",7.0754,7.2452,7.0471,7.132,25600.0],["2000-04-13",7.1037,7.1744,7.0471,7.0471,19200.0],["2000-04-14",7.0471,7.2169,7.0471,7.0471,18600.0],["2000-04-17",7.1886,7.2593,7.0754,7.2593,8400.0],["2000-04-18",7.1957,7.2735,7.132,7.2735,32200.0],["2000-04-19",7.1603,7.2735,7.1603,7.1603,13600.0],["2000-04-20",7.1603,7.2452,7.1603,7.2452,30400.0],["2000-04-24",7.2452,7.2735,7.1603,7.2735,23200.0],["2000-04-25",7.1886,7.415,7.1603,7.415,93200.0],["2000-04-26",7.4574,7.461,7.3301,7.3301,17600.0],["2000-04-27",7.3867,7.415,7.2593,7.3867,25800.0],["2000-04-28",7.3867,7.4716,7.3584,7.4716,36600.0],["2000-05-01",7.3018,7.4716,7.3018,7.3442,33000.0],["2000-05-02",7.3301,7.3442,7.3018,7.3018,10400.0],["2000-05-03",7.3018,7.3018,6.9622,6.9622,24000.0],["2000-05-04",6.849,6.849,6.6791,6.7216,16600.0],["2000-05-05",6.7641,6.7641,6.6791,6.7641,12000.0],["2000-05-08",6.7358,6.7358,6.6791,6.6791,5000.0],["2000-05-09",6.6791,6.6933,6.5659,6.5659,11600.0],["2000-05-10",6.5235,6.5235,6.5093,6.5235,13000.0],["2000-05-11",6.5376,6.6225,6.5376,6.6225,3000.0],["2000-05-12",6.5376,6.849,6.5376,6.7924,23800.0],["2000-05-15",6.7499,6.849,6.7216,6.849,9000.0],["2000-05-16",6.8348,6.8773,6.8065,6.849,52200.0],["2000-05-17",6.849,6.849,6.7358,6.7358,44000.0],["2000-05-18",6.849,6.849,6.5659,6.6933,26200.0],["2000-05-19",6.6791,6.6933,6.5659,6.5659,20400.0],["2000-05-22",6.5659,6.6791,6.5518,6.6791,86800.0],["2000-05-23",6.6791,7.0754,6.6791,7.0188,61400.0],["2000-05-24",6.7499,7.0754,6.7499,7.0471,8400.0],["2000-05-25",6.9339,7.2452,6.7924,6.849,65200.0],["2000-05-26",6.849,6.9056,6.7924,6.849,28400.0],["2000-05-30",6.8773,6.9622,6.8773,6.9622,9400.0],["2000-05-31",6.9056,7.0188,6.7924,7.0188,21200.0],["2000-06-01",6.9056,7.2452,6.9056,7.2452,4600.0],["2000-06-02",7.0188,7.0754,6.9622,6.9763,26600.0],["2000-06-05",6.9622,6.9622,6.849,6.8773,14200.0],["2000-06-06",6.8773,6.9409,6.8773,6.9056,21600.0],["2000-06-07",6.9056,6.9197,6.849,6.8631,28200.0],["2000-06-08",6.849,6.8631,6.8207,6.849,25200.0],["2000-06-09",6.8207,7.0471,6.8207,6.9905,32600.0],["2000-06-12",6.9056,7.0754,6.9056,6.9056,22600.0],["2000-06-13",6.9056,7.1037,6.9056,7.1037,12200.0],["2000-06-14",7.0188,7.0188,6.9056,6.9056,3000.0],["2000-06-15",6.9339,7.0188,6.9056,6.9622,34800.0],["2000-06-16",6.9656,6.994,6.9371,6.994,71000.0],["2000-06-19",6.9371,7.0509,6.9371,7.0509,30000.0],["2000-06-20",6.9371,6.9656,6.7666,6.7666,47200.0],["2000-06-21",6.7666,6.7666,6.4538,6.4538,28400.0],["2000-06-22",6.4254,6.7381,6.4254,6.4538,11800.0],["2000-06-23",6.4538,6.5249,6.4538,6.4538,20800.0],["2000-06-26",6.4538,6.5675,6.4538,6.4787,26800.0],["2000-06-27",6.5249,6.5249,6.4538,6.468,7800.0],["2000-06-28",6.468,6.5391,6.4254,6.5391,46600.0],["2000-06-29",6.5391,6.6244,6.4254,6.4254,25800.0],["2000-06-30",6.4325,7.0509,6.4325,6.994,102600.0],["2000-07-03",6.9869,7.1077,6.7381,6.9656,24400.0],["2000-07-05",7.1077,7.1646,6.7381,7.1362,33000.0],["2000-07-06",6.7097,6.994,6.7097,6.9371,7400.0],["2000-07-07",6.994,6.994,6.7666,6.795,17600.0],["2000-07-10",6.7808,6.795,6.596,6.7523,40200.0],["2000-07-11",6.7381,6.7523,6.4254,6.6244,27600.0],["2000-07-12",6.6528,6.6813,6.5391,6.6386,41800.0],["2000-07-13",6.6528,6.6671,6.4822,6.596,11600.0],["2000-07-14",6.4822,6.596,6.4822,6.5107,4000.0],["2000-07-17",6.7097,6.7097,6.5391,6.6528,8400.0],["2000-07-18",6.6244,6.6244,6.4822,6.4822,2800.0],["2000-07-19",6.4822,6.5249,6.3401,6.3543,9400.0],["2000-07-20",6.468,6.468,6.4254,6.468,6200.0],["2000-07-21",6.468,6.468,6.397,6.397,7800.0],["2000-07-24",6.3827,6.4396,5.9989,5.9989,33400.0],["2000-07-25",6.2264,6.2264,5.9421,6.1126,97000.0],["2000-07-26",6.1126,6.1126,5.9705,6.0274,42000.0],["2000-07-27",6.0842,6.0842,5.8568,5.8568,11000.0],["2000-07-28",5.8568,5.871,5.743,5.743,10000.0],["2000-07-31",5.743,5.7715,5.6862,5.7715,14000.0],["2000-08-01",5.7359,6.2548,5.6862,6.2548,30000.0],["2000-08-02",6.2548,6.4254,6.2548,6.3685,14800.0],["2000-08-03",6.269,6.7097,6.2619,6.6528,21400.0],["2000-08-04",6.7381,6.7381,6.5107,6.596,30200.0],["2000-08-07",6.596,6.6813,6.596,6.6244,7600.0],["2000-08-08",6.6244,6.6813,6.596,6.667,13800.0],["2000-08-09",6.6528,6.8092,6.5391,6.8092,60600.0],["2000-08-10",6.795,6.795,6.6528,6.7097,10800.0],["2000-08-11",6.667,6.7097,6.667,6.6955,21800.0],["2000-08-14",6.7523,6.7523,6.4965,6.6813,22200.0],["2000-08-15",6.6813,6.6813,6.5107,6.5107,68000.0],["2000-08-16",6.5107,6.5107,6.3685,6.4254,52000.0],["2000-08-17",6.3685,6.5249,6.3685,6.5249,30000.0],["2000-08-18",6.4822,6.6528,6.4822,6.6386,22200.0],["2000-08-21",6.6528,6.7666,6.6244,6.7097,30800.0],["2000-08-22",6.7097,6.7523,6.7097,6.7523,18600.0],["2000-08-23",6.7097,6.7097,6.6244,6.7097,16200.0],["2000-08-24",6.6315,6.7808,6.6315,6.7808,8000.0],["2000-08-25",6.7666,6.7666,6.7666,6.7666,1000.0],["2000-08-28",6.7097,6.8234,6.596,6.7381,38400.0],["2000-08-29",6.7381,6.7381,6.7097,6.7239,20400.0],["2000-08-30",6.6813,6.7381,6.6813,6.7381,7800.0],["2000-08-31",6.7381,6.7381,6.5675,6.5675,8600.0],["2000-09-01",6.5107,6.5853,6.5107,6.5853,600.0],["2000-09-05",6.6244,6.7097,6.4822,6.6386,45800.0],["2000-09-06",6.5249,6.596,6.4538,6.596,10400.0],["2000-09-07",6.4538,6.6244,6.3685,6.6244,43600.0],["2000-09-08",6.6244,6.7666,6.5391,6.7097,24800.0],["2000-09-11",6.8092,6.8234,6.6813,6.6813,15800.0],["2000-09-12",6.6813,6.7097,6.6244,6.7097,19400.0],["2000-09-13",6.596,6.795,6.5107,6.795,8000.0],["2000-09-14",6.7097,6.7523,6.6813,6.6955,20000.0],["2000-09-15",6.6813,6.7523,6.5675,6.5675,41200.0],["2000-09-18",6.596,6.7097,6.596,6.6813,48400.0],["2000-09-19",6.6102,6.8234,6.6102,6.8234,23800.0],["2000-09-20",6.7983,6.8554,6.7983,6.8268,52200.0],["2000-09-21",6.7983,6.8268,6.7983,6.8268,42000.0],["2000-09-22",6.7983,7.1411,6.7983,7.1411,57400.0],["2000-09-25",7.0839,7.0839,6.6269,7.0839,233800.0],["2000-09-26",7.0839,7.0839,7.0839,7.0839,0.0],["2000-09-27",6.8911,7.0268,6.8554,7.0268,11400.0],["2000-09-28",6.884,7.3124,6.8554,7.241,112200.0],["2000-09-29",7.1982,7.6552,7.1696,7.5981,474000.0],["2000-10-02",7.5981,7.5981,7.2553,7.2553,56400.0],["2000-10-03",7.2553,7.3696,7.1982,7.1982,18400.0],["2000-10-04",7.2125,7.4267,7.2125,7.4267,29400.0],["2000-10-05",7.4124,7.4838,7.3981,7.3981,79800.0],["2000-10-06",7.4267,7.4838,6.8554,6.8697,40800.0],["2000-10-09",6.8554,6.8697,6.7983,6.8554,31400.0],["2000-10-10",6.8411,6.8697,6.7983,6.8411,33000.0],["2000-10-11",6.859,7.0125,6.8554,7.0125,42400.0],["2000-10-12",6.9554,6.9697,6.8268,6.8268,14600.0],["2000-10-13",6.8697,7.2125,6.8697,7.1982,14200.0],["2000-10-16",7.1839,7.3124,7.1839,7.2839,49200.0],["2000-10-17",7.2553,7.2839,7.2553,7.2553,28400.0],["2000-10-18",7.2267,7.2982,7.1982,7.2982,67600.0],["2000-10-19",7.2982,7.3267,7.2982,7.3267,24200.0],["2000-10-20",7.2839,7.3124,7.2839,7.2982,13000.0],["2000-10-23",7.2696,7.3267,7.2696,7.3124,64600.0],["2000-10-24",7.3267,7.341,7.3267,7.3267,2400.0],["2000-10-25",7.2839,7.341,7.2839,7.3124,30200.0],["2000-10-26",7.3267,7.4267,7.2839,7.3553,49200.0],["2000-10-27",7.2982,7.3981,7.2839,7.2839,78000.0],["2000-10-30",7.2839,7.3696,7.2553,7.3124,64000.0],["2000-10-31",7.2839,7.341,7.2839,7.3124,119600.0],["2000-11-01",7.2982,7.3838,7.2267,7.2839,188000.0],["2000-11-02",7.2839,7.341,7.2839,7.3267,28000.0],["2000-11-03",7.3124,7.3267,7.2553,7.3124,6600.0],["2000-11-06",7.2553,7.2982,7.2553,7.2982,3000.0],["2000-11-07",7.2839,7.2982,7.1982,7.241,218400.0],["2000-11-08",7.2553,7.2553,7.0839,7.0982,9800.0],["2000-11-09",7.0554,7.1125,7.0554,7.0982,11800.0],["2000-11-10",7.0982,7.0982,6.8554,6.8554,19600.0],["2000-11-13",6.8554,6.8697,6.7412,6.8697,4600.0],["2000-11-14",6.8554,6.8697,6.8411,6.8554,67400.0],["2000-11-15",6.8554,7.1125,6.8554,7.0839,110000.0],["2000-11-16",7.0839,7.0839,6.7697,6.7697,57600.0],["2000-11-17",6.884,6.884,6.7697,6.8268,7800.0],["2000-11-20",6.8268,6.8268,6.7697,6.7697,2600.0],["2000-11-21",6.7983,6.7983,6.7412,6.7983,3600.0],["2000-11-22",6.7554,6.7983,6.6269,6.6412,14600.0],["2000-11-24",6.7983,6.9125,6.7983,6.9125,17800.0],["2000-11-27",6.8268,6.8554,6.7412,6.7983,15600.0],["2000-11-28",6.9125,6.9125,6.684,6.7269,60600.0],["2000-11-29",6.8554,6.8554,6.7983,6.8554,19800.0],["2000-11-30",6.7412,6.8411,6.7126,6.7126,21400.0],["2000-12-01",6.7269,6.8554,6.7269,6.8554,25600.0],["2000-12-04",6.8518,6.8554,6.7126,6.7554,26800.0],["2000-12-05",6.7126,6.9054,6.684,6.7412,45800.0],["2000-12-06",6.6269,6.7697,6.5698,6.5698,30800.0],["2000-12-07",6.5698,6.5698,6.5698,6.5698,800.0],["2000-12-08",6.6269,6.6697,6.6126,6.6412,69000.0],["2000-12-11",6.6269,6.6412,6.5698,6.5983,28800.0],["2000-12-12",6.6055,6.6269,6.4984,6.4984,19000.0],["2000-12-13",6.5126,6.5126,6.2841,6.2841,40400.0],["2000-12-14",6.2841,6.3841,6.227,6.3841,3800.0],["2000-12-15",6.327,6.327,6.1127,6.127,31400.0],["2000-12-18",6.2693,6.3124,6.1402,6.3124,8000.0],["2000-12-19",6.2406,6.3124,6.1115,6.212,10400.0],["2000-12-20",6.1689,6.2693,6.0828,6.0828,19200.0],["2000-12-21",6.0255,6.7715,6.0255,6.7715,43800.0],["2000-12-22",6.7284,6.7284,6.2837,6.4558,43600.0],["2000-12-26",6.4558,6.4558,6.4271,6.4558,3200.0],["2000-12-27",6.4558,6.628,6.4558,6.628,14200.0],["2000-12-28",6.5132,6.5993,6.4989,6.5993,26600.0],["2000-12-29",6.5993,6.5993,6.4702,6.5419,59800.0],["2001-01-02",6.5419,6.5419,6.212,6.2263,13200.0],["2001-01-03",6.2263,6.4558,6.2155,6.4558,42800.0],["2001-01-04",6.4558,6.4558,6.1976,6.1976,16000.0],["2001-01-05",6.1976,6.2837,5.925,5.925,47600.0],["2001-01-08",6.1976,6.4558,5.9681,6.3411,142200.0],["2001-01-09",6.3698,6.3698,6.1689,6.2693,23000.0],["2001-01-10",6.3411,6.4558,6.3267,6.4558,24000.0],["2001-01-11",6.3985,6.4558,6.3411,6.4558,83800.0],["2001-01-12",6.2837,6.4558,6.255,6.4272,77000.0],["2001-01-16",6.255,6.5132,6.255,6.4558,54000.0],["2001-01-17",6.2693,6.4558,6.255,6.4558,193800.0],["2001-01-18",6.3267,6.3411,6.2837,6.3196,21200.0],["2001-01-19",6.3411,6.4271,6.3411,6.3698,43000.0],["2001-01-22",6.3698,6.4271,6.3267,6.3698,15800.0],["2001-01-23",6.3124,6.3985,6.2837,6.3985,12200.0],["2001-01-24",6.255,6.255,6.2263,6.2263,4800.0],["2001-01-25",6.1546,6.1546,6.1115,6.1115,2800.0],["2001-01-26",6.1402,6.1402,5.2794,5.3368,24600.0],["2001-01-29",5.9609,6.2837,5.7385,6.2837,60400.0],["2001-01-30",6.0541,6.1904,5.8963,6.0828,19000.0],["2001-01-31",6.0398,6.0972,5.8963,5.8963,53000.0],["2001-02-01",5.9681,5.9681,5.8963,5.9394,39000.0],["2001-02-02",5.9681,6.0828,5.9394,5.9968,64200.0],["2001-02-05",5.9394,5.9537,5.9394,5.9537,8400.0],["2001-02-06",5.943,6.1833,5.943,6.0828,42000.0],["2001-02-07",6.1833,6.3698,6.0972,6.298,172400.0],["2001-02-08",6.3411,6.3698,6.2837,6.3124,45800.0],["2001-02-09",6.3124,6.3698,6.2406,6.3698,123200.0],["2001-02-12",6.3554,6.9867,6.3554,6.7715,135600.0],["2001-02-13",6.7392,6.9293,6.6136,6.8145,99000.0],["2001-02-14",6.8002,7.2879,6.8002,7.1445,100000.0],["2001-02-15",7.1158,7.148,7.0584,7.1158,13600.0],["2001-02-16",7.1158,7.1158,6.8862,6.8862,26000.0],["2001-02-20",6.9723,6.9723,6.7715,6.8002,21600.0],["2001-02-21",6.7571,6.8002,6.4307,6.4307,24200.0],["2001-02-22",6.5419,6.5419,5.8676,6.2263,37600.0],["2001-02-23",6.2263,6.2837,6.1833,6.2837,12200.0],["2001-02-26",6.2837,6.3985,6.2693,6.3985,12800.0],["2001-02-27",6.3124,6.4558,6.255,6.255,20600.0],["2001-02-28",6.255,6.2658,6.1044,6.1976,36400.0],["2001-03-01",6.1833,6.1976,6.1402,6.1976,21000.0],["2001-03-02",6.2693,6.3554,6.2263,6.3554,8000.0],["2001-03-05",6.3698,6.5132,6.3411,6.4128,23200.0],["2001-03-06",6.4271,6.5132,6.3985,6.4415,24200.0],["2001-03-07",6.4558,6.4702,6.255,6.4128,50800.0],["2001-03-08",6.4558,6.4702,6.4271,6.4415,20800.0],["2001-03-09",6.3124,6.3698,6.1976,6.2263,9400.0],["2001-03-12",6.1402,6.2837,6.1402,6.1402,18400.0],["2001-03-13",6.1976,6.3124,6.1115,6.3124,25400.0],["2001-03-14",6.3699,6.4024,6.2005,6.2293,10400.0],["2001-03-15",6.2582,6.2582,6.1716,6.1861,15400.0],["2001-03-16",6.46,6.46,6.1428,6.1861,40000.0],["2001-03-19",6.2149,6.6908,6.2149,6.6908,31800.0],["2001-03-20",6.6908,6.6908,6.1428,6.1428,19600.0],["2001-03-21",6.1428,6.287,6.1428,6.1716,16600.0],["2001-03-22",6.1716,6.6908,6.1428,6.6619,130600.0],["2001-03-23",6.6763,6.6908,6.5466,6.6763,73000.0],["2001-03-26",6.6619,6.6763,6.4925,6.6042,52600.0],["2001-03-27",6.6475,6.6908,6.6331,6.6908,167200.0],["2001-03-28",6.6763,6.734,6.5033,6.5033,441200.0],["2001-03-29",6.5754,6.5754,6.3158,6.4312,12200.0],["2001-03-30",6.3158,6.5177,6.3158,6.4889,26600.0],["2001-04-02",6.5033,6.561,6.3735,6.4312,20400.0],["2001-04-03",6.3014,6.4456,6.3014,6.4456,21400.0],["2001-04-04",6.3014,6.4456,6.287,6.4456,27800.0],["2001-04-05",6.4456,6.6042,6.4168,6.5466,37000.0],["2001-04-06",6.4672,6.5321,6.2437,6.2437,26400.0],["2001-04-09",6.4231,6.4254,6.2939,6.2939,8800.0],["2001-04-10",6.4139,6.49,6.3701,6.49,13600.0],["2001-04-11",6.4808,6.6792,6.3793,6.3793,14400.0],["2001-04-12",6.3839,6.6792,6.3747,6.6654,4600.0],["2001-04-16",6.3678,6.4324,6.3331,6.3447,7600.0],["2001-04-17",6.437,6.46,6.287,6.407,31000.0],["2001-04-18",6.3885,6.5269,6.3747,6.4024,18400.0],["2001-04-19",6.4024,6.5985,6.1786,6.5985,35800.0],["2001-04-20",6.5292,6.6907,6.4185,6.4185,41000.0],["2001-04-23",6.467,6.467,6.4185,6.4185,9000.0],["2001-04-24",6.4185,6.4231,6.2062,6.2293,29000.0],["2001-04-25",6.1486,6.4024,6.1486,6.3654,39400.0],["2001-04-26",6.3539,6.3816,6.2685,6.2685,9800.0],["2001-04-27",6.227,6.3908,6.227,6.3908,7600.0],["2001-04-30",6.4024,6.6792,6.4024,6.6723,14000.0],["2001-05-01",6.6677,6.6723,6.4162,6.6608,21800.0],["2001-05-02",6.6677,6.6677,6.6677,6.6677,200.0],["2001-05-03",6.6654,6.6654,6.3447,6.347,60800.0],["2001-05-04",6.46,6.6331,6.3447,6.6331,10600.0],["2001-05-07",6.4024,6.5131,6.3101,6.3101,7200.0],["2001-05-08",6.5177,6.5754,6.4254,6.5754,42400.0],["2001-05-09",6.5754,6.5985,6.46,6.46,2800.0],["2001-05-10",6.46,6.4831,6.437,6.4831,51000.0],["2001-05-11",6.437,6.4531,6.437,6.4462,4400.0],["2001-05-14",6.4831,6.5639,6.437,6.5639,12600.0],["2001-05-15",6.4508,6.5754,6.4508,6.5754,4200.0],["2001-05-16",6.5292,6.7577,6.5177,6.7484,20400.0],["2001-05-17",6.7484,6.9999,6.7484,6.9999,19000.0],["2001-05-18",6.9215,6.9907,6.8176,6.9215,9600.0],["2001-05-21",6.9215,6.9445,6.8869,6.9445,235600.0],["2001-05-22",6.8869,6.9445,6.8753,6.8753,12800.0],["2001-05-23",6.8292,6.933,6.7946,6.7946,42400.0],["2001-05-24",6.7946,6.8407,6.76,6.8407,17200.0],["2001-05-25",6.8407,6.933,6.7046,6.7046,13400.0],["2001-05-29",6.8361,6.8407,6.7369,6.7392,6600.0],["2001-05-30",6.7046,6.7738,6.7023,6.7738,4600.0],["2001-05-31",6.7715,6.7715,6.5754,6.5754,20000.0],["2001-06-01",6.6331,6.7484,6.6215,6.7484,2400.0],["2001-06-04",6.5754,6.9215,6.5754,6.9215,60800.0],["2001-06-05",6.9215,6.9561,6.9215,6.9215,54600.0],["2001-06-06",6.9238,6.933,6.7254,6.7254,14200.0],["2001-06-07",6.8061,6.9099,6.8061,6.9099,10000.0],["2001-06-08",6.9099,6.9215,6.8061,6.8638,82800.0],["2001-06-11",6.9215,6.9445,6.9007,6.9007,11200.0],["2001-06-12",6.8407,6.9215,6.783,6.9215,9400.0],["2001-06-13",6.9215,6.9215,6.8476,6.8869,6000.0],["2001-06-14",6.9518,6.9541,6.8776,6.8845,31400.0],["2001-06-15",6.8915,6.9193,6.8845,6.9193,40400.0],["2001-06-18",6.9193,6.9193,6.8938,6.8938,3800.0],["2001-06-19",6.9193,6.9193,6.873,6.873,7600.0],["2001-06-20",6.8753,6.9541,6.8753,6.9541,46400.0],["2001-06-21",6.9541,6.9773,6.9309,6.9773,36000.0],["2001-06-22",6.9425,6.9541,6.9332,6.9332,26000.0],["2001-06-25",6.9332,6.9541,6.9309,6.9541,46000.0],["2001-06-26",6.9541,6.9773,6.9263,6.9773,58800.0],["2001-06-27",6.9773,7.07,6.9773,7.07,25800.0],["2001-06-28",7.0932,7.0932,7.0352,7.0584,195400.0],["2001-06-29",7.0584,7.07,7.0352,7.0352,80000.0],["2001-07-02",7.0375,7.0422,6.8961,7.0352,134000.0],["2001-07-03",7.0213,7.0236,6.9448,7.0236,104800.0],["2001-07-05",6.8845,6.9703,6.8266,6.8335,17000.0],["2001-07-06",6.8938,6.9657,6.8266,6.8266,25400.0],["2001-07-09",6.815,7.0352,6.8034,6.8104,37200.0],["2001-07-10",6.8104,6.8104,6.7802,6.7918,18000.0],["2001-07-11",6.7895,6.9703,6.7686,6.771,24600.0],["2001-07-12",6.7733,6.9587,6.7733,6.9541,23000.0],["2001-07-13",6.9518,6.9657,6.873,6.9541,16600.0],["2001-07-16",6.9263,6.9564,6.7223,6.9541,17000.0],["2001-07-17",6.9564,6.9564,6.8521,6.9541,20200.0],["2001-07-18",6.9657,6.9657,6.8382,6.8521,14400.0],["2001-07-19",6.9425,6.9541,6.873,6.9541,10800.0],["2001-07-20",6.9587,6.9657,6.9587,6.9657,3800.0],["2001-07-23",6.9518,6.9587,6.9425,6.9541,7200.0],["2001-07-24",7.2415,7.2438,6.9425,6.9541,26800.0],["2001-07-25",7.1163,7.2438,6.9935,7.2438,5000.0],["2001-07-26",7.2438,7.8233,7.2438,7.8233,15400.0],["2001-07-27",7.8743,7.9949,7.5915,7.5915,14000.0],["2001-07-30",7.5336,7.6402,7.3597,7.5336,18200.0],["2001-07-31",7.3574,7.5915,7.3574,7.5336,17000.0],["2001-08-01",7.5429,7.6495,7.5429,7.5892,15400.0],["2001-08-02",7.4177,7.6101,7.2786,7.369,13200.0],["2001-08-03",7.4756,7.4756,7.3713,7.4409,26400.0],["2001-08-06",7.4617,7.4756,7.4362,7.4409,6800.0],["2001-08-07",7.4061,7.4756,7.2902,7.2902,5600.0],["2001-08-08",7.4084,7.4084,7.1743,7.1766,14000.0],["2001-08-09",7.1859,7.2438,7.1743,7.1859,20000.0],["2001-08-10",7.1859,7.4733,7.1859,7.3644,17200.0],["2001-08-13",7.1859,7.4177,7.1859,7.216,17800.0],["2001-08-14",7.2415,7.2438,7.1743,7.1766,35800.0],["2001-08-15",7.1859,7.1975,7.1743,7.1859,33400.0],["2001-08-16",7.1859,7.3597,7.1743,7.3597,14600.0],["2001-08-17",7.4154,7.4154,7.0978,7.1349,41200.0],["2001-08-20",7.1836,7.1836,7.0352,7.0352,18800.0],["2001-08-21",7.07,7.1001,7.0352,7.1001,3200.0],["2001-08-22",7.0352,7.07,6.9819,7.012,22000.0],["2001-08-23",7.1001,7.1001,6.9541,6.9541,12600.0],["2001-08-24",6.9796,7.1349,6.9657,7.0584,22600.0],["2001-08-27",7.1256,7.1279,6.9773,6.9773,9600.0],["2001-08-28",7.0283,7.0422,6.9657,6.9657,9000.0],["2001-08-29",7.07,7.1743,6.9773,7.1743,20200.0],["2001-08-30",7.1766,7.1766,7.0468,7.1581,7800.0],["2001-08-31",7.1836,7.1836,7.0793,7.0793,6400.0],["2001-09-04",7.1836,7.1836,7.0839,7.0908,31400.0],["2001-09-05",7.1859,7.3597,7.1673,7.3597,24200.0],["2001-09-06",7.4177,7.6425,7.2462,7.3018,25400.0],["2001-09-07",7.2438,7.5892,7.1859,7.427,24200.0],["2001-09-10",7.5915,7.5915,7.1859,7.2207,83400.0],["2001-09-17",7.1859,7.1975,6.5021,6.5021,41200.0],["2001-09-18",6.7863,6.989,6.5184,6.6255,7200.0],["2001-09-19",6.7746,7.0123,6.5347,6.742,11200.0],["2001-09-20",6.5463,6.6558,6.4066,6.4066,14000.0],["2001-09-21",6.7024,6.7024,6.1736,6.2435,30600.0],["2001-09-24",6.4531,6.4531,6.2901,6.325,23000.0],["2001-09-25",6.523,6.523,6.0571,6.0571,19000.0],["2001-09-26",6.1153,6.1153,5.8125,5.8125,8000.0],["2001-09-27",5.7659,5.7659,5.5912,5.6494,23600.0],["2001-09-28",5.6517,5.6517,5.0786,5.3396,103200.0],["2001-10-01",5.4095,5.4211,5.3233,5.4188,30400.0],["2001-10-02",5.4281,5.5655,5.3699,5.5236,23200.0],["2001-10-03",5.3722,5.915,5.3722,5.8474,142200.0],["2001-10-04",5.8591,5.8591,5.8172,5.8241,50200.0],["2001-10-05",5.8008,5.8358,5.8008,5.8358,7200.0],["2001-10-08",5.8358,5.8824,5.8241,5.8288,55200.0],["2001-10-09",5.8288,5.8754,5.6611,5.6611,13400.0],["2001-10-10",5.6541,5.8241,5.3582,5.8241,71200.0],["2001-10-11",5.7542,5.8358,5.5422,5.8358,12600.0],["2001-10-12",5.6145,5.6494,5.6145,5.6494,3400.0],["2001-10-15",5.7496,5.8824,5.498,5.5096,11800.0],["2001-10-16",5.8684,5.8824,5.5795,5.8474,19800.0],["2001-10-17",5.8824,5.9406,5.8241,5.9406,46800.0],["2001-10-18",5.8241,5.9709,5.5213,5.5236,24800.0],["2001-10-19",5.6145,5.7077,5.4374,5.6284,29800.0],["2001-10-22",5.6284,5.6494,5.4537,5.5912,15200.0],["2001-10-23",5.5912,5.7636,5.3582,5.4025,28000.0],["2001-10-24",5.4025,5.519,5.3582,5.505,25000.0],["2001-10-25",5.3675,5.6005,5.3675,5.6005,8200.0],["2001-10-26",5.5982,5.9989,5.5353,5.9383,424200.0],["2001-10-29",6.0105,6.0105,5.8241,5.8824,14000.0],["2001-10-30",5.8241,5.929,5.7542,5.7542,15600.0],["2001-10-31",5.8824,5.8824,5.7775,5.7775,3800.0],["2001-11-01",5.7775,5.9639,5.7775,5.9639,22200.0],["2001-11-02",5.7915,6.1153,5.7845,6.0012,11200.0],["2001-11-05",6.106,6.3553,6.1037,6.3553,13000.0],["2001-11-06",5.8288,6.7723,5.8288,6.756,73400.0],["2001-11-07",6.6046,6.6046,6.4881,6.523,53000.0],["2001-11-08",6.2924,6.516,6.2924,6.3949,9600.0],["2001-11-09",6.5091,6.5836,6.4066,6.4066,11800.0],["2001-11-12",6.6395,6.6395,6.1736,6.5324,12400.0],["2001-11-13",6.5836,6.6395,6.5347,6.5347,6000.0],["2001-11-14",6.6395,6.6395,6.5859,6.6395,18400.0],["2001-11-15",6.6395,6.6395,6.3739,6.3763,6200.0],["2001-11-16",6.5114,6.6978,6.3856,6.4881,8600.0],["2001-11-19",6.4881,6.4881,6.3669,6.4042,22600.0],["2001-11-20",6.3064,6.6838,6.0571,6.1876,14800.0],["2001-11-21",6.3134,6.3669,6.3134,6.3669,2400.0],["2001-11-23",6.3833,6.523,6.36,6.523,101600.0],["2001-11-26",6.756,6.756,6.3902,6.5347,85200.0],["2001-11-27",6.5324,6.8142,6.3972,6.756,19400.0],["2001-11-28",6.4252,6.7327,6.4229,6.523,11800.0],["2001-11-29",6.4764,6.9307,6.4066,6.9284,19000.0],["2001-11-30",6.756,6.8142,6.318,6.3669,30400.0],["2001-12-03",6.3367,6.6349,6.3367,6.4555,37200.0],["2001-12-04",6.3809,6.523,6.3786,6.523,8000.0],["2001-12-05",6.6395,6.7886,6.6395,6.7537,15600.0],["2001-12-06",6.8096,6.8096,6.4648,6.7327,15400.0],["2001-12-07",6.4438,6.7909,6.4438,6.6838,14000.0],["2001-12-10",6.4182,6.5463,6.2901,6.2901,14800.0],["2001-12-11",6.3483,6.4066,6.2481,6.3204,11000.0],["2001-12-12",6.2924,6.339,6.2365,6.3367,5600.0],["2001-12-13",6.2784,6.5091,6.2318,6.2342,17600.0],["2001-12-14",6.2318,6.5813,6.2318,6.5813,8000.0],["2001-12-17",6.5347,7.0565,6.53,7.0449,46600.0],["2001-12-18",6.9191,7.0239,6.5603,7.0146,106200.0],["2001-12-19",6.708,7.0567,6.7056,6.9608,103000.0],["2001-12-20",7.0216,7.1386,7.0216,7.0801,31400.0],["2001-12-21",7.0684,7.3446,7.045,7.3376,118600.0],["2001-12-24",7.2089,7.4312,7.1831,7.4312,17000.0],["2001-12-26",7.2557,7.6629,7.2557,7.6629,20000.0],["2001-12-27",7.6582,8.0702,7.6582,7.8759,44000.0],["2001-12-28",7.9344,8.0608,7.8408,7.8408,65200.0],["2001-12-31",7.9578,7.9695,7.7121,7.7121,132400.0],["2002-01-02",7.7004,7.794,7.6302,7.7823,70200.0],["2002-01-03",7.8642,7.9695,7.6372,7.9344,16000.0],["2002-01-04",7.7238,7.9766,7.7238,7.8876,9200.0],["2002-01-07",7.7238,7.9017,7.6536,7.8057,21000.0],["2002-01-08",7.6653,8.3674,7.6653,8.3651,28600.0],["2002-01-09",8.3674,8.3908,7.6629,7.6863,74800.0],["2002-01-10",7.7378,7.9578,7.4289,7.6793,29400.0],["2002-01-11",7.7823,7.9227,7.7027,7.7214,21000.0],["2002-01-14",7.9227,7.9227,7.6302,7.7004,53800.0],["2002-01-15",7.7823,7.8993,7.677,7.8174,6200.0],["2002-01-16",7.6653,7.9578,7.6653,7.7753,21000.0],["2002-01-17",7.7753,8.0093,7.7706,8.0023,20600.0],["2002-01-18",7.9929,8.0608,7.8759,7.9602,49600.0],["2002-01-22",7.9602,7.9602,7.7846,7.8408,20000.0],["2002-01-23",7.7285,7.8853,7.7285,7.8759,6600.0],["2002-01-24",7.8759,7.9578,7.787,7.8642,18400.0],["2002-01-25",7.8689,7.8689,7.7355,7.7589,5400.0],["2002-01-28",7.7238,8.1334,7.7097,8.0538,19000.0],["2002-01-29",7.7238,7.9485,7.6653,7.6653,10600.0],["2002-01-30",7.6676,7.8993,7.6676,7.8993,12800.0],["2002-01-31",7.6653,7.8408,7.6653,7.7355,10000.0],["2002-02-01",7.8221,7.8221,7.6067,7.6067,22800.0],["2002-02-04",7.7238,7.7799,7.2323,7.4944,24000.0],["2002-02-05",7.4944,7.5482,7.2206,7.4757,112000.0],["2002-02-06",7.258,7.3072,7.0216,7.0801,26600.0],["2002-02-07",7.4897,7.4897,6.9701,7.0918,17200.0],["2002-02-08",7.0216,7.5131,7.0216,7.5131,15600.0],["2002-02-11",7.5084,7.7121,7.3961,7.7121,19400.0],["2002-02-12",7.7472,7.8642,7.7331,7.7331,11400.0],["2002-02-13",7.7331,7.8057,7.4499,7.8033,24600.0],["2002-02-14",7.677,7.794,7.4897,7.4897,11800.0],["2002-02-15",7.4687,8.1732,7.4687,7.6185,30200.0],["2002-02-19",7.4499,7.5833,7.3844,7.4897,20200.0],["2002-02-20",7.6044,7.9017,7.4687,7.9017,30400.0],["2002-02-21",7.6138,7.8642,7.6138,7.6348,33800.0],["2002-02-22",7.897,7.9578,7.7472,7.9461,21600.0],["2002-02-25",7.9578,7.9578,7.677,7.8291,12400.0],["2002-02-26",7.9461,7.9461,7.7659,7.8408,86400.0],["2002-02-27",7.7823,7.8876,7.7823,7.8057,8400.0],["2002-02-28",7.8057,7.8759,7.6536,7.7823,121000.0],["2002-03-01",7.8876,8.1427,7.7472,8.0749,64800.0],["2002-03-04",8.0515,8.5664,8.0515,8.3089,53200.0],["2002-03-05",8.4259,8.5804,8.3089,8.3861,19000.0],["2002-03-06",8.3323,8.7185,8.11,8.7185,54400.0],["2002-03-07",8.4493,8.7185,8.4493,8.7162,24600.0],["2002-03-08",8.7208,8.9432,8.4259,8.7068,16200.0],["2002-03-11",8.7162,8.7162,8.2504,8.6366,55400.0],["2002-03-12",8.6015,8.6015,8.5196,8.6015,17400.0],["2002-03-13",8.543,8.6717,8.5079,8.5617,27600.0],["2002-03-14",8.5875,8.6087,8.4842,8.6087,82000.0],["2002-03-15",8.651,8.6933,8.4489,8.4583,41200.0],["2002-03-18",8.4395,8.4701,8.3667,8.4701,61600.0],["2002-03-19",8.4701,8.5758,8.4536,8.4654,25400.0],["2002-03-20",8.4254,8.4936,8.3291,8.3526,15000.0],["2002-03-21",8.3197,8.4818,8.3197,8.3808,37200.0],["2002-03-22",8.3291,8.4818,8.2586,8.416,83600.0],["2002-03-25",8.3737,8.4325,7.7887,8.3126,65200.0],["2002-03-26",8.2234,8.3526,8.1294,8.2797,14400.0],["2002-03-27",8.221,8.2821,8.1294,8.2468,16000.0],["2002-03-28",8.3408,8.4419,8.3408,8.3878,29200.0],["2002-04-01",8.1129,8.2492,8.0142,8.2351,16000.0],["2002-04-02",8.2257,8.2844,7.9438,8.0001,9000.0],["2002-04-03",8.221,8.2234,7.8709,7.8709,7200.0],["2002-04-04",7.9179,8.1059,7.8357,8.1059,7800.0],["2002-04-05",8.0377,8.2257,7.7652,7.7652,28800.0],["2002-04-08",7.7652,8.1059,7.7652,8.0941,8800.0],["2002-04-09",7.8686,7.9649,7.8615,7.9649,5600.0],["2002-04-10",7.9884,8.1294,7.9884,8.1059,65000.0],["2002-04-11",8.1646,8.4419,8.1623,8.1999,73800.0],["2002-04-12",8.1764,8.3408,8.0894,8.2351,71600.0],["2002-04-15",8.2445,8.2445,8.0142,8.1458,47800.0],["2002-04-16",8.0236,8.3878,8.0025,8.3408,45000.0],["2002-04-17",8.456,8.456,8.268,8.3596,12400.0],["2002-04-18",8.3173,8.4583,8.268,8.4583,17200.0],["2002-04-19",8.4442,8.4442,8.1059,8.3361,19200.0],["2002-04-22",8.2234,8.268,8.1881,8.1952,17000.0],["2002-04-23",8.1623,8.2844,8.073,8.1505,84400.0],["2002-04-24",8.1176,8.2351,7.979,7.979,15400.0],["2002-04-25",8.1529,8.1623,8.019,8.1059,11400.0],["2002-04-26",8.0119,8.0965,7.9837,7.9837,11000.0],["2002-04-29",7.9884,7.9884,7.73,7.8921,21600.0],["2002-04-30",7.9344,8.3455,7.8122,8.3455,47800.0],["2002-05-01",8.3432,8.3432,8.2609,8.2821,41200.0],["2002-05-02",8.2821,8.2821,8.2116,8.2821,32600.0],["2002-05-03",8.2821,8.3408,8.2234,8.3291,15400.0],["2002-05-06",8.275,8.2821,8.0166,8.0166,9200.0],["2002-05-07",8.0706,8.1435,8.0095,8.0542,10200.0],["2002-05-08",8.0847,8.517,8.0824,8.4677,31800.0],["2002-05-09",8.4818,8.7872,8.4301,8.6674,103000.0],["2002-05-10",8.6557,8.6557,8.0025,8.2234,36000.0],["2002-05-13",8.2234,8.2563,8.0824,8.1905,15200.0],["2002-05-14",8.0518,8.6322,8.0495,8.3949,69400.0],["2002-05-15",8.6345,8.806,8.3878,8.7872,82000.0],["2002-05-16",8.5241,8.6604,8.4583,8.5053,26800.0],["2002-05-17",8.5452,8.6463,8.2586,8.3831,60200.0],["2002-05-20",8.3808,8.4137,8.1646,8.1646,117200.0],["2002-05-21",8.1693,8.2445,8.1646,8.1646,14400.0],["2002-05-22",8.167,8.214,8.1294,8.214,179600.0],["2002-05-23",8.1294,8.1623,8.0001,8.1317,53600.0],["2002-05-24",8.0119,8.1693,7.8709,7.9062,39600.0],["2002-05-28",7.9132,8.0166,7.8122,8.0166,160000.0],["2002-05-29",7.8709,8.1646,7.8004,7.9931,38400.0],["2002-05-30",7.9931,8.1059,7.8427,8.0589,27800.0],["2002-05-31",8.0659,8.1999,7.9344,7.972,53200.0],["2002-06-03",7.8756,7.878,7.4034,7.4316,44800.0],["2002-06-04",7.5114,7.5655,7.2013,7.2788,20200.0],["2002-06-05",7.1896,7.3752,7.004,7.004,32400.0],["2002-06-06",7.1426,7.3963,6.7619,7.3517,99800.0],["2002-06-07",7.105,7.2225,6.863,6.9452,89400.0],["2002-06-10",6.9452,7.0086,6.0688,6.2192,68400.0],["2002-06-11",6.3155,6.4025,6.1276,6.3085,50000.0],["2002-06-12",6.2051,6.5293,6.1793,6.5246,38600.0],["2002-06-13",6.3978,6.8136,6.3978,6.8136,66000.0],["2002-06-14",6.6437,7.4959,6.5539,7.4369,59600.0],["2002-06-17",7.5266,7.5266,7.2221,7.4369,19400.0],["2002-06-18",7.4865,7.5691,7.2599,7.5668,46000.0],["2002-06-19",7.4983,7.5007,7.0261,7.13,162400.0],["2002-06-20",7.1749,7.2905,7.1064,7.1772,65800.0],["2002-06-21",7.1772,7.189,7.0781,7.189,80200.0],["2002-06-24",7.189,7.2008,6.9765,7.2008,73600.0],["2002-06-25",7.1088,7.3071,6.9931,7.1796,47800.0],["2002-06-26",7.0356,7.4015,6.9081,7.2764,62000.0],["2002-06-27",7.2764,7.3897,7.0356,7.3897,47600.0],["2002-06-28",7.3897,8.3294,7.2976,7.8761,164000.0],["2002-07-01",7.7391,7.9587,7.673,7.8265,60600.0],["2002-07-02",7.6848,7.7675,7.5904,7.5927,23400.0],["2002-07-03",7.5668,7.732,7.3189,7.732,20400.0],["2002-07-05",7.732,7.732,7.4511,7.732,11600.0],["2002-07-08",7.7202,7.8501,7.4558,7.6895,31600.0],["2002-07-09",7.5833,7.8831,7.4582,7.8241,34000.0],["2002-07-10",7.7651,8.3435,7.6234,8.1735,74800.0],["2002-07-11",8.0319,8.046,7.6707,7.7627,59600.0],["2002-07-12",7.7462,7.7674,7.5786,7.5786,24200.0],["2002-07-15",7.5809,7.5809,7.1206,7.3212,27400.0],["2002-07-16",7.3212,7.3212,6.9529,6.9529,22800.0],["2002-07-17",7.0592,7.0592,6.6366,6.646,20400.0],["2002-07-18",6.6106,6.6602,6.3131,6.3202,37000.0],["2002-07-19",6.3178,6.3178,6.0133,6.0558,46000.0],["2002-07-22",6.0888,6.188,5.678,6.0322,54000.0],["2002-07-23",5.822,6.2683,5.822,6.0322,43200.0],["2002-07-24",6.2069,6.2069,5.7512,6.1974,45000.0],["2002-07-25",6.1974,6.2447,5.9849,6.1455,20400.0],["2002-07-26",6.2187,6.2187,5.7276,6.0062,39000.0],["2002-07-29",6.1195,6.1219,6.0204,6.044,25200.0],["2002-07-30",6.0416,6.0416,5.8079,5.9023,42800.0],["2002-07-31",5.8362,5.9755,5.7489,5.9094,86600.0],["2002-08-01",5.8551,5.9141,5.6426,5.7347,54200.0],["2002-08-02",5.6379,6.0204,5.6379,5.7111,31800.0],["2002-08-05",5.6096,6.0204,5.6096,5.959,9200.0],["2002-08-06",6.0652,6.0959,5.7559,5.8551,38800.0],["2002-08-07",5.8551,5.8551,5.7158,5.8339,25200.0],["2002-08-08",5.8008,6.0794,5.7961,5.9495,84800.0],["2002-08-09",6.044,6.044,5.8787,5.8787,32000.0],["2002-08-12",5.8811,6.077,5.8008,6.0416,53800.0],["2002-08-13",6.0959,6.1101,5.7016,5.704,51400.0],["2002-08-14",6.1738,6.2565,5.9661,6.044,31400.0],["2002-08-15",6.1101,6.1833,5.9826,6.1384,78200.0],["2002-08-16",6.1762,6.214,6.0723,6.1833,11800.0],["2002-08-19",6.2187,6.2565,6.1361,6.1384,21200.0],["2002-08-20",6.2069,6.2069,5.6969,5.7866,40800.0],["2002-08-21",5.8032,5.8669,5.4868,5.7394,43400.0],["2002-08-22",5.907,6.1903,5.8811,6.1903,28800.0],["2002-08-23",6.2022,6.2022,5.9401,5.9401,23200.0],["2002-08-26",5.9047,6.5114,5.9047,6.5114,38400.0],["2002-08-27",6.2919,6.5516,6.1974,6.1974,60800.0],["2002-08-28",6.3155,6.3745,6.1077,6.1195,35000.0],["2002-08-29",6.1431,6.2683,6.1431,6.2092,37600.0],["2002-08-30",6.2069,6.2517,6.1549,6.1573,21400.0],["2002-09-03",6.0794,6.3485,6.0794,6.1431,22200.0],["2002-09-04",6.1172,6.1974,6.1172,6.1856,75600.0],["2002-09-05",6.1597,6.2045,6.0204,6.0204,37000.0],["2002-09-06",5.9259,6.2234,5.9259,6.2069,21400.0],["2002-09-09",6.1998,6.5516,6.0817,6.5516,31000.0],["2002-09-10",6.5516,6.5516,6.4312,6.5398,31000.0],["2002-09-11",6.535,6.5705,6.4264,6.5705,4800.0],["2002-09-12",6.5681,6.5893,6.2942,6.4784,28000.0],["2002-09-13",6.4548,6.6578,6.4335,6.528,26400.0],["2002-09-16",6.5374,6.6248,6.4217,6.4382,45400.0],["2002-09-17",6.528,6.528,6.3485,6.3485,43200.0],["2002-09-18",6.3604,6.5882,6.3604,6.5123,34200.0],["2002-09-19",6.4909,6.5645,6.2797,6.5645,42200.0],["2002-09-20",6.4221,6.7306,6.2085,6.218,114600.0],["2002-09-23",6.2773,6.2773,6.0946,6.1136,16400.0],["2002-09-24",6.1065,6.1872,5.9759,5.9759,28800.0],["2002-09-25",5.9356,6.2085,5.881,6.1492,48200.0],["2002-09-26",6.275,6.2773,6.1871,6.2773,21800.0],["2002-09-27",6.2773,6.2773,6.021,6.2773,21600.0],["2002-09-30",6.0115,6.0115,5.7315,5.8145,61000.0],["2002-10-01",5.8145,5.9807,5.7196,5.9356,71000.0],["2002-10-02",5.8335,6.0139,5.8335,5.9498,14400.0],["2002-10-03",5.9498,6.0827,5.938,5.9546,4000.0],["2002-10-04",6.0804,6.0804,5.7932,5.8905,12800.0],["2002-10-07",5.9332,6.0519,5.9332,5.9807,17400.0],["2002-10-08",5.9807,5.9807,5.8359,5.8359,28800.0],["2002-10-09",5.8264,5.8264,5.601,5.601,48000.0],["2002-10-10",5.5891,5.5891,5.4586,5.5036,21000.0],["2002-10-11",5.506,5.6555,5.506,5.6555,41600.0],["2002-10-14",5.6437,5.7149,5.6437,5.6911,25200.0],["2002-10-15",5.6674,5.6721,5.5487,5.601,57600.0],["2002-10-16",5.601,5.6057,5.563,5.5748,34600.0],["2002-10-17",5.5891,5.6366,5.5772,5.6366,29600.0],["2002-10-18",5.6365,5.6603,5.6247,5.6579,17000.0],["2002-10-21",5.6484,5.6721,5.6484,5.6603,8600.0],["2002-10-22",5.6484,5.684,5.6484,5.6603,11200.0],["2002-10-23",5.6721,5.7552,5.6603,5.7433,13400.0],["2002-10-24",5.7671,5.8145,5.6104,5.7789,15000.0],["2002-10-25",5.7908,5.8952,5.7718,5.8952,14600.0],["2002-10-28",5.8834,5.9285,5.8786,5.8905,9000.0],["2002-10-29",5.9095,6.0044,5.8668,5.9949,18800.0],["2002-10-30",5.9831,6.0305,5.9593,6.0305,18200.0],["2002-10-31",6.04,6.0637,6.002,6.0258,16400.0],["2002-11-01",6.0281,6.3295,6.0163,6.2417,44600.0],["2002-11-04",6.2417,6.3746,6.2417,6.3723,28400.0],["2002-11-05",6.3723,6.3723,6.3082,6.3177,12400.0],["2002-11-06",6.3248,6.4079,6.3106,6.3794,47800.0],["2002-11-07",6.3723,6.3723,6.1349,6.1373,22400.0],["2002-11-08",6.1231,6.1871,6.1041,6.1088,21800.0],["2002-11-11",6.1088,6.1112,5.9925,5.9925,20600.0],["2002-11-12",5.9997,6.0376,5.9925,5.9925,13000.0],["2002-11-13",5.9997,6.0305,5.9949,6.0044,8200.0],["2002-11-14",6.0281,6.0993,6.002,6.0756,22600.0],["2002-11-15",6.0637,6.0637,5.9546,5.9759,22400.0],["2002-11-18",5.9854,5.9854,5.7813,5.8027,30200.0],["2002-11-19",5.7956,5.9213,5.7647,5.9213,37000.0],["2002-11-20",5.9332,6.0898,5.9332,6.0637,39000.0],["2002-11-21",6.0875,6.1587,6.002,6.0044,27600.0],["2002-11-22",5.9949,5.9949,5.9664,5.9878,3200.0],["2002-11-25",5.9925,6.002,5.8715,5.9119,16600.0],["2002-11-26",5.9213,5.9285,5.862,5.8644,9400.0],["2002-11-27",5.8881,6.1349,5.8881,6.1349,23600.0],["2002-11-29",6.1231,6.1349,6.0827,6.0993,7800.0],["2002-12-02",6.097,6.2061,6.0756,6.1943,22200.0],["2002-12-03",6.1824,6.1824,6.0281,6.0281,8800.0],["2002-12-04",6.0163,6.0163,5.9356,5.9736,30000.0],["2002-12-05",5.9807,5.9807,5.862,5.8857,14600.0],["2002-12-06",5.8739,5.9213,5.8383,5.9213,8600.0],["2002-12-09",5.9213,5.9213,5.7908,5.7908,19800.0],["2002-12-10",5.8027,5.9807,5.8027,5.9783,11200.0],["2002-12-11",5.9925,6.0448,5.9925,6.0448,8000.0],["2002-12-12",6.0519,6.1183,6.0519,6.0875,11000.0],["2002-12-13",6.0756,6.0756,5.9925,6.0519,14600.0],["2002-12-16",6.0614,6.0827,6.0424,6.0566,13000.0],["2002-12-17",6.0566,6.0566,5.9451,5.9474,10200.0],["2002-12-18",5.9331,5.9331,5.7517,5.7517,23600.0],["2002-12-19",5.7637,5.7995,5.7398,5.7875,63200.0],["2002-12-20",5.8114,5.8472,5.778,5.8472,33400.0],["2002-12-23",5.8233,5.9904,5.8233,5.9904,26000.0],["2002-12-24",5.9928,6.0047,5.9737,5.9856,4200.0],["2002-12-26",5.9976,6.0023,5.8973,5.9164,11600.0],["2002-12-27",5.8973,5.9069,5.7756,5.7947,23800.0],["2002-12-30",5.7828,5.7875,5.6945,5.7064,21600.0],["2002-12-31",5.6825,5.7398,5.6443,5.6801,49200.0],["2003-01-02",5.6801,5.883,5.6801,5.8663,28000.0],["2003-01-03",5.8663,5.8902,5.8233,5.8663,19800.0],["2003-01-06",5.8782,6.0501,5.8782,6.0501,16800.0],["2003-01-07",6.0262,6.062,5.8353,5.8568,18800.0],["2003-01-08",5.8806,5.8806,5.7637,5.7756,13200.0],["2003-01-09",5.7708,5.8114,5.7541,5.8019,17400.0],["2003-01-10",5.8162,5.8591,5.8114,5.8591,13600.0],["2003-01-13",5.8711,5.8854,5.8114,5.8496,18200.0],["2003-01-14",5.8568,5.883,5.7995,5.8114,18600.0],["2003-01-15",5.7995,5.8353,5.7637,5.8043,13800.0],["2003-01-16",5.8138,5.8568,5.809,5.8544,13000.0],["2003-01-17",5.8472,5.8568,5.7875,5.8329,15200.0],["2003-01-21",5.8329,5.8329,5.7756,5.8114,18200.0],["2003-01-22",5.8114,5.8114,5.7446,5.7446,12600.0],["2003-01-23",5.7517,5.7517,5.7016,5.7016,15400.0],["2003-01-24",5.6992,5.6992,5.494,5.494,13400.0],["2003-01-27",5.4916,5.4916,5.3818,5.3818,7800.0],["2003-01-28",5.3818,5.3818,5.2911,5.2959,14400.0],["2003-01-29",5.2959,5.2959,4.9522,5.1551,114800.0],["2003-01-30",5.179,5.179,4.8448,5.0716,112200.0],["2003-01-31",5.0477,5.0501,4.8329,4.9212,102800.0],["2003-02-03",4.9164,4.9403,4.7446,4.8234,125000.0],["2003-02-04",4.8234,4.9021,4.6921,4.809,68600.0],["2003-02-05",4.8329,4.8329,4.7183,4.7183,16000.0],["2003-02-06",4.7136,4.7136,4.6658,4.6658,60400.0],["2003-02-07",4.6611,4.6706,4.5489,4.5489,53400.0],["2003-02-10",4.5608,4.6038,4.4916,4.5346,21200.0],["2003-02-11",4.5107,4.7613,4.4868,4.5465,74000.0],["2003-02-12",4.5346,4.6086,4.451,4.4988,58400.0],["2003-02-13",4.463,4.4868,4.3914,4.4821,83800.0],["2003-02-14",4.4916,4.5704,4.4916,4.525,13600.0],["2003-02-18",4.5489,4.6682,4.5107,4.6635,72000.0],["2003-02-19",4.7016,4.7016,4.4296,4.4319,38800.0],["2003-02-20",4.4319,4.4749,4.4296,4.463,29000.0],["2003-02-21",4.463,4.4821,4.4129,4.463,34400.0],["2003-02-24",4.4749,4.4988,4.3938,4.4129,36200.0],["2003-02-25",4.3938,4.463,4.3771,4.463,47400.0],["2003-02-26",4.463,4.5203,4.4391,4.4821,77200.0],["2003-02-27",4.5107,4.5107,4.4415,4.4868,9600.0],["2003-02-28",4.5584,4.642,4.5226,4.5823,36200.0],["2003-03-03",4.6062,4.63,4.5704,4.5751,60800.0],["2003-03-04",4.5513,4.6778,4.5298,4.5489,19000.0],["2003-03-05",4.5584,4.5584,4.4749,4.4892,14400.0],["2003-03-06",4.4749,4.4749,4.3293,4.3317,25000.0],["2003-03-07",4.3556,4.4033,4.3245,4.3245,32400.0],["2003-03-10",4.3198,4.3198,4.1074,4.1479,78200.0],["2003-03-11",4.2004,4.2004,4.0811,4.093,38600.0],["2003-03-12",4.0763,4.0859,4.0286,4.0572,45600.0],["2003-03-13",4.0811,4.2148,4.0358,4.2148,103000.0],["2003-03-14",4.2172,4.2172,4.0453,4.0572,100600.0],["2003-03-17",4.0215,4.1527,4.0215,4.0453,47200.0],["2003-03-18",4.0477,4.1127,4.0309,4.091,53400.0],["2003-03-19",4.091,4.2667,4.091,4.2667,21200.0],["2003-03-20",4.2787,4.5435,4.2426,4.5435,32400.0],["2003-03-21",4.5242,4.7312,4.5001,4.7288,32800.0],["2003-03-24",4.6806,4.6806,4.4592,4.4592,80600.0],["2003-03-25",4.4881,4.6566,4.0309,4.1632,124400.0],["2003-03-26",4.1656,4.5699,4.1656,4.2354,157000.0],["2003-03-27",4.2475,4.4833,4.2475,4.4809,31400.0],["2003-03-28",4.4833,4.5242,4.4665,4.5218,33600.0],["2003-03-31",4.4977,4.4977,4.3269,4.3269,63800.0],["2003-04-01",4.3124,4.3245,4.2138,4.3245,30600.0],["2003-04-02",4.3437,4.4761,4.3437,4.4039,58800.0],["2003-04-03",4.4544,4.464,4.3197,4.3317,32200.0],["2003-04-04",4.3798,4.3991,4.3558,4.3558,19600.0],["2003-04-07",4.3991,4.4785,4.3991,4.4761,37800.0],["2003-04-08",4.4785,4.4881,4.452,4.4761,19400.0],["2003-04-09",4.4713,4.5098,4.4665,4.4689,16000.0],["2003-04-10",4.4761,4.5435,4.4761,4.5338,35600.0],["2003-04-11",4.5459,4.5796,4.4857,4.4857,39200.0],["2003-04-14",4.5074,4.5122,4.4761,4.5001,59200.0],["2003-04-15",4.5218,4.5483,4.464,4.529,70400.0],["2003-04-16",4.5603,4.5675,4.5122,4.5483,37000.0],["2003-04-17",4.5723,4.6084,4.5723,4.6084,20000.0],["2003-04-21",4.6132,4.6229,4.5723,4.5844,80600.0],["2003-04-22",4.5988,4.683,4.5988,4.683,28400.0],["2003-04-23",4.7167,4.7504,4.6927,4.7408,32000.0],["2003-04-24",4.7047,4.7528,4.6975,4.7167,19000.0],["2003-04-25",4.6975,4.7264,4.6975,4.7264,6000.0],["2003-04-28",4.7408,4.8972,4.7408,4.8972,44200.0],["2003-04-29",4.9333,4.955,4.8852,4.8852,26000.0],["2003-04-30",4.8611,4.9333,4.8346,4.9213,21200.0],["2003-05-01",4.9309,4.9309,4.801,4.8731,30600.0],["2003-05-02",4.8972,4.9574,4.8972,4.9237,22400.0],["2003-05-05",4.9478,4.9694,4.813,4.813,43600.0],["2003-05-06",4.8226,4.9381,4.7985,4.9309,29200.0],["2003-05-07",4.9309,4.9694,4.9213,4.9213,41000.0],["2003-05-08",4.8972,4.955,4.8972,4.9333,25400.0],["2003-05-09",4.9574,4.9983,4.9333,4.9983,26200.0],["2003-05-12",5.1138,5.186,5.0488,5.1018,43000.0],["2003-05-13",5.1379,5.1619,5.0536,5.0994,47000.0],["2003-05-14",5.1258,5.1595,5.1018,5.109,13000.0],["2003-05-15",5.1499,5.1499,5.0777,5.1475,28800.0],["2003-05-16",5.1499,5.1547,5.0079,5.0103,59800.0],["2003-05-19",5.0657,5.0801,4.4833,4.8852,25800.0],["2003-05-20",4.9213,4.9526,4.8539,4.8852,20200.0],["2003-05-21",4.9453,4.9453,4.878,4.9333,18800.0],["2003-05-22",4.8972,4.902,4.8419,4.8804,15600.0],["2003-05-23",4.8852,4.9814,4.8852,4.967,31000.0],["2003-05-27",5.0103,5.0536,4.9935,5.0536,46600.0],["2003-05-28",5.0897,5.1114,5.0657,5.0705,22000.0],["2003-05-29",5.0825,5.1619,5.0825,5.121,39600.0],["2003-05-30",5.1451,5.2269,5.1306,5.198,37800.0],["2003-06-02",5.2221,5.2774,5.1932,5.1932,35000.0],["2003-06-03",5.2173,5.2221,5.174,5.2004,22800.0],["2003-06-04",5.2221,5.3232,5.1932,5.3208,54400.0],["2003-06-05",5.2943,5.3665,5.2943,5.3641,19600.0],["2003-06-06",5.3641,5.429,5.2558,5.2558,57400.0],["2003-06-09",5.2654,5.3015,5.2269,5.2269,19800.0],["2003-06-10",5.2582,5.2702,5.1667,5.174,20800.0],["2003-06-11",5.1764,5.2919,5.174,5.2774,25200.0],["2003-06-12",5.2943,5.3015,5.186,5.1884,11200.0],["2003-06-13",5.2101,5.2919,5.198,5.198,36800.0],["2003-06-16",5.2341,5.2702,5.174,5.2654,64000.0],["2003-06-17",5.2341,5.2462,5.2101,5.2462,33200.0],["2003-06-18",5.268,5.2922,5.268,5.2922,14400.0],["2003-06-19",5.2922,5.3043,5.2316,5.2316,63800.0],["2003-06-20",5.2801,5.2922,5.2486,5.2486,20800.0],["2003-06-23",5.2801,5.2849,5.2074,5.2801,47000.0],["2003-06-24",5.3019,5.3624,5.2825,5.3624,27800.0],["2003-06-25",5.3406,5.4012,5.3188,5.4012,52800.0],["2003-06-26",5.3745,5.4448,5.3406,5.4278,51400.0],["2003-06-27",5.4133,5.5223,5.4133,5.4545,49000.0],["2003-06-30",5.4738,5.6143,5.4738,5.5707,114800.0],["2003-07-01",5.5344,5.6143,5.5344,5.5634,57000.0],["2003-07-02",5.5828,5.6918,5.5828,5.6482,68600.0],["2003-07-03",5.6797,5.6797,5.5756,5.5756,15400.0],["2003-07-07",5.5949,5.7015,5.5828,5.7015,65000.0],["2003-07-08",5.7209,5.934,5.7209,5.9098,64800.0],["2003-07-09",5.8977,6.0551,5.8953,6.0188,41000.0],["2003-07-10",6.0067,6.043,5.7742,5.7742,18000.0],["2003-07-11",5.7911,5.8129,5.607,5.6676,39200.0],["2003-07-14",5.6797,5.7693,5.5465,5.5683,41000.0],["2003-07-15",5.5707,5.5852,5.5416,5.5707,33400.0],["2003-07-16",5.5707,5.5828,5.5102,5.5295,22000.0],["2003-07-17",5.5223,5.5513,5.4714,5.4787,26200.0],["2003-07-18",5.4884,5.4884,5.3576,5.3891,17000.0],["2003-07-21",5.4012,5.4012,5.2607,5.2801,21200.0],["2003-07-22",5.2801,5.3261,5.2631,5.3261,14000.0],["2003-07-23",5.3285,5.3285,5.2776,5.3043,13200.0],["2003-07-24",5.3164,5.3285,5.2655,5.2994,189600.0],["2003-07-25",5.3116,5.3866,5.2873,5.3673,29200.0],["2003-07-28",5.3794,5.5683,5.3794,5.5392,44200.0],["2003-07-29",5.5513,5.6531,5.5513,5.6313,49000.0],["2003-07-30",5.6434,5.6773,5.5828,5.607,61000.0],["2003-07-31",5.607,5.7281,5.5949,5.716,22800.0],["2003-08-01",5.7281,5.7281,5.5949,5.5949,16800.0],["2003-08-04",5.5949,5.6579,5.5949,5.5949,44200.0],["2003-08-05",5.5949,5.6313,5.5949,5.6095,64200.0],["2003-08-06",5.6337,5.6918,5.6313,5.6918,13200.0],["2003-08-07",5.6676,5.6676,5.5998,5.6385,44000.0],["2003-08-08",5.6627,5.6676,5.6337,5.6385,12000.0],["2003-08-11",5.6749,5.8614,5.6749,5.8614,22600.0],["2003-08-12",5.8371,5.9461,5.8105,5.9461,15200.0],["2003-08-13",5.9582,6.0551,5.951,6.0212,30400.0],["2003-08-14",6.0309,6.1496,6.0091,6.1157,12400.0],["2003-08-15",6.1399,6.2174,6.1278,6.1278,14800.0],["2003-08-18",6.152,6.2731,6.1423,6.2634,58000.0],["2003-08-19",6.2755,6.3337,6.2247,6.3337,36000.0],["2003-08-20",6.3094,6.3312,6.2004,6.3312,21000.0],["2003-08-21",6.3555,6.4184,6.2489,6.2949,12200.0],["2003-08-22",6.2707,6.2707,6.1375,6.1786,22800.0],["2003-08-25",6.1423,6.1423,6.0236,6.043,11800.0],["2003-08-26",6.0188,6.0551,5.8589,6.0551,53000.0],["2003-08-27",6.0793,6.1883,6.0793,6.1883,11600.0],["2003-08-28",6.2029,6.215,6.0915,6.1036,9400.0],["2003-08-29",6.1157,6.2247,6.1157,6.1908,5200.0],["2003-09-02",6.1665,6.1786,6.1084,6.1786,16400.0],["2003-09-03",6.2368,6.3288,6.2368,6.2561,32800.0],["2003-09-04",6.2489,6.2973,6.2247,6.261,41400.0],["2003-09-05",6.2368,6.3845,6.0914,6.1157,44600.0],["2003-09-08",6.1278,6.2319,6.1229,6.1593,12800.0],["2003-09-09",6.135,6.2368,6.1108,6.2247,13000.0],["2003-09-10",6.2004,6.37,6.1326,6.37,28400.0],["2003-09-11",6.3458,6.4911,6.2731,6.4305,75800.0],["2003-09-12",6.4184,6.5371,6.4184,6.4935,39000.0],["2003-09-15",6.4548,6.4838,6.4063,6.4184,85800.0],["2003-09-16",6.4063,6.4935,6.3942,6.4911,15000.0],["2003-09-17",6.4911,6.5637,6.4548,6.4741,33000.0],["2003-09-18",6.4741,6.5983,6.4741,6.5861,33200.0],["2003-09-19",6.5618,6.72,6.5618,6.664,337600.0],["2003-09-22",6.6884,6.6957,6.6227,6.6665,49800.0],["2003-09-23",6.6543,6.72,6.6519,6.72,51600.0],["2003-09-24",6.6957,6.7079,6.6446,6.7079,279800.0],["2003-09-25",6.703,6.703,6.3792,6.3792,341200.0],["2003-09-26",6.3719,6.3719,6.1844,6.1844,63000.0],["2003-09-29",6.1698,6.294,6.0261,6.2745,31400.0],["2003-09-30",6.238,6.3427,6.1113,6.3305,95000.0],["2003-10-01",6.3548,6.6275,6.3305,6.6129,57800.0],["2003-10-02",6.5886,7.0122,6.5253,6.9148,65000.0],["2003-10-03",6.9514,7.302,6.9514,7.2094,111200.0],["2003-10-06",7.2338,7.3896,7.134,7.1461,56000.0],["2003-10-07",7.1218,7.2922,7.1218,7.2922,69200.0],["2003-10-08",7.2679,7.319,7.1291,7.2192,74200.0],["2003-10-09",7.2679,7.3726,7.2679,7.3312,67600.0],["2003-10-10",7.3044,7.3166,7.2703,7.3141,52400.0],["2003-10-13",7.2776,7.4554,7.2776,7.4432,62600.0],["2003-10-14",7.4188,7.6209,7.4067,7.6088,115400.0],["2003-10-15",7.6331,7.8668,7.6088,7.8376,53400.0],["2003-10-16",7.7427,7.8522,7.7427,7.8279,70200.0],["2003-10-17",7.8279,7.8912,7.7597,7.8035,136200.0],["2003-10-20",7.7962,7.9131,7.7962,7.8888,106200.0],["2003-10-21",7.8522,7.9253,7.7914,7.8547,72800.0],["2003-10-22",7.8303,7.8303,7.6477,7.7305,93600.0],["2003-10-23",7.6696,7.7134,7.5479,7.638,58200.0],["2003-10-24",7.6136,7.6136,7.5089,7.5089,22600.0],["2003-10-27",7.5089,7.5114,7.4627,7.5114,58200.0],["2003-10-28",7.5114,7.6769,7.4505,7.6526,66400.0],["2003-10-29",7.6526,7.8401,7.6501,7.8279,70200.0],["2003-10-30",7.8522,7.8522,7.7256,7.806,43400.0],["2003-10-31",7.8303,7.9448,7.8254,7.9204,52400.0],["2003-11-03",7.9204,7.9496,7.7086,7.7914,63000.0],["2003-11-04",7.8035,7.8547,7.8035,7.8206,44800.0],["2003-11-05",7.8352,7.8449,7.6818,7.7621,52200.0],["2003-11-06",7.7621,7.7646,7.7427,7.7646,16200.0],["2003-11-07",7.7719,7.9082,7.7402,7.8522,53600.0],["2003-11-10",7.8157,7.8401,7.582,7.582,48400.0],["2003-11-11",7.4992,7.5235,7.3653,7.4651,54000.0],["2003-11-12",7.4261,7.4383,7.4115,7.4383,49800.0],["2003-11-13",7.414,7.7914,7.4018,7.767,51200.0],["2003-11-14",7.767,8.0275,7.767,7.8741,89000.0],["2003-11-17",7.8401,7.8401,7.5114,7.5114,75200.0],["2003-11-18",7.5235,7.711,7.5235,7.6745,68400.0],["2003-11-19",7.6745,7.767,7.6453,7.7305,46000.0],["2003-11-20",7.7061,7.7402,7.5479,7.5601,21000.0],["2003-11-21",7.6209,7.9107,7.6209,7.9107,70600.0],["2003-11-24",7.9594,8.3514,7.9496,8.2053,118600.0],["2003-11-25",8.1809,8.2491,8.1468,8.2223,68000.0],["2003-11-26",8.254,8.3124,8.2296,8.3027,70000.0],["2003-11-28",8.31,8.31,8.2783,8.2783,7400.0],["2003-12-01",8.327,8.3514,8.3027,8.3392,49600.0],["2003-12-02",8.3148,8.6801,8.3148,8.4244,67000.0],["2003-12-03",8.4244,8.4463,8.2296,8.2296,44200.0],["2003-12-04",8.1688,8.5072,8.1079,8.5072,147600.0],["2003-12-05",8.5218,8.5705,8.4342,8.4342,44600.0],["2003-12-08",8.495,8.5583,8.4366,8.5218,43400.0],["2003-12-09",8.4853,8.4999,8.2978,8.3027,38400.0],["2003-12-10",8.3027,8.5023,8.2321,8.5023,79600.0],["2003-12-11",8.5023,8.5267,8.4488,8.5267,52400.0],["2003-12-12",8.5096,8.6387,8.3538,8.607,63600.0],["2003-12-15",8.6679,8.7896,8.6192,8.7531,98600.0],["2003-12-16",8.7409,9.2255,8.7409,9.2157,134600.0],["2003-12-17",9.1914,9.1914,8.2564,8.4488,186400.0],["2003-12-18",8.4243,8.5637,8.3485,8.4439,54600.0],["2003-12-19",8.4414,8.4414,8.2214,8.3363,88400.0],["2003-12-22",8.3363,8.4634,8.2703,8.4634,75400.0],["2003-12-23",8.4634,8.5539,8.4439,8.4659,37200.0],["2003-12-24",8.4096,8.4096,8.2996,8.3608,17000.0],["2003-12-26",8.3607,8.4463,8.3485,8.3974,9200.0],["2003-12-29",8.3852,8.4708,8.3607,8.373,63600.0],["2003-12-30",8.373,8.6663,8.373,8.6394,87200.0],["2003-12-31",8.6541,8.703,8.6052,8.681,58800.0],["2004-01-02",8.6492,8.8497,8.6321,8.7641,181600.0],["2004-01-05",8.7519,8.9352,8.7446,8.9279,80600.0],["2004-01-06",8.9304,9.1528,8.923,9.033,165400.0],["2004-01-07",9.0941,9.1822,8.9621,9.1064,73600.0],["2004-01-08",9.0453,9.2775,9.0453,9.2188,81800.0],["2004-01-09",9.1919,9.1919,8.9964,8.9964,131000.0],["2004-01-12",9.0453,9.2555,8.9768,9.0917,85400.0],["2004-01-13",9.0453,9.1382,8.9719,9.0453,102600.0],["2004-01-14",9.0819,9.165,8.8741,9.0575,57400.0],["2004-01-15",9.0453,9.0697,8.923,9.0648,51400.0],["2004-01-16",9.0575,9.0893,8.9866,9.0893,89200.0],["2004-01-20",9.0917,9.3239,9.0917,9.3239,82600.0],["2004-01-21",9.3239,9.4437,9.2042,9.3313,65400.0],["2004-01-22",9.2897,9.4413,9.1675,9.3875,99800.0],["2004-01-23",9.3631,9.4486,9.121,9.1919,53800.0],["2004-01-26",9.1919,9.3777,9.1577,9.3777,29000.0],["2004-01-27",9.3777,9.3973,9.143,9.2164,33400.0],["2004-01-28",9.2164,9.3924,9.1944,9.3704,108600.0],["2004-01-29",9.3997,9.4364,9.2286,9.2897,58400.0],["2004-01-30",9.2653,9.4242,9.2164,9.2433,80200.0],["2004-02-02",9.2531,9.2531,9.0355,9.1039,37200.0],["2004-02-03",9.0795,9.2017,9.0208,9.0453,36400.0],["2004-02-04",9.0208,9.033,8.5245,8.5245,184400.0],["2004-02-05",8.483,8.5808,8.3485,8.4219,74800.0],["2004-02-06",8.4463,8.7519,8.3754,8.7519,35200.0],["2004-02-09",8.7763,9.0501,8.7763,9.0501,34600.0],["2004-02-10",9.0453,9.2897,9.0453,9.2775,62000.0],["2004-02-11",9.3386,9.412,9.2922,9.3997,30800.0],["2004-02-12",9.3753,9.3753,9.1919,9.2677,59800.0],["2004-02-13",9.2653,9.2677,9.1186,9.1724,46600.0],["2004-02-17",9.1968,9.2164,9.0746,9.0844,50800.0],["2004-02-18",9.1186,9.143,9.0208,9.0599,56400.0],["2004-02-19",9.0941,9.1259,8.7397,8.7568,35400.0],["2004-02-20",8.7886,9.0453,8.7886,9.0428,52800.0],["2004-02-23",9.0453,9.0575,8.857,8.8619,24800.0],["2004-02-24",8.813,8.8619,8.681,8.7274,51200.0],["2004-02-25",8.7519,8.8301,8.7054,8.7446,45800.0],["2004-02-26",8.769,8.8252,8.6566,8.6761,112200.0],["2004-02-27",8.6786,8.769,8.6541,8.7519,48200.0],["2004-03-01",8.7641,8.945,8.703,8.8986,51400.0],["2004-03-02",8.9597,8.9792,8.8228,8.9328,103400.0],["2004-03-03",8.8839,8.8839,8.593,8.6199,114000.0],["2004-03-04",8.593,8.593,8.3387,8.4072,94600.0],["2004-03-05",8.4708,8.6126,8.3241,8.5808,59200.0],["2004-03-08",8.5832,8.7054,8.5808,8.5808,52600.0],["2004-03-09",8.6052,8.6052,8.5539,8.5563,53600.0],["2004-03-10",8.5588,8.6223,8.351,8.351,73000.0],["2004-03-11",8.351,8.351,8.2385,8.2385,40400.0],["2004-03-12",8.2385,8.5832,8.2263,8.5832,44200.0],["2004-03-15",8.5832,8.6566,8.4341,8.4463,80800.0],["2004-03-16",8.4708,8.5368,8.4096,8.4756,87000.0],["2004-03-17",8.5051,8.6008,8.4045,8.456,46000.0],["2004-03-18",8.4315,8.5346,8.3946,8.4585,50200.0],["2004-03-19",8.5419,8.5419,8.0927,8.1099,69600.0],["2004-03-22",8.1492,8.1541,7.8792,7.9626,108400.0],["2004-03-23",7.9995,8.1124,7.9577,7.9577,73800.0],["2004-03-24",7.8669,7.9307,7.7614,7.781,95400.0],["2004-03-25",7.8055,7.8055,7.7245,7.7245,59000.0],["2004-03-26",7.7245,8.0019,7.6877,8.0019,53800.0],["2004-03-29",8.0633,8.3578,8.0633,8.3554,81000.0],["2004-03-30",8.3456,8.5247,8.321,8.5223,95200.0],["2004-03-31",8.5174,8.591,8.4339,8.5763,145800.0],["2004-04-01",8.5763,8.6475,8.3456,8.3456,57800.0],["2004-04-02",8.4192,8.456,8.3578,8.3578,44000.0],["2004-04-05",8.3627,8.6892,8.3627,8.6892,91000.0],["2004-04-06",8.6278,8.6401,8.4094,8.4511,37000.0],["2004-04-07",8.4192,8.5419,8.2105,8.5247,72000.0],["2004-04-08",8.4928,8.6008,8.3554,8.3554,34800.0],["2004-04-12",8.4683,8.6401,8.4683,8.5836,55200.0],["2004-04-13",8.6401,8.6426,8.3971,8.3996,42800.0],["2004-04-14",8.3701,8.5886,8.3456,8.4364,46200.0],["2004-04-15",8.4683,8.5812,8.4511,8.5051,79000.0],["2004-04-16",8.5296,8.7947,8.4928,8.726,77600.0],["2004-04-19",8.7506,8.7702,8.5444,8.6867,106000.0],["2004-04-20",8.6647,8.7997,8.5296,8.5296,86800.0],["2004-04-21",8.5542,8.6696,8.5051,8.5935,69200.0],["2004-04-22",8.6033,8.8365,8.6033,8.8365,41000.0],["2004-04-23",8.8119,8.834,8.6008,8.726,35000.0],["2004-04-26",8.726,8.8021,8.7015,8.7309,26000.0],["2004-04-27",8.7334,8.8365,8.6401,8.7432,47800.0],["2004-04-28",8.7137,8.7137,8.4928,8.591,50600.0],["2004-04-29",8.591,8.591,8.2007,8.2719,35600.0],["2004-04-30",8.3333,8.3333,8.0657,8.0682,57000.0],["2004-05-03",8.1124,8.2719,8.1124,8.2081,51200.0],["2004-05-04",8.2056,8.3112,8.1001,8.3112,61800.0],["2004-05-05",8.3357,8.3897,8.2719,8.3848,25000.0],["2004-05-06",8.3701,8.3701,8.2842,8.3087,99400.0],["2004-05-07",8.3333,8.4069,8.3087,8.3701,86000.0],["2004-05-10",8.3701,8.3701,7.9995,8.0535,71800.0],["2004-05-11",8.0878,8.4413,8.0854,8.4413,54800.0],["2004-05-12",8.4069,8.4928,8.3161,8.4928,74600.0],["2004-05-13",8.4928,8.6401,8.4928,8.4953,99000.0],["2004-05-14",8.4953,8.5787,8.4315,8.5223,33800.0],["2004-05-17",8.4977,8.4977,8.3161,8.3259,114000.0],["2004-05-18",8.3456,8.3946,8.2842,8.3946,38800.0],["2004-05-19",8.3946,8.4806,8.321,8.3456,55800.0],["2004-05-20",8.3456,8.3947,8.2474,8.2817,44200.0],["2004-05-21",8.3087,8.4413,8.2646,8.4192,96400.0],["2004-05-24",8.4437,8.5787,8.4437,8.5763,81800.0],["2004-05-25",8.5787,8.5787,8.4511,8.5174,67800.0],["2004-05-26",8.5051,8.5419,8.4683,8.5174,45200.0],["2004-05-27",8.5419,8.6131,8.5174,8.6131,71400.0],["2004-05-28",8.6131,8.8046,8.6082,8.7383,74600.0],["2004-06-01",8.7628,8.7751,8.6647,8.7481,47800.0],["2004-06-02",8.8365,8.8365,8.7628,8.834,17800.0],["2004-06-03",8.834,8.834,8.5665,8.726,93600.0],["2004-06-04",8.7874,9.023,8.7874,8.9347,90400.0],["2004-06-07",9.1065,9.4992,9.1065,9.4747,168200.0],["2004-06-08",9.4599,9.5728,9.4256,9.5679,110000.0],["2004-06-09",9.5434,9.806,9.4501,9.4624,107000.0],["2004-06-10",9.4624,9.8158,9.3912,9.5728,156600.0],["2004-06-14",9.4501,9.5336,9.2758,9.3765,177400.0],["2004-06-15",9.4133,9.7005,9.4133,9.5606,116600.0],["2004-06-16",9.5754,9.6863,9.563,9.5704,124400.0],["2004-06-17",9.6123,9.9229,9.5877,9.9229,120600.0],["2004-06-18",10.1053,10.1546,9.7356,9.982,162400.0],["2004-06-21",10.0313,10.0461,9.7799,9.8489,85000.0],["2004-06-22",9.7873,9.8342,9.6813,9.7972,74000.0],["2004-06-23",9.8317,10.1422,9.7331,10.1176,113000.0],["2004-06-24",10.1792,10.2531,10.0806,10.157,102800.0],["2004-06-25",10.1324,10.1348,9.8588,9.8613,163200.0],["2004-06-28",9.9081,10.2236,9.9081,10.1669,129600.0],["2004-06-29",10.1422,10.3296,10.1299,10.3197,136000.0],["2004-06-30",10.3517,10.4627,10.2852,10.4134,158000.0],["2004-07-01",10.4257,10.5834,10.3739,10.401,93200.0],["2004-07-02",10.438,10.5169,10.3517,10.3813,57600.0],["2004-07-06",10.2285,10.3148,10.0363,10.1669,77600.0],["2004-07-07",9.982,10.1447,9.982,10.0806,59800.0],["2004-07-08",9.9697,10.0289,9.7849,9.7849,74400.0],["2004-07-09",9.7849,9.8465,9.7479,9.8095,48200.0],["2004-07-12",9.7972,9.8711,9.7651,9.8342,51400.0],["2004-07-13",9.8095,9.8539,9.7356,9.7356,34200.0],["2004-07-14",9.6986,9.8588,9.6,9.7849,61400.0],["2004-07-15",9.7725,9.8834,9.6493,9.7996,94600.0],["2004-07-16",9.7996,10.0067,9.743,9.8736,43000.0],["2004-07-19",9.8465,9.9574,9.7972,9.8982,33800.0],["2004-07-20",9.8465,9.8465,9.7232,9.8465,59200.0],["2004-07-21",9.8218,9.9944,9.7183,9.738,61400.0],["2004-07-22",9.7109,9.7109,9.3659,9.4053,64600.0],["2004-07-23",9.3905,9.3905,9.0701,9.3067,69400.0],["2004-07-26",9.3289,9.3289,8.9222,8.9888,66600.0],["2004-07-27",8.9715,9.25,8.9247,9.2426,52000.0],["2004-07-28",9.2426,9.3166,9.0701,9.2895,42800.0],["2004-07-29",9.3141,9.3289,9.218,9.3264,31200.0],["2004-07-30",9.3535,9.3782,9.1564,9.1588,24800.0],["2004-08-02",9.1342,9.3585,9.1342,9.319,49600.0],["2004-08-03",9.319,9.3289,9.2426,9.3141,35200.0],["2004-08-04",9.2771,9.2796,9.1317,9.2229,35000.0],["2004-08-05",9.2106,9.2402,9.0627,9.0947,110600.0],["2004-08-06",9.0528,9.0602,8.6757,8.6757,46000.0],["2004-08-09",8.6881,8.7349,8.5599,8.6363,45800.0],["2004-08-10",8.661,8.8138,8.6486,8.7867,37200.0],["2004-08-11",8.7743,8.9198,8.7497,8.8902,33200.0],["2004-08-12",8.8754,8.8902,8.7645,8.8014,53800.0],["2004-08-13",8.8236,8.8236,8.587,8.7078,42000.0],["2004-08-16",8.725,8.9222,8.7102,8.868,26600.0],["2004-08-17",8.8803,9.0208,8.8729,8.9271,15000.0],["2004-08-18",8.9148,9.1169,8.9148,9.1169,34800.0],["2004-08-19",9.0947,9.1317,8.9838,8.9838,22000.0],["2004-08-20",8.9863,9.1194,8.9469,9.1095,21600.0],["2004-08-23",9.1194,9.1194,8.7029,8.7053,171400.0],["2004-08-24",8.7176,8.8113,8.6536,8.7497,72400.0],["2004-08-25",8.762,9.4053,8.762,9.181,76400.0],["2004-08-26",9.181,9.2673,9.0381,9.0381,17400.0],["2004-08-27",9.0455,9.319,9.0455,9.2993,20400.0],["2004-08-30",9.2673,9.3486,9.1194,9.3215,44400.0],["2004-08-31",9.324,9.6123,9.2599,9.6123,64000.0],["2004-09-01",9.5507,9.7306,9.4053,9.6099,109200.0],["2004-09-02",9.9204,10.3024,9.8637,10.125,175000.0],["2004-09-03",10.0634,10.3394,10.0634,10.1003,84000.0],["2004-09-07",9.9574,10.2655,9.9574,10.2532,125400.0],["2004-09-08",10.1053,10.2803,10.1053,10.2433,107200.0],["2004-09-09",10.2433,10.6722,10.2433,10.6007,175400.0],["2004-09-10",10.4996,10.682,10.4627,10.682,57600.0],["2004-09-13",10.6229,10.719,10.4873,10.6795,88800.0],["2004-09-14",10.6179,10.7091,10.5884,10.6253,37800.0],["2004-09-15",10.5833,10.749,10.5833,10.7218,55000.0],["2004-09-16",10.7218,10.8084,10.702,10.8034,33800.0],["2004-09-17",10.8406,10.8406,10.6055,10.7812,185600.0],["2004-09-20",10.7836,10.7861,10.561,10.749,71600.0],["2004-09-21",10.7119,10.7119,10.5882,10.6031,55400.0],["2004-09-22",10.5313,10.5313,10.1949,10.3557,81400.0],["2004-09-23",10.3903,10.5115,10.3557,10.4497,20800.0],["2004-09-24",10.4893,10.5115,10.3656,10.4645,20600.0],["2004-09-27",10.4522,10.4522,10.2542,10.3037,76400.0],["2004-09-28",10.3408,10.3606,10.2221,10.3606,93000.0],["2004-09-29",10.2988,10.514,10.274,10.514,69200.0],["2004-09-30",10.4893,10.5338,10.3309,10.4274,92400.0],["2004-10-01",10.4522,10.7614,10.4324,10.7342,72000.0],["2004-10-04",10.749,10.796,10.702,10.7243,54400.0],["2004-10-05",10.6995,10.7416,10.5635,10.6204,54000.0],["2004-10-06",10.6204,10.749,10.6204,10.7243,46800.0],["2004-10-07",10.7243,10.7243,10.613,10.6229,38400.0],["2004-10-08",10.5981,10.7045,10.5783,10.5808,26800.0],["2004-10-11",10.5808,10.7243,10.467,10.6649,32800.0],["2004-10-12",10.6426,10.6773,10.5659,10.655,31600.0],["2004-10-13",10.5758,10.613,10.4027,10.4051,55000.0],["2004-10-14",10.4051,10.42,10.1998,10.2097,28400.0],["2004-10-15",10.2072,10.3656,10.1578,10.3111,28000.0],["2004-10-18",10.3111,10.3359,10.0885,10.3136,34800.0],["2004-10-19",10.3755,10.4521,10.0514,10.0563,40200.0],["2004-10-20",10.0316,10.1924,9.9821,10.1132,37600.0],["2004-10-21",10.1132,10.2691,10.0514,10.2221,25600.0],["2004-10-22",10.2542,10.2864,10.1182,10.1207,47000.0],["2004-10-25",10.0959,10.1281,9.9871,10.0687,52000.0],["2004-10-26",10.0934,10.1058,9.846,10.0712,75000.0],["2004-10-27",10.0464,10.2295,9.945,10.2048,94400.0],["2004-10-28",10.2295,10.2913,10.1058,10.2913,45200.0],["2004-10-29",10.3161,10.3458,10.2542,10.279,31000.0],["2004-11-01",10.3408,10.4546,10.2913,10.4521,27200.0],["2004-11-02",10.4274,10.5165,10.3952,10.4843,77400.0],["2004-11-03",10.5016,10.7738,10.4893,10.707,99800.0],["2004-11-04",10.7614,11.078,10.702,11.0088,106000.0],["2004-11-05",11.0088,11.0088,10.8801,10.9197,101800.0],["2004-11-08",10.9222,10.984,10.9222,10.9469,101200.0],["2004-11-09",10.9346,11.0706,10.9346,11.0706,21400.0],["2004-11-10",11.1325,11.2809,11.0706,11.2537,51800.0],["2004-11-11",11.1325,11.3774,11.083,11.3551,31200.0],["2004-11-12",11.3304,11.3675,11.2586,11.3032,44200.0],["2004-11-15",11.3304,11.3774,11.1325,11.2685,44200.0],["2004-11-16",11.2438,11.2537,11.1696,11.2042,37400.0],["2004-11-17",11.2537,11.3675,11.1473,11.2042,79800.0],["2004-11-18",11.1795,11.3749,11.1523,11.276,179600.0],["2004-11-19",11.276,11.3799,11.2611,11.3799,80600.0],["2004-11-22",11.3799,11.8994,11.3551,11.84,206600.0],["2004-11-23",11.8623,11.9167,11.647,11.9167,111800.0],["2004-11-24",11.9192,12.1294,11.9167,12.122,161600.0],["2004-11-26",12.122,12.1443,12.0998,12.122,21400.0],["2004-11-29",11.9983,12.0404,11.7757,11.9093,114200.0],["2004-11-30",11.934,12.0305,11.8202,11.9637,57800.0],["2004-12-01",11.9241,11.9488,11.5753,11.7806,134400.0],["2004-12-02",11.7386,11.9612,11.6916,11.8054,93400.0],["2004-12-03",11.7806,12.0231,11.7806,11.9068,55200.0],["2004-12-06",11.9315,11.9315,11.694,11.7015,57400.0],["2004-12-07",11.652,11.7757,11.4442,11.4442,53600.0],["2004-12-08",11.2562,11.6841,11.2562,11.6841,155800.0],["2004-12-09",12.0602,12.4313,11.934,12.3694,284200.0],["2004-12-10",12.2952,12.5426,12.2457,12.498,107400.0],["2004-12-13",12.4981,12.7083,12.4931,12.6885,129600.0],["2004-12-14",12.6267,12.7726,12.6267,12.7628,126600.0],["2004-12-15",12.7628,12.8988,12.7405,12.8988,92200.0],["2004-12-16",12.9162,12.9633,12.8417,12.9038,154800.0],["2004-12-17",12.9236,13.2512,12.9162,13.2512,179400.0],["2004-12-20",13.1643,14.0428,13.1643,13.7276,612200.0],["2004-12-21",13.7673,13.9038,13.5366,13.7103,400800.0],["2004-12-22",13.6482,13.946,13.6482,13.8865,219800.0],["2004-12-23",13.8592,13.946,13.7847,13.8716,147800.0],["2004-12-27",13.8889,13.8889,13.3604,13.415,135800.0],["2004-12-28",13.4398,14.1247,13.4299,14.1247,212600.0],["2004-12-29",14.0453,14.1073,13.8343,14.0205,146200.0],["2004-12-30",14.0403,14.0403,13.8319,13.8319,79600.0],["2004-12-31",13.8567,13.9832,13.74,13.8964,75200.0],["2005-01-03",13.9212,13.9212,13.6011,13.6209,172400.0],["2005-01-04",13.4299,13.7351,13.4299,13.5961,196000.0],["2005-01-05",13.5614,13.6979,13.4993,13.5738,242800.0],["2005-01-06",13.5763,13.7723,13.5763,13.7252,494200.0],["2005-01-07",13.8219,13.8219,13.3926,13.3926,207400.0],["2005-01-10",13.3753,13.5341,13.3753,13.4249,237800.0],["2005-01-11",13.3629,13.5341,13.276,13.4646,166000.0],["2005-01-12",13.4323,13.4323,13.1321,13.2661,158800.0],["2005-01-13",13.204,13.3653,13.1271,13.2016,106000.0],["2005-01-14",13.1395,13.3976,13.1346,13.3629,74400.0],["2005-01-18",13.3877,13.74,13.3703,13.7127,150000.0],["2005-01-19",13.6606,13.6606,13.3505,13.3604,138400.0],["2005-01-20",13.3008,13.5887,13.2264,13.4497,128600.0],["2005-01-21",13.4001,13.5663,13.3008,13.4894,154400.0],["2005-01-24",13.4745,13.6358,13.3753,13.539,128200.0],["2005-01-25",13.5117,13.7103,13.5117,13.6656,122600.0],["2005-01-26",13.611,13.8592,13.6061,13.8443,92200.0],["2005-01-27",13.7971,13.9237,13.673,13.8765,115200.0],["2005-01-28",13.8592,13.9311,13.7202,13.9286,71800.0],["2005-01-31",13.9435,14.3803,13.9063,14.3778,145800.0],["2005-02-01",14.2686,14.8741,14.2438,14.7674,245800.0],["2005-02-02",14.8394,15.4473,14.7525,15.3232,428000.0],["2005-02-03",15.2612,15.4845,15.1346,15.4299,289200.0],["2005-02-04",15.43,15.5714,15.4275,15.5441,71800.0],["2005-02-07",15.4349,15.5094,15.3357,15.4324,119400.0],["2005-02-08",15.2016,15.8816,15.018,15.8816,157200.0],["2005-02-09",15.8071,15.8816,15.4845,15.4845,95400.0],["2005-02-10",15.4473,15.5962,15.1247,15.5937,101000.0],["2005-02-11",15.6136,16.0007,15.4473,15.8841,107200.0],["2005-02-14",15.8071,16.09,15.6582,16.0875,105200.0],["2005-02-15",16.0875,16.291,15.7649,15.8419,117800.0],["2005-02-16",15.8071,16.1049,15.7401,16.0429,76600.0],["2005-02-17",16.0181,16.0478,15.7922,15.8195,77000.0],["2005-02-18",15.8195,15.9114,15.688,15.7823,73600.0],["2005-02-22",15.7823,15.7823,15.3605,15.3629,145200.0],["2005-02-23",15.3282,15.6831,15.3083,15.6185,127200.0],["2005-02-24",15.621,15.6582,15.3853,15.6334,83000.0],["2005-02-25",15.6707,16.0652,15.6161,15.9684,97800.0],["2005-02-28",16.0305,16.0999,15.8692,16.0305,99800.0],["2005-03-01",16.0057,16.2364,15.9833,16.1744,155000.0],["2005-03-02",16.1545,16.5069,16.1545,16.3928,110400.0],["2005-03-03",16.2538,16.7724,16.1794,16.5888,179400.0],["2005-03-04",16.6508,17.0479,16.626,16.8742,169400.0],["2005-03-07",17.2464,17.4201,17.1323,17.306,405400.0],["2005-03-08",17.3953,18.0628,17.3953,17.6782,284200.0],["2005-03-09",17.6037,17.8643,17.5913,17.7551,293800.0],["2005-03-10",17.6683,17.6707,17.2861,17.3233,265800.0],["2005-03-11",17.0752,17.1174,16.7005,16.9983,262200.0],["2005-03-14",17.0603,17.6236,17.0082,17.6211,202000.0],["2005-03-15",17.6211,18.5517,17.6161,18.2067,373000.0],["2005-03-16",18.1669,18.3833,18.1296,18.2888,180800.0],["2005-03-17",18.2888,18.5649,18.254,18.4405,324800.0],["2005-03-18",18.4654,18.7265,18.4455,18.5201,325000.0],["2005-03-21",18.5201,18.6121,18.438,18.4853,217800.0],["2005-03-22",18.4281,18.6519,18.4032,18.5176,165400.0],["2005-03-23",18.5176,18.5972,18.4032,18.5126,113200.0],["2005-03-24",18.4952,18.8135,18.4952,18.6146,129000.0],["2005-03-28",18.4281,18.627,18.4281,18.4654,143800.0],["2005-03-29",18.4902,18.5027,17.5452,17.6298,242600.0],["2005-03-30",17.8561,17.9929,17.7367,17.9332,147800.0],["2005-03-31",17.3338,17.4855,17.2368,17.3289,361400.0],["2005-04-01",17.3587,17.5402,17.299,17.5079,249000.0],["2005-04-04",17.7442,18.3957,17.7367,18.3162,452600.0],["2005-04-05",18.254,18.54,17.9456,18.1396,222800.0],["2005-04-06",18.1794,18.7762,18.1794,18.3336,219000.0],["2005-04-07",18.2167,18.8061,18.2167,18.6494,522400.0],["2005-04-08",18.6768,19.0498,18.6768,18.729,189000.0],["2005-04-11",18.7887,18.8832,18.6967,18.6992,155800.0],["2005-04-12",18.6892,18.8757,18.6046,18.7439,217800.0],["2005-04-13",18.7887,19.1219,18.7887,18.8384,263800.0],["2005-04-14",18.826,18.8707,17.498,17.7467,460800.0],["2005-04-15",17.8063,17.8959,17.5203,17.6074,297200.0],["2005-04-18",17.5825,17.7566,17.2468,17.4706,202400.0],["2005-04-19",17.5079,17.8561,17.3836,17.5129,243600.0],["2005-04-20",17.5576,17.6323,17.2592,17.4408,268600.0],["2005-04-21",17.2219,17.6074,17.0901,17.5577,298200.0],["2005-04-22",17.5576,17.871,17.4258,17.6895,329200.0],["2005-04-25",17.7516,18.0302,17.7069,17.8312,234400.0],["2005-04-26",17.8312,17.8312,17.4781,17.5303,368400.0],["2005-04-27",17.4955,17.5154,17.3338,17.4035,248200.0],["2005-04-28",17.3413,17.5005,16.9931,17.018,130600.0],["2005-04-29",17.0279,17.3139,16.7569,17.2518,224800.0],["2005-05-02",17.3015,17.3786,17.2219,17.3637,182400.0],["2005-05-03",17.4209,18.627,17.4209,18.1048,347600.0],["2005-05-04",18.1023,18.4455,17.963,18.3286,163800.0],["2005-05-05",18.3908,18.448,18.2789,18.3535,143600.0],["2005-05-06",18.4032,18.5052,18.1545,18.1993,155000.0],["2005-05-09",18.254,18.7041,18.254,18.7041,147200.0],["2005-05-10",18.6022,18.6942,18.4057,18.4654,106200.0],["2005-05-11",18.4952,18.5549,18.1048,18.3833,96800.0],["2005-05-12",18.3833,18.7016,18.1048,18.1545,127400.0],["2005-05-13",17.7815,17.9307,16.2769,16.7743,363200.0],["2005-05-16",16.742,17.1001,16.7121,16.9707,280200.0],["2005-05-17",16.931,17.0503,16.5778,16.7494,219800.0],["2005-05-18",16.8613,17.2965,16.7096,17.0851,213800.0],["2005-05-19",17.0279,17.401,16.8613,17.2915,80000.0],["2005-05-20",17.3338,17.4731,17.207,17.2866,105200.0],["2005-05-23",17.2891,17.5999,17.2891,17.391,118200.0],["2005-05-24",17.3836,17.6124,17.2915,17.4209,145600.0],["2005-05-25",17.3836,17.4358,17.2866,17.3338,68200.0],["2005-05-26",17.396,17.9307,17.396,17.8685,137800.0],["2005-05-27",17.8685,17.9282,17.7069,17.7069,108400.0],["2005-05-31",17.7069,18.1421,17.6919,18.0749,153400.0],["2005-06-01",18.0128,18.4654,17.9481,18.4082,158600.0],["2005-06-02",18.4181,18.5748,18.3261,18.5276,156200.0],["2005-06-03",18.4778,18.4778,15.8168,15.884,1249600.0],["2005-06-06",15.7422,15.8268,15.021,15.215,878200.0],["2005-06-07",15.215,15.9138,14.9464,15.6353,627600.0],["2005-06-08",15.6377,15.7671,15.3219,15.3692,230800.0],["2005-06-09",15.4189,15.486,15.2374,15.3816,169000.0],["2005-06-10",15.3194,15.4811,15.307,15.3841,246400.0],["2005-06-13",15.2448,15.5308,15.1254,15.2995,219200.0],["2005-06-14",15.2448,15.9909,15.2299,15.8914,296400.0],["2005-06-15",15.9738,16.1386,15.9164,16.0337,275400.0],["2005-06-16",15.9888,16.176,15.864,16.151,162800.0],["2005-06-17",16.2134,16.2134,15.9513,16.1011,194200.0],["2005-06-20",15.9638,16.0262,15.8016,15.9763,93400.0],["2005-06-21",16.0013,16.0013,15.6068,15.7142,234800.0],["2005-06-22",15.7142,15.7267,15.2024,15.4021,206200.0],["2005-06-23",15.3497,15.3497,15.0027,15.2074,195600.0],["2005-06-24",15.145,15.15,14.521,14.5234,263200.0],["2005-06-27",14.0292,15.1026,14.0142,14.9229,299200.0],["2005-06-28",14.803,15.3647,14.803,15.3647,162200.0],["2005-06-29",15.4271,15.6318,15.3647,15.6243,115600.0],["2005-06-30",15.6643,15.6643,15.2274,15.2524,137800.0],["2005-07-01",15.2898,15.4096,14.9753,15.2099,123600.0],["2005-07-05",15.1475,15.8365,14.9778,15.8365,161400.0],["2005-07-06",15.8515,15.8764,15.2274,15.4271,287200.0],["2005-07-07",15.1775,15.5644,15.0452,15.4945,164000.0],["2005-07-08",15.4945,16.1935,15.4546,16.1311,120400.0],["2005-07-11",16.1261,16.186,15.8764,16.0512,266000.0],["2005-07-12",16.0262,16.0312,15.7691,15.9014,192000.0],["2005-07-13",15.9638,16.0212,15.8265,15.9763,119200.0],["2005-07-14",15.9763,16.0062,15.477,15.6018,96200.0],["2005-07-15",15.477,15.7741,15.4121,15.6967,118800.0],["2005-07-18",15.527,15.6019,15.4621,15.527,117600.0],["2005-07-19",15.5894,15.9513,15.5894,15.8015,95400.0],["2005-07-20",15.7391,16.3183,15.6892,16.3183,138200.0],["2005-07-21",16.3682,16.3682,15.6293,15.6293,79000.0],["2005-07-22",15.6792,16.2259,15.6717,16.2259,69800.0],["2005-07-25",16.176,16.186,15.5694,15.7267,88600.0],["2005-07-26",15.6767,16.1885,15.5095,16.0287,122200.0],["2005-07-27",16.0287,16.0287,15.3897,15.6268,103200.0],["2005-07-28",15.4521,15.8964,15.4296,15.8814,81000.0],["2005-07-29",15.9264,16.1261,15.527,15.7267,76200.0],["2005-08-01",15.7267,16.0362,15.7242,15.8814,90600.0],["2005-08-02",15.8814,16.0462,15.8015,15.9738,114200.0],["2005-08-03",15.9264,15.9763,15.8315,15.8515,62400.0],["2005-08-04",15.8265,15.9014,15.5993,15.6243,74000.0],["2005-08-05",15.6493,15.6493,15.3447,15.5744,80200.0],["2005-08-08",15.527,15.9164,15.527,15.7391,75200.0],["2005-08-09",15.7891,15.8165,15.3897,15.5245,66400.0],["2005-08-10",15.5369,15.9713,15.532,15.6018,162200.0],["2005-08-11",15.5644,16.0662,15.527,15.9838,50400.0],["2005-08-12",15.9763,15.9763,15.3947,15.4521,83600.0],["2005-08-15",15.477,15.9763,15.4421,15.8789,50200.0],["2005-08-16",15.8165,15.8265,15.4146,15.4146,97600.0],["2005-08-17",15.4021,15.4371,15.165,15.19,74000.0],["2005-08-18",15.1026,15.155,14.8779,14.9753,83800.0],["2005-08-19",14.9903,15.2274,14.9728,15.2024,92000.0],["2005-08-22",15.2399,15.3522,14.9853,15.2973,51600.0],["2005-08-23",15.3273,15.3497,14.7182,14.8654,126200.0],["2005-08-24",14.803,15.4071,14.803,15.1775,103000.0],["2005-08-25",15.1151,15.3522,14.9778,15.1026,47400.0],["2005-08-26",15.1226,15.1226,14.7856,14.7856,75000.0],["2005-08-29",14.6533,15.1375,14.6533,15.1276,63200.0],["2005-08-30",15.0651,15.1026,14.6707,14.7356,70000.0],["2005-08-31",14.7356,15.0901,14.6907,14.6907,159600.0],["2005-09-01",14.4161,14.9828,13.3826,14.7082,253000.0],["2005-09-02",14.6458,15.1575,14.5534,14.9628,115600.0],["2005-09-06",14.491,14.7032,14.491,14.6533,451400.0],["2005-09-07",14.6158,14.7781,14.5384,14.7756,71400.0],["2005-09-08",14.7157,14.828,14.6258,14.828,94400.0],["2005-09-09",14.6533,14.7581,14.6308,14.7207,220200.0],["2005-09-12",14.6582,15.3722,14.6582,15.185,129000.0],["2005-09-13",15.1101,15.3522,15.0951,15.19,163600.0],["2005-09-14",15.2274,15.2823,14.6657,14.7032,87200.0],["2005-09-15",14.6732,14.9253,14.6682,14.8405,71400.0],["2005-09-16",14.9758,15.224,14.8756,15.2139,210400.0],["2005-09-19",15.1638,15.1788,15.0009,15.036,74400.0],["2005-09-20",14.8129,15.2766,14.8129,15.0084,123600.0],["2005-09-21",14.8881,15.0385,14.6324,14.655,89200.0],["2005-09-22",14.5623,14.8104,14.462,14.7377,47600.0],["2005-09-23",14.5121,14.8129,14.3618,14.7628,57600.0],["2005-09-26",14.8254,14.838,14.5121,14.7753,58800.0],["2005-09-27",14.6876,14.8204,14.5046,14.6826,51600.0],["2005-09-28",14.6826,14.853,14.5698,14.8104,89000.0],["2005-09-29",14.7853,15.1037,14.5247,15.1037,68000.0],["2005-09-30",15.0886,15.0886,14.7402,15.0635,53000.0],["2005-10-03",15.0134,15.4671,14.9884,15.4195,77800.0],["2005-10-04",15.4646,15.5097,15.0385,15.0761,114400.0],["2005-10-05",15.0385,15.0385,14.4369,14.5623,105200.0],["2005-10-06",14.5247,14.5247,14.061,14.2038,71400.0],["2005-10-07",14.2364,14.7402,14.2114,14.6625,35200.0],["2005-10-10",14.6625,14.7101,14.3367,14.4144,68800.0],["2005-10-11",14.4394,14.7979,14.4069,14.5623,139400.0],["2005-10-12",14.5623,14.8104,14.1186,14.4219,114400.0],["2005-10-13",14.3968,14.6124,14.2991,14.5873,93800.0],["2005-10-14",14.6375,15.1638,14.5172,15.1011,131600.0],["2005-10-17",15.1011,15.1011,14.3868,14.8029,128400.0],["2005-10-18",14.8279,14.858,14.6274,14.665,133000.0],["2005-10-19",14.665,15.0084,14.3643,15.0084,95000.0],["2005-10-20",14.9884,14.9884,14.3116,14.5046,55000.0],["2005-10-21",14.5372,14.8605,14.462,14.8229,47200.0],["2005-10-24",14.6625,15.2465,14.6625,15.1387,87800.0],["2005-10-25",15.0886,15.0886,14.5021,14.838,82200.0],["2005-10-26",14.8756,14.8756,14.5948,14.7026,79600.0],["2005-10-27",14.6776,14.6826,14.3968,14.3968,52800.0],["2005-10-28",14.2866,15.056,14.2866,15.0435,94800.0],["2005-10-31",15.0761,15.3518,15.0635,15.2891,96000.0],["2005-11-01",15.2641,15.2641,14.9307,14.9483,58200.0],["2005-11-02",14.9232,15.229,14.9232,15.229,86600.0],["2005-11-03",15.254,15.3443,14.863,14.9858,101400.0],["2005-11-04",15.0234,15.0335,14.6375,14.8079,60600.0],["2005-11-07",14.3191,14.848,14.3191,14.5146,157200.0],["2005-11-08",14.4771,14.6149,14.3141,14.5673,93600.0],["2005-11-09",14.6299,15.2139,14.6299,15.041,78200.0],["2005-11-10",15.0134,15.3017,14.7502,15.1889,97400.0],["2005-11-11",15.1513,15.3017,15.0134,15.1588,40400.0],["2005-11-14",15.1187,15.1212,14.5497,14.6199,83800.0],["2005-11-15",14.5247,14.7127,14.2866,14.4244,89600.0],["2005-11-16",14.467,14.6575,14.3417,14.5798,67800.0],["2005-11-17",14.6751,15.1212,14.6751,15.1187,90800.0],["2005-11-18",15.2641,15.5147,15.239,15.4922,110600.0],["2005-11-21",15.3769,15.9032,15.3267,15.7403,112200.0],["2005-11-22",15.7854,15.9007,15.5323,15.7804,61800.0],["2005-11-23",15.7729,15.838,15.6125,15.6876,68200.0],["2005-11-25",15.7904,15.9608,15.7152,15.843,11200.0],["2005-11-28",15.7278,15.9157,15.2941,15.4796,75800.0],["2005-11-29",15.6024,15.7679,15.432,15.5824,46800.0],["2005-11-30",15.5824,15.7603,15.051,15.051,156800.0],["2005-12-01",15.1162,16.011,15.1162,15.9734,133800.0],["2005-12-02",15.9659,15.9684,15.7127,15.9558,52000.0],["2005-12-05",15.7328,15.8681,15.6475,15.6952,61000.0],["2005-12-06",15.828,16.1413,15.6601,15.6676,121000.0],["2005-12-07",15.6676,16.0285,15.5999,15.6776,54200.0],["2005-12-08",15.2891,16.4045,15.1638,15.8856,167800.0],["2005-12-09",15.9483,16.2115,15.7403,16.1814,60000.0],["2005-12-12",16.3919,16.6476,16.2792,16.5198,150600.0],["2005-12-13",16.5298,16.8682,16.4671,16.7804,180000.0],["2005-12-14",16.8256,16.9935,16.5298,16.9258,121600.0],["2005-12-15",16.9208,16.9785,16.7203,16.9409,140400.0],["2005-12-16",16.9786,17.2351,16.9157,17.1798,351200.0],["2005-12-19",17.1169,17.1169,16.5309,16.727,235000.0],["2005-12-20",16.727,16.8151,16.4579,16.6415,173800.0],["2005-12-21",16.6415,16.8704,16.4252,16.6139,105800.0],["2005-12-22",16.6767,16.8402,16.4126,16.551,119400.0],["2005-12-23",16.6139,16.9031,16.551,16.8151,83800.0],["2005-12-27",17.0037,17.0767,16.2139,16.3447,190200.0],["2005-12-28",16.3447,16.6516,16.2265,16.5485,139200.0],["2005-12-29",16.5761,17.0088,16.5334,16.8654,121200.0],["2005-12-30",16.7899,16.8805,16.5837,16.6717,120600.0],["2006-01-03",16.7522,16.7899,15.8718,15.9901,317800.0],["2006-01-04",16.0781,16.468,16.0781,16.1737,305600.0],["2006-01-05",16.2114,16.317,15.9096,15.9096,265200.0],["2006-01-06",15.9096,16.0781,15.8517,15.9599,161400.0],["2006-01-09",16.0982,16.4252,15.8819,16.0177,250000.0],["2006-01-10",15.9548,16.307,15.9096,16.2491,250000.0],["2006-01-11",16.229,16.3422,16.0731,16.1712,160200.0],["2006-01-12",16.1083,16.1158,15.731,15.8467,94600.0],["2006-01-13",15.9423,16.1359,15.7838,15.9448,55000.0],["2006-01-17",15.7335,15.7335,15.3587,15.5222,174000.0],["2006-01-18",15.4191,15.5926,15.1776,15.3285,181800.0],["2006-01-19",15.3914,15.8467,15.2178,15.7461,108000.0],["2006-01-20",15.8593,15.8593,15.1851,15.3411,159800.0],["2006-01-23",15.2053,15.5951,15.2053,15.5197,128800.0],["2006-01-24",15.5826,15.897,15.5599,15.8467,432000.0],["2006-01-25",15.9473,16.2466,15.7712,16.1712,269800.0],["2006-01-26",16.234,16.2743,15.9599,16.1737,108400.0],["2006-01-27",16.1737,16.2089,16.0529,16.1535,105000.0],["2006-01-30",16.1737,16.4126,16.1737,16.3623,277600.0],["2006-01-31",16.3372,16.4504,16.2944,16.3799,186200.0],["2006-02-01",16.317,16.6466,16.317,16.6013,195800.0],["2006-02-02",16.5384,16.5384,16.0404,16.2869,179000.0],["2006-02-03",16.224,16.4152,16.1032,16.1963,96800.0],["2006-02-06",16.1963,16.1963,15.8593,16.0932,120800.0],["2006-02-07",16.1561,16.2743,15.8517,15.9096,121600.0],["2006-02-08",15.9096,15.9473,15.3889,15.4417,177200.0],["2006-02-09",15.4191,15.5197,15.2732,15.2983,112800.0],["2006-02-10",15.1726,15.3562,15.1147,15.1675,114200.0],["2006-02-13",15.1197,15.2531,14.9764,15.0921,92800.0],["2006-02-14",15.1424,15.5474,15.0694,15.3738,150000.0],["2006-02-15",15.4115,15.9725,15.4015,15.7586,89600.0],["2006-02-16",15.8215,15.9423,15.653,15.8894,71200.0],["2006-02-17",15.9775,15.9775,15.4845,15.7762,107800.0],["2006-02-21",15.6228,15.7989,15.0468,15.243,139000.0],["2006-02-22",15.3059,15.4291,15.165,15.2455,105200.0],["2006-02-23",15.0669,15.1348,14.7148,14.7525,194600.0],["2006-02-24",14.7173,14.8305,14.2746,14.7349,346600.0],["2006-02-27",14.7223,14.8808,14.6544,14.7651,245000.0],["2006-02-28",14.7399,14.7399,14.4632,14.5664,355600.0],["2006-03-01",14.5664,14.6896,14.511,14.6343,173200.0],["2006-03-02",15.7209,15.8014,15.3185,15.5147,657200.0],["2006-03-03",15.5398,15.7939,15.4216,15.648,248600.0],["2006-03-06",15.7687,15.7687,15.1675,15.2908,240400.0],["2006-03-07",15.165,15.4996,15.0921,15.4316,170000.0],["2006-03-08",15.3059,15.4945,15.1474,15.3637,107200.0],["2006-03-09",15.3285,15.4769,15.1851,15.3637,186000.0],["2006-03-10",15.3285,15.8844,15.3285,15.7134,263000.0],["2006-03-13",15.7586,16.1611,15.7586,15.9221,156200.0],["2006-03-14",15.859,16.0913,15.6545,16.0206,176200.0],["2006-03-15",16.0105,16.47,15.955,16.47,134200.0],["2006-03-16",16.5332,16.6392,16.4095,16.6392,392600.0],["2006-03-17",16.6973,17.0735,16.5761,17.0558,490400.0],["2006-03-20",17.076,17.1619,16.8235,17.1619,493400.0],["2006-03-21",17.1695,17.379,17.0255,17.0457,258000.0],["2006-03-22",17.0786,17.3841,17.0483,17.331,205400.0],["2006-03-23",17.3134,17.3134,16.9776,17.0735,122600.0],["2006-03-24",17.018,17.6643,17.018,17.3639,208000.0],["2006-03-27",17.2957,17.3967,17.23,17.2932,95800.0],["2006-03-28",17.1947,17.273,16.7049,16.9195,240000.0],["2006-03-29",16.917,17.576,16.8639,17.5381,267200.0],["2006-03-30",17.6618,17.6618,17.1366,17.4674,226000.0],["2006-03-31",17.528,17.528,17.0811,17.2755,115200.0],["2006-04-03",17.3083,17.3184,16.9776,17.129,159800.0],["2006-04-04",17.1669,17.177,16.9346,17.0053,127200.0],["2006-04-05",16.9422,17.1442,16.869,17.0382,179400.0],["2006-04-06",17.0457,17.0482,16.8286,16.9447,120000.0],["2006-04-07",16.9548,17.0281,16.6013,16.6872,201800.0],["2006-04-10",16.6013,16.8185,16.4195,16.6342,137400.0],["2006-04-11",16.672,16.8286,16.614,16.6342,182600.0],["2006-04-12",16.6645,16.8791,16.6645,16.8059,91800.0],["2006-04-13",16.7554,16.7554,16.5508,16.6544,75600.0],["2006-04-17",16.7023,16.7554,16.4019,16.5256,159400.0],["2006-04-18",16.5887,16.8791,16.5155,16.7806,217800.0],["2006-04-19",16.8437,17.119,16.6847,17.119,102400.0],["2006-04-20",17.0558,17.0558,16.5685,16.773,107400.0],["2006-04-21",17.1695,17.1695,16.5811,16.7932,131800.0],["2006-04-24",16.7983,16.8665,16.3489,16.5862,118400.0],["2006-04-25",16.6493,16.7478,16.364,16.4625,127400.0],["2006-04-26",16.5256,17.0912,16.5256,16.7528,106200.0],["2006-04-27",16.513,16.6645,16.1746,16.4246,121200.0],["2006-04-28",16.3615,16.5685,16.1797,16.3564,117200.0],["2006-05-01",16.3993,16.5534,16.1595,16.4751,134400.0],["2006-05-02",16.4726,16.9119,16.2857,16.8513,228800.0],["2006-05-03",16.8261,16.9296,16.5938,16.7528,106600.0],["2006-05-04",16.7528,16.7528,16.4776,16.6746,58400.0],["2006-05-05",16.715,16.8463,16.6165,16.7023,60800.0],["2006-05-08",16.6645,16.6645,16.5231,16.5963,131400.0],["2006-05-09",16.5912,16.8412,16.4877,16.6619,75800.0],["2006-05-10",16.614,16.6897,16.4801,16.5382,73200.0],["2006-05-11",16.5761,16.6165,16.2605,16.3286,151200.0],["2006-05-12",16.2655,16.2655,15.7807,15.9575,221000.0],["2006-05-15",15.8312,15.8312,15.195,15.5207,278000.0],["2006-05-16",15.5661,15.6217,15.2379,15.2808,156200.0],["2006-05-17",15.2227,15.3439,14.9904,15.2934,143800.0],["2006-05-18",15.3464,15.7807,15.3288,15.45,252000.0],["2006-05-19",15.3111,15.7934,15.1116,15.7403,320400.0],["2006-05-22",15.6393,15.6393,14.9475,15.2253,346200.0],["2006-05-23",15.2884,15.71,14.9096,15.099,419400.0],["2006-05-24",15.1116,15.5384,15.0586,15.5283,307800.0],["2006-05-25",15.6292,15.9651,15.6292,15.9651,241000.0],["2006-05-26",16.1065,16.1065,15.705,15.9701,113800.0],["2006-05-30",15.9322,15.9322,15.5333,15.6646,223200.0],["2006-05-31",15.7277,16.0837,15.7277,16.008,168400.0],["2006-06-01",16.8715,17.6239,16.4069,17.5886,822200.0],["2006-06-02",17.5356,18.0229,17.4522,17.9294,379000.0],["2006-06-05",17.7275,17.9522,17.0684,17.1316,272400.0],["2006-06-06",17.1695,17.5053,16.917,17.1063,341400.0],["2006-06-07",17.1063,17.5229,16.9927,17.2124,210000.0],["2006-06-08",17.0937,17.2427,16.4372,17.0962,291800.0],["2006-06-09",17.1593,17.2528,16.9043,16.9826,195200.0],["2006-06-12",17.0407,17.1139,16.4221,16.4802,231400.0],["2006-06-13",16.5003,16.7402,16.1721,16.3842,212200.0],["2006-06-14",16.3207,16.4756,16.0998,16.336,142600.0],["2006-06-15",16.4908,17.0012,16.4908,16.8971,155000.0],["2006-06-16",16.8336,17.2424,16.5721,17.1561,554000.0],["2006-06-19",17.1307,17.1307,16.5924,16.9961,262400.0],["2006-06-20",16.9326,17.3008,16.7701,16.7701,115000.0],["2006-06-21",16.6305,17.3973,16.6076,17.2525,87000.0],["2006-06-22",17.1891,17.3389,17.0367,17.2398,64600.0],["2006-06-23",17.4176,17.5166,17.1459,17.3185,108000.0],["2006-06-26",17.4684,17.7096,17.3312,17.4684,168400.0],["2006-06-27",17.5318,17.9178,17.3439,17.4455,254200.0],["2006-06-28",17.6588,17.8644,17.3211,17.7299,162800.0],["2006-06-29",17.8568,18.5601,17.8568,18.5601,240600.0],["2006-06-30",18.7886,19.0375,18.6312,19.0324,751600.0],["2006-07-03",18.9283,19.04,18.8775,18.9207,108600.0],["2006-07-05",18.8597,18.8877,18.6033,18.7556,128000.0],["2006-07-06",18.7379,18.8724,18.3291,18.4966,220000.0],["2006-07-07",18.4332,18.5957,18.1031,18.2301,263800.0],["2006-07-10",18.1564,18.7023,18.1412,18.2377,187400.0],["2006-07-11",18.1615,18.3748,17.6842,18.3621,356800.0],["2006-07-12",18.3342,18.5347,17.8974,17.933,217600.0],["2006-07-13",17.8619,17.9127,17.415,17.6486,220400.0],["2006-07-14",17.5191,17.839,17.2779,17.6715,164400.0],["2006-07-17",17.608,17.7984,17.443,17.4861,104000.0],["2006-07-18",17.5318,17.7883,17.1713,17.6461,200600.0],["2006-07-19",17.6461,18.1183,17.6308,17.9939,267000.0],["2006-07-20",17.999,18.0828,17.476,17.542,283400.0],["2006-07-21",17.4404,17.7197,16.8844,17.2576,228800.0],["2006-07-24",17.3211,17.7984,17.3211,17.768,258200.0],["2006-07-25",17.8746,18.2758,17.7121,17.9127,170600.0],["2006-07-26",17.8797,17.9939,17.5344,17.7273,108000.0],["2006-07-27",17.773,17.9051,17.2652,17.4252,124200.0],["2006-07-28",17.4912,17.9508,17.476,17.773,150400.0],["2006-07-31",17.4176,17.7349,17.2119,17.5725,115600.0],["2006-08-01",17.5115,17.7045,17.2779,17.5852,94800.0],["2006-08-02",17.6232,18.0447,17.6232,17.8873,95600.0],["2006-08-03",17.6842,18.3595,17.6842,18.0574,104000.0],["2006-08-04",18.2656,18.3925,17.2678,17.6461,185600.0],["2006-08-07",17.4734,17.5775,17.1662,17.3947,123200.0],["2006-08-08",17.3871,17.5496,16.8844,16.9428,124200.0],["2006-08-09",17.0672,17.316,16.4858,16.6051,254800.0],["2006-08-10",16.5416,17.1688,16.0211,16.9123,251800.0],["2006-08-11",16.8488,16.9301,16.5822,16.8361,83200.0],["2006-08-14",16.7371,17.2729,16.7371,16.8539,132600.0],["2006-08-15",17.0113,17.4861,17.0088,17.4455,177800.0],["2006-08-16",17.5953,18.2681,17.5953,18.0295,192200.0],["2006-08-17",17.9254,18.357,17.806,18.1691,92600.0],["2006-08-18",18.2453,18.3697,17.9228,18.2021,76800.0],["2006-08-21",17.9889,18.1336,17.7451,17.9635,45600.0],["2006-08-22",17.8797,18.1615,17.8162,18.0676,46800.0],["2006-08-23",18.0676,18.0676,17.4937,17.575,83600.0],["2006-08-24",17.5572,17.7959,17.2602,17.4074,66400.0],["2006-08-25",17.4074,17.9762,17.2246,17.9025,91600.0],["2006-08-28",17.9863,18.4078,17.9711,18.2808,120800.0],["2006-08-29",18.3976,18.5347,17.8746,18.423,160800.0],["2006-08-30",18.5347,18.9105,18.4129,18.6566,122400.0],["2006-08-31",19.1695,19.3599,17.9254,17.9888,835200.0],["2006-09-01",18.2808,19.04,18.2808,18.9232,290200.0],["2006-09-05",18.7886,19.7915,18.5855,19.5783,288400.0],["2006-09-06",19.5833,19.7103,19.2406,19.3015,159600.0],["2006-09-07",19.2888,19.5275,18.9892,19.0908,203200.0],["2006-09-08",19.1644,19.5732,19.1644,19.2685,143200.0],["2006-09-11",19.2736,19.2736,18.9283,19.0298,145600.0],["2006-09-12",19.1365,19.6824,19.1212,19.4716,253400.0],["2006-09-13",19.4742,19.7788,19.4742,19.7205,143800.0],["2006-09-14",19.6925,20.1825,19.6925,20.0581,164800.0],["2006-09-15",20.213,20.3958,20.1089,20.1343,272600.0],["2006-09-18",20.1649,20.2006,19.7211,19.739,171400.0],["2006-09-19",19.6395,20.295,19.6395,20.2822,370800.0],["2006-09-20",20.3894,20.953,20.2822,20.675,372000.0],["2006-09-21",20.7618,20.8128,20.0731,20.2185,195600.0],["2006-09-22",20.0654,20.1471,19.7186,19.869,130000.0],["2006-09-25",20.6087,20.8026,20.2465,20.7592,242200.0],["2006-09-26",20.7592,21.1571,20.6725,20.9913,173000.0],["2006-09-27",20.9888,21.2132,20.8306,20.9556,119800.0],["2006-09-28",20.976,21.0168,20.5501,20.9607,67600.0],["2006-09-29",20.8714,20.8867,20.4047,20.4327,195400.0],["2006-10-02",20.4429,20.573,20.1471,20.2797,94000.0],["2006-10-03",20.2159,20.4455,19.9838,20.2261,150800.0],["2006-10-04",20.0884,20.4455,20.0858,20.3358,233000.0],["2006-10-05",20.3307,21.356,20.3307,21.2719,217800.0],["2006-10-06",21.2081,21.4377,20.8969,21.3841,187200.0],["2006-10-09",21.4479,21.4479,21.0245,21.3178,167800.0],["2006-10-10",21.2974,21.4325,21.2208,21.356,133800.0],["2006-10-11",21.2974,21.4938,21.18,21.3458,114600.0],["2006-10-12",21.402,22.06,21.402,22.0294,152000.0],["2006-10-13",22.0319,22.2258,21.9733,22.0523,113000.0],["2006-10-16",22.0881,22.5395,22.0881,22.3788,128000.0],["2006-10-17",22.1646,22.4477,22.1646,22.4273,216800.0],["2006-10-18",22.6109,22.9119,22.3661,22.4451,192400.0],["2006-10-19",22.5727,22.8991,22.4706,22.7002,148200.0],["2006-10-20",22.764,22.8277,22.4222,22.7436,83000.0],["2006-10-23",22.7002,23.1032,22.5268,22.8456,139800.0],["2006-10-24",22.7767,22.8711,22.6084,22.7181,99200.0],["2006-10-25",22.718,23.0369,22.6619,22.9374,157800.0],["2006-10-26",23.1976,23.5878,23.144,23.5878,209600.0],["2006-10-27",23.5801,24.1923,23.473,23.9882,336400.0],["2006-10-30",24.0444,24.9141,24.0444,24.2331,392000.0],["2006-10-31",24.2331,24.2331,23.8735,23.9015,298400.0],["2006-11-01",23.9755,23.9755,23.2894,23.2996,234400.0],["2006-11-02",23.07,23.2486,22.9553,23.1567,297400.0],["2006-11-03",23.1568,23.5929,23.1568,23.4934,129200.0],["2006-11-06",23.7459,24.2433,23.7459,24.1234,219400.0],["2006-11-07",23.9653,24.6106,23.9653,24.0877,146200.0],["2006-11-08",23.9245,24.5749,23.9245,24.4422,118200.0],["2006-11-09",24.4652,24.5366,24.1515,24.2867,114000.0],["2006-11-10",24.3122,24.6539,24.2484,24.5902,135600.0],["2006-11-13",24.7407,24.9957,24.6641,24.8707,119000.0],["2006-11-14",24.8044,25.4038,24.7024,25.3783,135000.0],["2006-11-15",25.3553,25.5058,25.3018,25.4293,163200.0],["2006-11-16",25.4574,25.5237,25.2763,25.363,159000.0],["2006-11-17",25.363,25.363,25.1743,25.2686,86800.0],["2006-11-20",25.3273,25.4293,25.1513,25.289,71000.0],["2006-11-21",25.34,25.9369,25.3298,25.7073,177800.0],["2006-11-22",25.8119,26.0134,25.4293,25.4905,109000.0],["2006-11-24",25.3783,25.7584,25.3401,25.6461,38600.0],["2006-11-27",25.3783,25.4344,24.4142,24.6029,225200.0],["2006-11-28",24.6029,25.21,24.5774,24.7687,215200.0],["2006-11-29",24.9957,25.4701,24.9957,25.4064,127800.0],["2006-11-30",25.1232,25.5594,24.9141,25.289,153400.0],["2006-12-01",25.3528,25.3579,24.7228,25.1207,198200.0],["2006-12-04",25.1232,25.8655,25.1232,25.8196,145000.0],["2006-12-05",26.0032,26.7786,25.7787,26.5337,195000.0],["2006-12-06",26.6026,26.7684,26.1588,26.4674,212000.0],["2006-12-07",28.1839,28.8114,26.0848,27.5284,839600.0],["2006-12-08",27.2912,28.7272,26.7811,28.7221,593600.0],["2006-12-11",28.7374,28.9874,27.9672,27.9901,297400.0],["2006-12-12",28.0437,30.1504,28.0437,29.523,779400.0],["2006-12-13",29.898,29.9694,29.1557,29.7143,628400.0],["2006-12-14",29.7143,30.3137,29.6505,29.9566,238400.0],["2006-12-15",30.0969,30.1785,29.8418,30.0357,276600.0],["2006-12-18",30.2148,30.2762,29.5368,29.6161,328200.0],["2006-12-19",29.4242,30.1201,29.2835,29.9973,247600.0],["2006-12-20",30.1636,30.225,29.9308,30.1636,278400.0],["2006-12-21",30.2403,30.509,29.9538,29.9947,249800.0],["2006-12-22",29.9973,30.1892,29.5931,30.0178,105200.0],["2006-12-26",30.1431,30.3171,30.0203,30.1252,169000.0],["2006-12-27",30.1252,31.0283,30.028,31.0207,273400.0],["2006-12-28",31.0207,31.4095,30.2941,30.4194,387400.0],["2006-12-29",30.3555,30.752,30.2915,30.2915,565800.0],["2007-01-03",30.2404,30.9618,30.2148,30.8032,324600.0],["2007-01-04",30.6113,30.6983,29.3577,29.8694,317600.0],["2007-01-05",29.7798,29.8285,28.7335,28.8332,296200.0],["2007-01-08",28.2704,29.3909,28.2704,29.24,188600.0],["2007-01-09",29.1761,29.547,28.5569,29.1326,123400.0],["2007-01-10",28.8793,28.9739,28.5774,28.8,118000.0],["2007-01-11",28.8,29.4089,28.7539,28.9893,179800.0],["2007-01-12",29.1658,29.6263,29.0507,29.4779,181200.0],["2007-01-16",29.7338,30.0741,28.6644,28.7949,269600.0],["2007-01-17",28.539,29.0379,28.3343,28.3701,195400.0],["2007-01-18",28.1143,28.452,27.2649,27.3852,234400.0],["2007-01-19",27.2547,28.0657,26.5179,27.9506,335000.0],["2007-01-22",27.9506,27.9506,26.8684,26.9784,206600.0],["2007-01-23",27.0475,28.0452,27.0475,27.6896,201400.0],["2007-01-24",27.6819,28.1987,27.5463,28.0017,182800.0],["2007-01-25",28.0964,28.1399,27.618,27.8124,228000.0],["2007-01-26",27.9685,28.2678,27.4952,28.0452,218800.0],["2007-01-29",28.0836,28.979,28.0836,28.91,351200.0],["2007-01-30",28.91,29.3884,28.736,29.2375,261600.0],["2007-01-31",29.1402,29.4779,28.7795,29.2451,242800.0],["2007-02-01",29.3065,30.0971,29.1044,29.9743,304200.0],["2007-02-02",30.0996,30.202,29.831,30.1764,201400.0],["2007-02-05",30.1892,30.202,29.4856,29.9205,251400.0],["2007-02-06",29.9845,30.1815,29.6749,30.1636,196800.0],["2007-02-07",30.202,30.202,29.6084,29.8054,275600.0],["2007-02-08",29.7415,29.8515,29.4703,29.4907,201600.0],["2007-02-09",29.6007,29.8054,29.0226,29.1914,285400.0],["2007-02-12",29.1914,29.3628,28.7821,29.1786,214200.0],["2007-02-13",29.3577,29.9333,29.1607,29.918,212800.0],["2007-02-14",30.0741,30.0741,29.4293,29.5777,184800.0],["2007-02-15",29.6007,29.9333,29.0839,29.7184,215600.0],["2007-02-16",29.7184,29.9308,29.3142,29.8387,269400.0],["2007-02-20",29.8617,32.1208,29.8105,31.5733,627200.0],["2007-02-21",31.5733,32.1054,31.3916,31.7242,336600.0],["2007-02-22",31.8521,32.2947,30.8595,31.4223,320400.0],["2007-02-23",31.4223,32.0108,31.3814,31.7933,209400.0],["2007-02-26",32.0517,32.7322,31.4965,31.7959,343200.0],["2007-02-27",32.0312,32.3638,28.91,29.3551,583000.0],["2007-02-28",28.6541,30.3478,28.2755,29.9589,533800.0],["2007-03-01",30.8646,31.2356,29.831,30.0024,994000.0],["2007-03-02",29.6647,29.8233,27.7792,28.2908,845200.0],["2007-03-05",27.7587,28.7079,27.4645,27.5105,507400.0],["2007-03-06",27.5105,28.69,27.5105,28.3727,367200.0],["2007-03-07",28.3087,28.7053,28.1143,28.209,433400.0],["2007-03-08",28.4929,29.0097,28.209,28.3701,462600.0],["2007-03-09",28.91,29.1019,28.6439,28.9867,392800.0],["2007-03-12",28.6541,29.2733,28.1655,29.0123,745400.0],["2007-03-13",28.9866,29.0688,27.9421,28.1063,300600.0],["2007-03-14",27.9703,28.9096,27.7573,28.5375,499200.0],["2007-03-15",28.5529,28.8481,28.1269,28.5349,339600.0],["2007-03-16",28.5324,28.5324,24.5414,27.3851,672800.0],["2007-03-19",27.8471,28.2937,27.5904,28.0421,224400.0],["2007-03-20",27.9729,28.4323,27.9472,28.3296,141000.0],["2007-03-21",28.3835,28.7967,27.9754,28.7916,184800.0],["2007-03-22",28.925,28.925,28.3399,28.4477,139000.0],["2007-03-23",28.3707,28.5041,28.1833,28.4579,169600.0],["2007-03-26",28.4579,28.8352,28.2988,28.8198,262800.0],["2007-03-27",28.6402,28.6889,28.3989,28.4246,357400.0],["2007-03-28",28.4246,28.4759,28.0627,28.268,486400.0],["2007-03-29",28.3399,28.3399,27.2619,28.0498,434000.0],["2007-03-30",28.0499,28.6171,28.0293,28.517,318600.0],["2007-04-02",28.5683,28.6094,28.1807,28.4297,147800.0],["2007-04-03",28.5093,29.1252,28.3604,29.079,189800.0],["2007-04-04",29.079,29.2536,28.9251,28.9507,175200.0],["2007-04-05",28.9507,28.9764,28.6453,28.6966,131400.0],["2007-04-09",28.7454,29.0585,28.3758,28.5221,146000.0],["2007-04-10",28.4579,28.6427,28.2911,28.3091,202200.0],["2007-04-11",28.3707,28.5709,27.4955,28.1884,271200.0],["2007-04-12",28.0781,28.4271,27.7188,28.3399,165000.0],["2007-04-13",28.7608,29.3665,28.3912,29.3306,500900.0],["2007-04-16",29.0226,29.3357,28.6325,29.0893,243000.0],["2007-04-17",29.0585,29.1714,28.4374,28.6376,121600.0],["2007-04-18",28.5349,28.6376,27.9703,28.114,208100.0],["2007-04-19",27.7598,28.1397,27.3492,27.6931,142400.0],["2007-04-20",28.4887,28.5041,27.9754,28.1448,123200.0],["2007-04-23",27.7906,28.3347,27.7906,27.9446,126800.0],["2007-04-24",27.8574,28.0216,27.6726,27.996,184200.0],["2007-04-25",28.0627,28.6787,28.0062,28.4272,175700.0],["2007-04-26",28.5555,29.3152,28.2885,29.2279,311100.0],["2007-04-27",29.0739,29.2998,28.7094,29.2022,249800.0],["2007-04-30",29.3049,29.3665,28.4425,28.5401,272400.0],["2007-05-01",28.5452,28.6171,27.8317,28.1961,142800.0],["2007-05-02",28.268,28.5298,27.8574,27.9652,186600.0],["2007-05-03",28.0267,28.2526,27.7906,28.1397,138500.0],["2007-05-04",28.2013,28.6016,28.0267,28.6016,253800.0],["2007-05-07",28.1294,28.6119,28.1294,28.422,124800.0],["2007-05-08",28.0524,28.0524,27.1387,27.457,188400.0],["2007-05-09",27.3903,27.7444,27.1849,27.652,333900.0],["2007-05-10",27.5648,27.688,25.5423,25.7425,716000.0],["2007-05-11",25.9376,26.6151,25.7784,26.5792,306000.0],["2007-05-14",26.4663,26.8256,26.2866,26.3688,1467700.0],["2007-05-15",26.4612,27.0617,26.4047,26.9385,364100.0],["2007-05-16",26.9488,27.7239,26.7691,27.6058,305300.0],["2007-05-17",27.4981,27.5083,27.0207,27.2003,299700.0],["2007-05-18",27.2055,27.8779,27.0258,27.8317,313800.0],["2007-05-21",27.8317,29.2587,27.6982,28.7659,701500.0],["2007-05-22",28.7454,29.2074,28.4374,28.4733,425300.0],["2007-05-23",28.6376,28.8943,28.2321,28.3809,231900.0],["2007-05-24",28.4631,28.6684,27.8368,27.9806,200500.0],["2007-05-25",28.1499,28.5144,27.9806,28.3553,428400.0],["2007-05-29",28.3553,28.9866,28.2988,28.8018,421300.0],["2007-05-30",28.8532,28.8532,28.3347,28.5041,368400.0],["2007-05-31",28.6684,28.961,28.3963,28.5709,217800.0],["2007-06-01",28.6068,30.0903,28.5298,30.0081,526800.0],["2007-06-04",29.7874,30.7524,29.6437,29.8644,628700.0],["2007-06-05",29.6591,30.0851,29.5564,30.0287,529900.0],["2007-06-06",29.8747,30.8705,29.618,30.7576,583400.0],["2007-06-07",29.269,29.9979,28.1346,28.2988,1259800.0],["2007-06-08",28.9507,29.2382,28.1756,29.0534,475300.0],["2007-06-11",29.0021,29.654,28.8121,29.1612,562400.0],["2007-06-12",29.1047,29.541,28.884,29.0585,284500.0],["2007-06-13",29.0534,29.6899,28.807,29.6899,345600.0],["2007-06-14",29.8188,30.2676,29.6899,30.0252,329100.0],["2007-06-15",30.3037,31.3147,30.3037,30.6699,621400.0],["2007-06-18",30.8144,31.4024,30.4842,31.2425,291800.0],["2007-06-19",31.1599,31.1806,30.5049,30.7525,736900.0],["2007-06-20",31.1548,31.5158,30.1747,30.2005,783800.0],["2007-06-21",30.0716,31.2115,29.6125,30.9485,607800.0],["2007-06-22",30.8247,31.2373,30.412,30.6906,918900.0],["2007-06-25",30.6906,30.933,30.2005,30.3243,370000.0],["2007-06-26",30.541,30.541,29.5042,29.695,312800.0],["2007-06-27",29.7002,30.1489,29.3133,29.9529,343900.0],["2007-06-28",30.933,31.2063,30.2573,30.9226,325900.0],["2007-06-29",31.0929,31.7428,30.7318,30.7473,346800.0],["2007-07-02",30.9846,31.5158,30.8659,31.4797,287500.0],["2007-07-03",31.4694,31.9801,31.3869,31.6242,163800.0],["2007-07-05",31.7531,31.9801,31.2631,31.7119,266400.0],["2007-07-06",31.7841,32.3927,31.619,32.1709,171600.0],["2007-07-09",32.305,32.305,31.4488,31.6448,306100.0],["2007-07-10",31.5932,31.9285,31.325,31.4075,270500.0],["2007-07-11",31.3302,31.8202,31.0826,31.7015,271900.0],["2007-07-12",32.1142,32.4804,32.0781,32.4237,169500.0],["2007-07-13",32.4443,32.6403,32.4133,32.5526,206300.0],["2007-07-16",32.403,32.5062,32.0317,32.2019,270100.0],["2007-07-17",32.2122,33.1148,32.2019,32.7383,317400.0],["2007-07-18",32.4288,32.5423,31.9852,32.3927,289600.0],["2007-07-19",32.3927,32.6455,31.8563,31.8924,223000.0],["2007-07-20",31.7944,31.7944,30.2212,30.7782,374400.0],["2007-07-23",30.608,31.0052,30.5719,30.6441,186600.0],["2007-07-24",30.3037,30.3501,29.2618,29.3907,299200.0],["2007-07-25",29.7879,29.8343,28.8388,29.0916,343400.0],["2007-07-26",28.5964,28.6479,27.508,27.9877,456000.0],["2007-07-27",27.8536,28.096,27.2862,27.3481,282800.0],["2007-07-30",27.2398,28.7563,27.2089,28.3282,366300.0],["2007-07-31",28.7305,29.0864,28.1579,28.3694,344400.0],["2007-08-01",28.3024,28.5654,27.4925,28.2044,429700.0],["2007-08-02",28.39,28.4881,27.7401,28.0599,174500.0],["2007-08-03",27.9516,27.9516,25.9864,26.1308,310500.0],["2007-08-06",26.1514,26.9303,25.3416,26.822,558500.0],["2007-08-07",27.7608,28.8955,27.3739,28.029,568000.0],["2007-08-08",28.5964,28.9368,27.6009,28.225,386300.0],["2007-08-09",27.3378,28.1064,26.4351,26.5125,501100.0],["2007-08-10",26.3062,29.8085,26.2133,29.3546,602900.0],["2007-08-13",29.3546,29.3546,27.5957,27.9826,286500.0],["2007-08-14",28.2559,28.421,27.2553,27.4048,205000.0],["2007-08-15",27.4667,28.225,26.7343,27.0799,269100.0],["2007-08-16",26.9974,28.0496,25.8781,27.6628,290700.0],["2007-08-17",29.1431,30.0458,28.2611,29.3649,408900.0],["2007-08-20",29.4371,29.7982,28.8852,29.5816,260400.0],["2007-08-21",29.824,29.824,28.4416,28.7563,237800.0],["2007-08-22",28.7563,29.8034,28.7563,29.6177,215900.0],["2007-08-23",29.8756,30.6544,29.2979,29.9942,225400.0],["2007-08-24",29.9581,30.2263,29.4887,30.1902,182000.0],["2007-08-27",30.216,30.216,29.3391,29.5197,251600.0],["2007-08-28",29.3804,29.5609,28.8852,29.1947,244200.0],["2007-08-29",29.695,30.3811,29.3752,30.3346,300500.0],["2007-08-30",29.5506,30.1593,29.1122,29.6589,260500.0],["2007-08-31",29.9891,30.3295,29.7002,30.0303,219500.0],["2007-09-04",29.8446,29.8446,29.2205,29.3804,304700.0],["2007-09-05",29.1431,29.5558,28.7047,28.8285,175200.0],["2007-09-06",28.9781,28.9781,28.2611,28.4932,160800.0],["2007-09-07",27.9258,27.9258,26.8529,27.6473,338800.0],["2007-09-10",27.7453,27.7453,26.5641,27.3945,191000.0],["2007-09-11",27.4822,28.0857,27.3378,28.0496,206100.0],["2007-09-12",28.0083,28.0083,27.4255,27.5596,214200.0],["2007-09-13",27.6892,27.8292,27.2433,27.487,438500.0],["2007-09-14",27.4818,28.4152,27.3781,28.3789,206300.0],["2007-09-17",28.2077,28.2389,27.8759,28.104,396800.0],["2007-09-18",28.2077,29.4367,28.0522,29.2448,204800.0],["2007-09-19",29.4937,30.2196,29.167,29.6181,419000.0],["2007-09-20",29.5352,30.147,29.2967,29.9189,287800.0],["2007-09-21",30.3596,31.3708,30.2559,31.1996,497300.0],["2007-09-24",31.1115,31.1115,30.4063,30.7174,227300.0],["2007-09-25",30.3648,30.6707,29.6493,30.65,126700.0],["2007-09-26",30.8885,31.0752,30.6759,31.0493,133200.0],["2007-09-27",31.1115,31.4278,31.0337,31.3656,117300.0],["2007-09-28",31.4019,31.573,31.2982,31.4641,144100.0],["2007-10-01",31.2723,32.2263,31.1115,32.1537,219300.0],["2007-10-02",32.1278,32.2419,31.5782,32.0811,96500.0],["2007-10-03",32.1226,32.2782,31.4433,31.9359,223600.0],["2007-10-04",32.0034,32.1848,31.5263,31.63,123800.0],["2007-10-05",32.0345,33.1026,31.8893,33.1026,173100.0],["2007-10-08",33.0974,33.0974,31.9567,32.553,135000.0],["2007-10-09",32.5841,32.8278,32.1071,32.4597,113100.0],["2007-10-10",32.4078,32.4078,31.6922,32.1226,137300.0],["2007-10-11",31.8893,32.6256,31.4537,31.7804,199800.0],["2007-10-12",31.7337,32.6515,31.6041,32.356,69400.0],["2007-10-15",32.3093,32.4493,31.2152,31.8219,175700.0],["2007-10-16",31.7804,32.076,31.35,31.6663,87400.0],["2007-10-17",32.0967,32.3871,31.7337,32.3404,140100.0],["2007-10-18",32.1589,32.8278,32.0604,32.4545,90900.0],["2007-10-19",32.3923,32.5634,30.7019,31.3552,208200.0],["2007-10-22",30.8367,32.4908,30.6604,32.2989,139200.0],["2007-10-23",32.6204,32.7137,31.1011,32.5841,138600.0],["2007-10-24",32.216,32.6308,31.3708,32.47,215900.0],["2007-10-25",32.5115,32.6463,31.3967,31.8737,163100.0],["2007-10-26",32.2626,32.8226,31.936,32.7449,106300.0],["2007-10-29",32.8019,33.3204,32.2834,32.6515,92400.0],["2007-10-30",32.4545,33.0819,32.0241,32.4545,154600.0],["2007-10-31",32.6515,32.9782,31.9411,32.9782,188800.0],["2007-11-01",32.3715,32.5893,31.4485,31.853,281600.0],["2007-11-02",32.1796,32.4908,30.8263,31.3189,175200.0],["2007-11-05",31.1115,31.4122,30.5982,30.9456,142600.0],["2007-11-06",30.6759,31.2308,29.613,30.8522,212800.0],["2007-11-07",30.4011,30.5567,29.2448,29.2966,207300.0],["2007-11-08",29.6129,30.3285,28.8715,30.2196,187400.0],["2007-11-09",29.7478,30.2093,28.9907,29.81,154700.0],["2007-11-12",29.7166,30.5463,29.5248,29.7892,193600.0],["2007-11-13",30.23,30.6604,29.6337,30.65,130000.0],["2007-11-14",30.7745,30.7745,29.9293,30.1574,122700.0],["2007-11-15",30.0744,30.65,29.2137,29.6544,215000.0],["2007-11-16",29.7218,29.9448,28.5396,29.1566,164900.0],["2007-11-19",28.7574,28.7574,27.5803,27.9848,270200.0],["2007-11-20",28.13,28.7263,27.8292,28.3426,213900.0],["2007-11-21",28.244,29.0633,27.8344,28.0937,128700.0],["2007-11-23",28.3633,29.5144,28.2648,29.2604,92300.0],["2007-11-26",29.1463,29.5507,28.1611,28.4152,126000.0],["2007-11-27",28.4515,29.4315,28.4515,29.2396,128700.0],["2007-11-28",29.5041,30.8833,29.2759,30.8522,157800.0],["2007-11-29",30.7226,30.7226,29.5611,29.7996,126900.0],["2007-11-30",30.287,30.8522,30.1782,30.6293,203100.0],["2007-12-03",30.567,30.6396,29.6856,29.7789,221200.0],["2007-12-04",29.5093,29.6959,28.4878,28.5552,289800.0],["2007-12-05",29.0374,29.2396,28.3322,29.1774,199600.0],["2007-12-06",29.2448,33.756,29.2448,32.9885,899500.0],["2007-12-07",33.0197,33.756,32.9315,33.3152,391500.0],["2007-12-10",33.3256,35.1456,33.2271,34.9486,363900.0],["2007-12-11",35.1923,35.4153,33.0871,33.0871,246100.0],["2007-12-12",33.953,35.1612,33.8337,34.5804,241600.0],["2007-12-13",34.294,34.6898,33.4349,34.5908,143400.0],["2007-12-14",33.992,34.2003,32.8725,33.1276,169500.0],["2007-12-17",32.7007,33.841,32.2216,32.7788,152800.0],["2007-12-18",33.3255,34.2888,32.6121,34.1326,194100.0],["2007-12-19",33.8827,34.0701,32.8829,33.211,128600.0],["2007-12-20",33.6275,34.091,32.6486,34.0545,235300.0],["2007-12-21",34.6742,35.5542,34.2316,34.7835,400300.0],["2007-12-24",35.1272,35.2365,34.5388,34.5752,86400.0],["2007-12-26",34.5752,35.4136,34.5752,35.122,122100.0],["2007-12-27",35.3771,35.4031,33.5859,33.5859,157500.0],["2007-12-28",34.1482,35.2938,33.9243,34.9814,239200.0],["2007-12-31",34.6325,34.6325,33.4244,34.0389,176600.0],["2008-01-02",33.9243,34.2107,32.6694,33.2057,291000.0],["2008-01-03",33.3411,34.0337,32.8412,32.8933,172500.0],["2008-01-04",32.685,32.8256,31.2687,31.8779,220400.0],["2008-01-07",32.0914,33.2891,31.7321,31.9613,260700.0],["2008-01-08",32.1539,33.263,31.2323,31.3364,394000.0],["2008-01-09",31.1802,32.2216,30.5657,32.2008,252100.0],["2008-01-10",31.7686,33.2734,31.3624,32.9141,315800.0],["2008-01-11",32.4559,32.9089,31.9925,32.409,194200.0],["2008-01-14",32.685,32.9037,32.081,32.482,143300.0],["2008-01-15",31.9665,33.7942,31.7738,33.1589,370000.0],["2008-01-16",33.0027,33.4817,32.3258,32.4299,206100.0],["2008-01-17",32.4142,32.4142,29.9877,30.4616,344400.0],["2008-01-18",29.8836,31.1542,29.4775,30.5293,303900.0],["2008-01-22",29.6805,31.3833,29.3213,29.7743,235500.0],["2008-01-23",28.811,32.0862,28.811,31.7634,342200.0],["2008-01-24",31.8936,32.0914,31.1542,31.2427,416400.0],["2008-01-25",30.722,32.2841,30.722,32.1227,312700.0],["2008-01-28",31.9925,33.5078,31.6176,33.4297,326400.0],["2008-01-29",33.4296,33.7056,32.3361,32.9193,220800.0],["2008-01-30",32.7111,34.0337,32.3622,32.8725,309000.0],["2008-01-31",32.2893,34.6846,32.2893,34.1222,458700.0],["2008-02-01",34.5179,35.6323,34.117,35.2105,280500.0],["2008-02-04",35.2105,35.6062,33.9868,34.544,234000.0],["2008-02-05",34.3461,34.6012,33.5702,33.6952,204300.0],["2008-02-06",33.841,33.966,32.9662,33.3724,306700.0],["2008-02-07",33.3047,34.5127,33.3047,34.091,194000.0],["2008-02-08",34.7679,34.7679,33.0391,33.5598,214900.0],["2008-02-11",33.5598,34.695,32.987,34.4659,177300.0],["2008-02-12",34.5752,34.7002,33.8618,34.2003,199200.0],["2008-02-13",34.5232,34.6898,34.0129,34.5232,208000.0],["2008-02-14",34.6794,34.6794,33.4817,33.5807,151000.0],["2008-02-15",33.2734,33.6744,32.8361,33.3151,230800.0],["2008-02-19",33.5807,33.9452,32.508,33.1276,217400.0],["2008-02-20",32.9558,33.1381,32.0446,32.5913,327700.0],["2008-02-21",32.7996,33.1953,31.904,32.2945,289900.0],["2008-02-22",33.5338,33.6067,31.956,32.5861,421300.0],["2008-02-25",32.5184,33.1381,32.1123,32.9402,351100.0],["2008-02-26",32.9402,34.3773,32.7736,34.2368,408700.0],["2008-02-27",33.8618,34.7575,33.3411,33.4973,282600.0],["2008-02-28",33.5911,36.2415,33.5911,35.273,807900.0],["2008-02-29",34.7627,36.0905,33.5807,34.0493,603500.0],["2008-03-03",34.0076,35.023,33.7941,34.8199,481700.0],["2008-03-04",34.3878,34.9241,34.0076,34.5752,468800.0],["2008-03-05",34.5752,35.4969,34.5284,35.4292,422500.0],["2008-03-06",35.3042,35.5698,34.7419,34.8668,382700.0],["2008-03-07",34.5492,35.4084,33.9712,34.7835,351000.0],["2008-03-10",34.7314,34.7314,32.6902,32.9037,391700.0],["2008-03-11",34.1066,34.7262,33.6327,34.5232,497100.0],["2008-03-12",34.3669,34.7523,33.7161,34.117,359000.0],["2008-03-13",33.9392,35.4034,33.0973,35.0635,474600.0],["2008-03-14",35.1681,35.1681,32.5848,33.4685,483800.0],["2008-03-17",32.5848,34.1797,32.4645,32.8985,365300.0],["2008-03-18",34.1641,35.0635,33.6463,34.4412,584500.0],["2008-03-19",34.8491,35.1367,33.6202,33.6202,429600.0],["2008-03-20",34.2477,34.9328,33.228,34.7236,652100.0],["2008-03-24",35.4244,36.6899,34.7498,36.3081,374000.0],["2008-03-25",36.3866,37.4795,36.0414,36.5905,529100.0],["2008-03-26",36.6533,37.0873,36.2088,36.5696,436100.0],["2008-03-27",36.5748,36.7108,35.3668,35.7329,375100.0],["2008-03-28",35.4087,35.5603,34.5144,34.7184,255300.0],["2008-03-31",35.3041,36.5069,34.9642,35.5237,566700.0],["2008-04-01",36.1251,36.3447,35.5185,36.2924,434800.0],["2008-04-02",36.2924,37.6521,36.2036,37.1553,288500.0],["2008-04-03",36.7526,37.035,36.4023,36.7526,183200.0],["2008-04-04",36.7213,37.3906,36.0833,37.0089,383400.0],["2008-04-07",37.3436,37.3906,36.6376,36.7056,383600.0],["2008-04-08",36.6115,36.7683,36.0153,36.3866,277100.0],["2008-04-09",36.3657,36.5069,35.4871,35.8218,237300.0],["2008-04-10",35.691,36.533,35.1733,36.3761,217800.0],["2008-04-11",35.9525,36.0467,34.9799,35.0478,240900.0],["2008-04-14",34.9799,35.189,34.1588,34.5876,270500.0],["2008-04-15",34.8909,35.393,34.3523,35.189,298500.0],["2008-04-16",35.4662,36.8311,35.2989,36.7003,297400.0],["2008-04-17",36.6114,36.6114,35.461,35.9421,263400.0],["2008-04-18",36.4964,36.9148,35.9891,36.6951,217800.0],["2008-04-21",36.6062,36.6062,35.9212,36.0467,314500.0],["2008-04-22",35.8898,35.9787,33.798,33.9915,412900.0],["2008-04-23",34.2007,34.7341,33.6986,34.4308,340400.0],["2008-04-24",34.5144,34.5615,33.0606,34.1222,361300.0],["2008-04-25",34.232,35.0269,33.7248,34.7445,228400.0],["2008-04-28",34.9589,35.0426,34.0385,34.8596,274400.0],["2008-04-29",34.9276,35.0165,33.5993,33.8869,206000.0],["2008-04-30",33.9287,34.4831,33.5627,33.7823,245600.0],["2008-05-01",33.6934,33.9496,33.411,33.73,266000.0],["2008-05-02",33.981,34.1954,32.7626,32.9613,233400.0],["2008-05-05",33.1077,33.5888,31.6225,33.3221,304800.0],["2008-05-06",33.2489,34.0438,32.5848,33.9444,278200.0],["2008-05-07",34.0542,34.9537,33.8294,33.8817,470600.0],["2008-05-08",34.2425,34.2425,33.411,33.6463,255100.0],["2008-05-09",33.4424,33.9444,33.2071,33.6568,157400.0],["2008-05-12",33.6672,35.1733,33.6672,35.1733,295800.0],["2008-05-13",35.2936,35.4662,34.9066,35.1158,288300.0],["2008-05-14",35.0269,35.2466,34.4778,34.5876,186100.0],["2008-05-15",34.4098,35.5289,34.2948,35.3982,235800.0],["2008-05-16",35.4296,36.0467,34.2948,35.0688,223900.0],["2008-05-19",35.0688,35.0688,34.5824,34.7654,342600.0],["2008-05-20",34.6452,34.8491,33.7562,33.9601,355500.0],["2008-05-21",33.8555,33.9653,33.0763,33.3849,378700.0],["2008-05-22",33.3744,34.3785,33.3744,33.981,217000.0],["2008-05-23",33.7614,33.9653,33.3535,33.8503,156800.0],["2008-05-27",33.8189,34.4883,33.6934,34.3837,189900.0],["2008-05-28",34.5981,34.9955,33.7352,34.9066,240200.0],["2008-05-29",34.87,36.031,34.87,35.4505,240500.0],["2008-05-30",35.3982,35.4923,34.8648,35.0583,227100.0],["2008-06-02",35.2152,35.2152,34.2163,34.6818,190200.0],["2008-06-03",34.9066,35.0269,34.0752,34.5772,248600.0],["2008-06-04",34.253,36.146,34.1484,36.0414,349700.0],["2008-06-05",37.056,38.1751,35.6492,36.533,739100.0],["2008-06-06",36.0048,36.5487,35.3511,35.3511,311400.0],["2008-06-09",35.44,35.6022,33.5365,34.1902,386000.0],["2008-06-10",34.253,34.3994,33.6202,34.1013,246100.0],["2008-06-11",33.9915,34.1222,33.1286,33.4319,255000.0],["2008-06-12",33.6359,34.3889,33.5993,33.913,249600.0],["2008-06-13",34.3419,35.2727,34.0961,35.2518,265500.0],["2008-06-16",35.1838,35.393,34.4517,34.5667,319300.0],["2008-06-17",34.7455,35.098,33.9303,34.0618,320500.0],["2008-06-18",34.0197,34.5825,33.8514,34.3248,257500.0],["2008-06-19",34.3037,34.7245,33.9513,34.5667,216300.0],["2008-06-20",33.9303,34.7087,33.2939,33.3833,303100.0],["2008-06-23",33.4569,33.762,33.0782,33.5569,217900.0],["2008-06-24",33.2413,33.2413,31.1742,31.3057,528100.0],["2008-06-25",31.6739,33.2413,31.6739,33.0256,700300.0],["2008-06-26",32.5575,33.3149,31.3899,31.8527,608200.0],["2008-06-27",31.8422,33.6357,31.8212,33.5516,2392700.0],["2008-06-30",32.7942,34.2669,32.7942,33.6778,421800.0],["2008-07-01",33.62,34.0197,32.9993,34.0197,373500.0],["2008-07-02",34.3458,34.3458,33.2518,33.378,500400.0],["2008-07-03",33.6831,33.6831,32.7679,32.9467,162300.0],["2008-07-07",33.0414,33.2833,31.5161,32.0052,404300.0],["2008-07-08",31.737,32.9941,31.5056,32.689,249000.0],["2008-07-09",32.2367,32.7258,31.5687,31.8527,430000.0],["2008-07-10",31.7107,31.7949,30.3064,30.8323,425800.0],["2008-07-11",30.1907,31.1006,29.7331,30.9481,305800.0],["2008-07-14",31.1427,31.1427,29.2755,29.4385,504800.0],["2008-07-15",29.6279,30.1907,29.1492,29.5805,477900.0],["2008-07-16",29.6384,29.9066,29.1913,29.7489,214900.0],["2008-07-17",30.3642,31.1164,30.1907,31.0743,578300.0],["2008-07-18",31.1006,31.9474,30.9428,31.4951,346000.0],["2008-07-21",31.3951,31.6213,30.6588,31.6213,423500.0],["2008-07-22",31.6108,32.0841,31.4951,31.8948,214500.0],["2008-07-23",31.4688,31.8843,31.1321,31.311,233400.0],["2008-07-24",31.0585,31.1374,29.6542,29.7383,286800.0],["2008-07-25",30.0539,30.6745,29.5437,30.4326,418600.0],["2008-07-28",30.3011,30.5746,30.0592,30.3327,228900.0],["2008-07-29",30.4694,31.5529,30.4694,31.5003,250800.0],["2008-07-30",31.3688,31.8212,31.1584,31.5687,183700.0],["2008-07-31",31.453,32.142,31.3373,32.0,241700.0],["2008-08-01",31.6003,32.3787,31.5582,31.8738,219900.0],["2008-08-04",32.0894,32.0894,30.9586,31.3215,131100.0],["2008-08-05",32.0579,32.0579,30.7429,31.027,211300.0],["2008-08-06",30.7587,31.3741,30.7587,31.0007,141900.0],["2008-08-07",30.764,30.764,30.1223,30.3011,200900.0],["2008-08-08",30.4694,30.9533,30.1065,30.7324,167400.0],["2008-08-11",30.6588,31.1269,30.4589,30.9849,134100.0],["2008-08-12",30.5115,31.1216,30.5115,30.7114,169100.0],["2008-08-13",30.764,31.5582,30.3853,31.3846,245500.0],["2008-08-14",31.4319,32.7521,31.3636,32.3103,263600.0],["2008-08-15",32.547,33.073,31.9527,32.7363,193900.0],["2008-08-18",32.5628,33.0309,32.142,32.2524,256500.0],["2008-08-19",31.9264,32.1736,31.6792,31.9369,321100.0],["2008-08-20",31.8632,32.6206,31.6528,32.4628,208600.0],["2008-08-21",32.3629,33.6568,32.3629,33.4359,400000.0],["2008-08-22",33.6568,34.4878,33.5569,33.8935,314000.0],["2008-08-25",33.7936,33.7936,32.7469,33.1834,129500.0],["2008-08-26",33.1413,33.7567,32.8731,33.2413,155200.0],["2008-08-27",33.1992,33.8988,33.1361,33.5306,201100.0],["2008-08-28",35.2347,36.2288,34.6614,35.9448,515300.0],["2008-08-29",35.7396,36.4655,35.2873,36.3498,252300.0],["2008-09-02",37.0809,37.3228,36.1604,36.2288,273400.0],["2008-09-03",36.4129,37.002,35.787,36.1499,257000.0],["2008-09-04",35.3294,35.6344,34.2932,34.5194,294600.0],["2008-09-05",34.4878,35.14,33.7462,34.9823,171700.0],["2008-09-08",36.0342,36.0342,34.3669,34.977,186900.0],["2008-09-09",34.5825,34.9139,32.9047,32.9047,408400.0],["2008-09-10",32.7574,33.9829,32.7416,33.6515,299500.0],["2008-09-11",33.357,33.6831,32.8363,33.6831,237500.0],["2008-09-12",33.62,34.0565,33.2728,33.9461,199600.0],["2008-09-15",32.6075,33.7874,32.6075,32.7874,199600.0],["2008-09-16",33.7979,35.3852,33.7503,34.9196,894600.0],["2008-09-17",34.745,35.1683,33.9937,34.4434,502500.0],["2008-09-18",34.5016,35.2688,33.0414,35.1789,678100.0],["2008-09-19",35.7132,37.7925,35.5386,37.5703,3478800.0],["2008-09-22",37.6073,38.4856,37.147,37.1947,508000.0],["2008-09-23",37.3534,38.8613,37.1682,37.5544,540800.0],["2008-09-24",37.4063,37.8137,36.7449,36.8455,422900.0],["2008-09-25",37.0412,37.0624,36.364,36.8349,307900.0],["2008-09-26",36.5492,36.5492,35.0519,35.4222,371800.0],["2008-09-29",34.9249,35.3746,32.8191,33.3535,389600.0],["2008-09-30",33.9778,34.7185,32.6339,34.7185,376200.0],["2008-10-01",34.8138,34.8138,33.5863,33.8614,307100.0],["2008-10-02",33.7556,33.8456,31.3113,31.6287,351500.0],["2008-10-03",31.6975,32.4223,30.2425,30.5123,419000.0],["2008-10-06",29.7451,30.0838,27.0045,28.5759,568900.0],["2008-10-07",29.105,29.105,26.1315,26.2585,604500.0],["2008-10-08",25.4702,26.9198,25.0469,25.5813,574500.0],["2008-10-09",25.9252,26.4648,23.0946,23.2321,427900.0],["2008-10-10",21.9147,24.0998,21.0047,23.2797,579700.0],["2008-10-13",24.2585,25.5283,23.7506,25.5283,599700.0],["2008-10-14",26.6024,26.6024,25.2056,25.6077,450100.0],["2008-10-15",24.9993,25.3273,23.5866,23.5919,467500.0],["2008-10-16",23.5919,24.4702,22.0575,23.4808,515200.0],["2008-10-17",22.6131,24.0416,22.1634,23.1528,402100.0],["2008-10-20",24.2374,24.2374,23.0311,23.9411,232900.0],["2008-10-21",23.412,23.9146,22.7665,22.8088,315000.0],["2008-10-22",22.1951,22.1951,19.6079,20.4386,621500.0],["2008-10-23",20.592,20.6502,18.555,19.4439,454700.0],["2008-10-24",17.9571,18.7984,17.2217,18.1317,288300.0],["2008-10-27",17.9042,18.8143,17.6291,17.9095,305900.0],["2008-10-28",18.3275,19.3963,17.6027,19.3751,391700.0],["2008-10-29",19.4439,20.7242,19.1317,19.883,365200.0],["2008-10-30",20.6343,20.7243,19.6343,20.4756,182600.0],["2008-10-31",20.5232,21.83,19.9412,21.4703,526400.0],["2008-11-03",20.9253,21.3539,20.4967,20.7243,289300.0],["2008-11-04",20.6343,21.2375,20.3909,20.592,405900.0],["2008-11-05",20.3698,21.2586,19.9941,20.0893,319000.0],["2008-11-06",20.3486,20.3486,19.0471,19.0735,283000.0],["2008-11-07",19.2269,19.7243,19.0047,19.6238,155700.0],["2008-11-10",20.1423,20.2216,18.8354,19.0735,167500.0],["2008-11-11",18.7878,18.9889,17.7878,18.3169,164400.0],["2008-11-12",18.1,18.1,16.7984,16.8355,250000.0],["2008-11-13",16.936,18.3434,15.6979,18.2693,464100.0],["2008-11-14",18.0418,18.1317,17.1529,17.2111,353000.0],["2008-11-17",17.0524,17.8566,16.9307,17.1476,304200.0],["2008-11-18",17.1953,17.4175,16.7614,17.4175,363200.0],["2008-11-19",17.4598,17.4651,15.7244,15.8567,375600.0],["2008-11-20",15.5498,16.1635,14.5657,14.6398,442700.0],["2008-11-21",14.4387,15.9307,14.3223,15.9149,476800.0],["2008-11-24",15.8831,16.8143,15.1424,16.3858,398000.0],["2008-11-25",16.8884,16.8884,16.0313,16.4281,435100.0],["2008-11-26",16.0048,17.4439,15.6556,17.2217,351500.0],["2008-11-28",17.3222,17.5445,16.7826,17.5392,116300.0],["2008-12-01",17.3011,17.4333,15.8725,15.899,366400.0],["2008-12-02",16.2958,16.7297,15.9678,16.6979,240100.0],["2008-12-03",16.2746,17.2058,16.0048,16.9254,269200.0],["2008-12-04",16.4493,16.9519,15.7191,16.1265,341400.0],["2008-12-05",15.8461,15.8461,14.6715,15.8091,376900.0],["2008-12-08",16.3752,16.772,14.7297,14.9943,862800.0],["2008-12-09",15.0578,16.1688,14.6398,15.4916,618500.0],["2008-12-10",15.9307,16.7402,15.3011,15.6609,380400.0],["2008-12-11",15.8778,18.6132,15.5657,17.9889,1141600.0],["2008-12-12",17.5392,18.1053,17.2799,17.6291,740100.0],["2008-12-15",17.8619,18.2481,16.5339,16.8302,516300.0],["2008-12-16",18.1159,18.1423,16.5974,18.1159,564400.0],["2008-12-17",17.8037,18.645,17.8037,18.227,317000.0],["2008-12-18",18.2537,18.4624,17.0821,17.4352,345900.0],["2008-12-19",17.6545,17.9006,17.1089,17.3977,534200.0],["2008-12-22",17.2854,17.2854,16.3278,16.7344,396200.0],["2008-12-23",17.1089,17.5368,16.4562,16.5204,456700.0],["2008-12-24",16.4829,16.5204,16.0442,16.1138,212300.0],["2008-12-26",16.1138,16.3438,15.8035,16.3171,252500.0],["2008-12-29",16.3171,17.264,16.0496,17.1624,467000.0],["2008-12-30",17.0179,17.4459,16.8521,17.1677,348900.0],["2008-12-31",17.1677,18.0023,17.1677,17.8846,387800.0],["2009-01-02",18.0023,18.9225,17.6866,18.6871,390600.0],["2009-01-05",18.5212,18.7459,18.0825,18.3447,328900.0],["2009-01-06",18.3019,19.2969,18.3019,18.9492,378400.0],["2009-01-07",18.7085,18.8154,17.5689,17.7508,329400.0],["2009-01-08",17.4887,17.8685,17.2907,17.799,291200.0],["2009-01-09",17.7401,17.8632,16.9109,16.9377,277600.0],["2009-01-12",17.0126,17.0233,16.5685,16.8093,338800.0],["2009-01-13",16.6862,17.3656,16.5525,17.1356,420300.0],["2009-01-14",16.9858,16.9858,16.1405,16.4508,435000.0],["2009-01-15",16.3973,16.9109,15.7018,16.6969,341300.0],["2009-01-16",17.0554,17.0554,16.0817,16.5685,211400.0],["2009-01-20",16.5685,16.5685,15.4076,15.4236,293100.0],["2009-01-21",15.6323,16.836,15.5199,16.7397,349800.0],["2009-01-22",16.4241,16.5632,15.8356,16.1352,315400.0],["2009-01-23",15.8409,16.9698,15.8088,16.6648,220300.0],["2009-01-26",16.7825,17.3496,16.4348,16.606,158100.0],["2009-01-27",16.7718,16.9965,16.622,16.8414,106400.0],["2009-01-28",17.2105,17.9167,17.0607,17.5422,254700.0],["2009-01-29",17.387,17.4994,17.1838,17.3068,218100.0],["2009-01-30",17.2265,17.601,16.0228,16.1887,217900.0],["2009-02-02",16.2529,16.2529,15.536,15.7821,350900.0],["2009-02-03",15.7874,16.1084,15.4183,15.8409,316500.0],["2009-02-04",15.8088,16.2796,15.6965,15.9533,267100.0],["2009-02-05",15.8356,16.6113,15.6751,16.3545,345900.0],["2009-02-06",16.2261,16.7986,16.1887,16.6274,324100.0],["2009-02-09",16.6381,17.7027,16.4669,17.5422,435600.0],["2009-02-10",17.3282,17.8471,16.9002,17.0928,488300.0],["2009-02-11",17.2212,17.5475,17.034,17.2747,360800.0],["2009-02-12",16.9484,17.1945,16.4829,17.157,295900.0],["2009-02-13",17.1998,17.5315,17.0874,17.2105,242200.0],["2009-02-17",16.6381,16.7611,15.9907,16.1031,304100.0],["2009-02-18",16.3171,16.515,15.7821,16.3385,339300.0],["2009-02-19",16.3492,16.5418,15.7286,15.7981,135700.0],["2009-02-20",15.5948,15.8944,15.0812,15.4932,245300.0],["2009-02-23",15.5734,15.5841,14.6533,14.6586,294800.0],["2009-02-24",14.7603,15.1562,14.3911,14.9796,546700.0],["2009-02-25",14.9315,15.445,14.664,15.1026,355100.0],["2009-02-26",15.6376,17.4352,15.6376,16.9323,915500.0],["2009-02-27",16.6006,16.9323,16.3064,16.4508,608400.0],["2009-03-02",16.0228,16.0496,15.0652,15.1134,482100.0],["2009-03-03",15.1134,15.1615,14.5356,14.6051,513100.0],["2009-03-04",14.7442,15.3167,14.5035,14.9475,372500.0],["2009-03-05",14.68,14.6907,14.2948,14.4981,346300.0],["2009-03-06",14.7335,14.9636,13.7759,14.1985,366300.0],["2009-03-09",13.9631,14.2734,13.7224,14.0273,329100.0],["2009-03-10",14.3002,14.9582,14.2734,14.9208,310500.0],["2009-03-11",15.0331,15.4504,14.8352,15.3006,242200.0],["2009-03-12",15.3166,16.1352,14.9101,16.0656,364300.0],["2009-03-13",16.071,16.5262,15.8977,16.2986,241600.0],["2009-03-16",16.5858,17.2902,16.2553,16.6996,325700.0],["2009-03-17",16.7104,17.0409,16.6129,16.9868,258000.0],["2009-03-18",16.9326,17.469,16.5533,17.4094,445800.0],["2009-03-19",17.6099,18.5148,17.3281,18.1355,325500.0],["2009-03-20",18.1571,18.3251,17.1981,17.1981,373100.0],["2009-03-23",17.6532,18.5419,17.534,18.5419,316800.0],["2009-03-24",18.3143,19.2408,18.065,18.6177,386500.0],["2009-03-25",18.6773,19.0999,17.9025,18.6827,384000.0],["2009-03-26",18.9428,20.1782,18.8074,20.1674,442600.0],["2009-03-27",20.0102,20.0102,18.7152,18.9103,348500.0],["2009-03-30",18.4226,18.4226,17.3661,17.9187,436300.0],["2009-03-31",17.9133,18.6015,17.7995,18.0379,360000.0],["2009-04-01",17.5449,18.401,17.4311,18.2872,321400.0],["2009-04-02",18.8886,19.7393,18.7803,19.2408,391800.0],["2009-04-03",19.3871,20.3895,19.165,20.3624,550000.0],["2009-04-06",20.124,20.292,19.5984,20.2595,428500.0],["2009-04-07",19.891,20.1294,19.6039,19.7935,380200.0],["2009-04-08",20.0644,20.5954,20.0102,20.59,357800.0],["2009-04-09",21.1319,22.1072,21.121,22.0692,425200.0],["2009-04-13",21.6683,22.0151,21.2023,21.9175,260400.0],["2009-04-14",21.5328,21.5978,20.7526,21.0018,315900.0],["2009-04-15",20.9368,21.6791,20.8122,21.6683,277900.0],["2009-04-16",21.717,22.8007,21.6683,22.6544,495400.0],["2009-04-17",22.7466,23.5702,22.7466,23.478,318100.0],["2009-04-20",22.985,22.985,22.0367,22.1668,378400.0],["2009-04-21",22.0584,22.9308,21.8471,22.7791,141800.0],["2009-04-22",22.4106,23.7002,22.2968,22.7357,476300.0],["2009-04-23",22.6869,23.0879,22.3456,22.7736,311500.0],["2009-04-24",22.8983,24.1824,22.5623,23.9928,331200.0],["2009-04-27",23.646,24.1933,23.348,23.646,271800.0],["2009-04-28",23.4726,24.0741,23.2288,23.6352,272900.0],["2009-04-29",23.711,24.4046,23.4889,24.0849,284700.0],["2009-04-30",24.3992,25.1848,24.2637,24.5292,366900.0],["2009-05-01",24.3775,24.6484,23.9765,24.2258,252300.0],["2009-05-04",24.5725,24.9735,24.3721,24.9735,290000.0],["2009-05-05",25.6562,26.637,25.6562,26.404,410700.0],["2009-05-06",26.7508,26.8537,25.9705,26.3119,356600.0],["2009-05-07",26.4257,26.6153,25.4232,25.705,557300.0],["2009-05-08",25.9922,26.7128,25.6725,26.6803,356000.0],["2009-05-11",26.3498,26.5178,25.7538,25.7646,387600.0],["2009-05-12",25.8242,26.1439,24.876,25.3853,343900.0],["2009-05-13",24.9302,24.9302,23.8519,23.8736,228900.0],["2009-05-14",23.8953,24.8706,23.6027,24.5346,275100.0],["2009-05-15",24.5021,25.1144,24.1987,24.5563,298100.0],["2009-05-18",24.7351,25.3907,24.4208,25.3907,177000.0],["2009-05-19",25.4828,25.4828,24.8597,25.0765,339600.0],["2009-05-20",25.0981,25.277,24.177,24.242,427500.0],["2009-05-21",24.0253,24.3071,23.3968,23.9657,389700.0],["2009-05-22",24.0199,24.7514,23.7435,24.4967,330100.0],["2009-05-26",24.2745,25.6996,24.2583,25.3961,326200.0],["2009-05-27",25.2065,25.5154,24.2854,24.345,390900.0],["2009-05-28",24.7297,25.5045,24.2908,25.4991,640500.0],["2009-05-29",25.5587,26.4853,25.2228,26.1818,352800.0],["2009-06-01",26.3823,26.5449,26.0464,26.2414,437700.0],["2009-06-02",26.2685,27.1355,26.1547,26.9621,590300.0],["2009-06-03",26.87,26.87,25.407,26.2848,350700.0],["2009-06-04",25.6562,26.3065,25.4666,25.9543,584900.0],["2009-06-05",26.5774,26.7995,26.1493,26.3769,668300.0],["2009-06-08",26.2956,26.2956,25.3474,25.9543,287500.0],["2009-06-09",25.9705,26.3281,25.2986,25.602,587100.0],["2009-06-10",25.8621,26.1222,24.9464,25.4991,514300.0],["2009-06-11",25.6129,25.8405,25.3474,25.5641,380100.0],["2009-06-12",25.3149,25.3149,24.6863,25.1144,242400.0],["2009-06-15",24.9627,24.9627,23.8085,24.1445,440600.0],["2009-06-16",24.3233,24.6213,23.5701,23.749,420600.0],["2009-06-17",23.8419,23.9293,23.0329,23.5631,321800.0],["2009-06-18",23.7326,23.9785,23.2297,23.3937,276800.0],["2009-06-19",23.6615,23.9293,23.104,23.2734,206300.0],["2009-06-22",23.0275,23.0384,22.388,22.6667,405200.0],["2009-06-23",22.7159,23.0657,22.1529,22.623,274700.0],["2009-06-24",22.6394,23.2297,22.5027,22.9236,175100.0],["2009-06-25",23.0165,23.4866,22.869,23.4757,162500.0],["2009-06-26",23.4155,23.8911,23.186,23.6396,670000.0],["2009-06-29",23.7763,24.4923,23.6287,24.3338,210200.0],["2009-06-30",24.3994,24.8367,24.055,24.1698,339300.0],["2009-07-01",24.1644,24.9405,24.1644,24.6727,191400.0],["2009-07-02",24.1152,24.1753,23.7708,23.7708,212100.0],["2009-07-06",23.5631,23.6342,22.6722,23.0548,241700.0],["2009-07-07",22.9728,23.0985,22.4481,22.4754,339200.0],["2009-07-08",22.5847,22.7487,21.9616,22.3606,276700.0],["2009-07-09",22.4044,23.257,22.2568,23.1586,328900.0],["2009-07-10",22.9564,23.4265,22.9345,23.3554,211900.0],["2009-07-13",23.4319,24.0168,22.8963,23.902,154900.0],["2009-07-14",23.902,24.0933,23.421,24.0496,394800.0],["2009-07-15",24.5142,25.7385,24.4595,25.6893,405600.0],["2009-07-16",25.7713,27.1432,25.5909,27.0667,548400.0],["2009-07-17",27.0394,27.821,26.7387,27.0612,519200.0],["2009-07-20",27.1979,27.8374,27.1979,27.657,180500.0],["2009-07-21",27.8756,28.3348,27.5149,27.7773,215800.0],["2009-07-22",27.5805,28.1544,27.1323,27.3673,291400.0],["2009-07-23",27.4821,28.2418,27.2525,28.1599,196000.0],["2009-07-24",28.0505,28.4222,27.8264,28.3293,104200.0],["2009-07-27",28.3348,29.253,28.1653,28.7775,250000.0],["2009-07-28",28.701,28.772,27.9959,28.2856,127100.0],["2009-07-29",28.2418,28.5151,27.0995,27.411,239100.0],["2009-07-30",27.6024,28.3348,27.5586,27.8975,172500.0],["2009-07-31",27.892,28.6026,27.7991,28.056,142900.0],["2009-08-03",28.4441,28.6955,28.1107,28.69,166200.0],["2009-08-04",28.6846,29.0125,28.4222,29.0125,183700.0],["2009-08-05",29.1328,29.2366,28.5425,28.9415,202600.0],["2009-08-06",29.2038,29.3624,27.892,28.067,156200.0],["2009-08-07",28.5589,29.0289,28.2856,28.9688,247700.0],["2009-08-10",28.9415,28.9743,28.1872,28.5042,98800.0],["2009-08-11",28.4933,28.8923,28.1817,28.8158,90500.0],["2009-08-12",28.6354,29.3623,28.6354,28.9907,173000.0],["2009-08-13",28.8595,30.0893,28.8595,30.0674,280800.0],["2009-08-14",30.1166,30.1385,29.1109,29.4553,145100.0],["2009-08-17",28.7228,28.8923,27.6789,27.8155,206800.0],["2009-08-18",28.0615,28.1325,27.7609,27.974,154800.0],["2009-08-19",27.821,28.1052,27.5532,27.7281,211100.0],["2009-08-20",27.8592,27.8592,27.3291,27.575,261900.0],["2009-08-21",27.7882,28.1872,27.5258,28.138,282000.0],["2009-08-24",28.3129,28.772,28.2856,28.5589,108800.0],["2009-08-25",28.7884,28.9251,27.8811,28.1052,177500.0],["2009-08-26",28.1107,28.1489,27.586,27.8265,180600.0],["2009-08-27",27.7663,28.3402,27.3619,28.1872,143700.0],["2009-08-28",28.5698,28.7283,27.3017,27.4384,240500.0],["2009-08-31",27.2252,27.3509,26.7387,27.0776,301000.0],["2009-09-01",27.0175,27.493,26.3944,26.5529,292200.0],["2009-09-02",26.5693,26.7934,26.2031,26.3452,324800.0],["2009-09-03",26.7442,27.5532,25.8205,26.9191,371400.0],["2009-09-04",27.3072,27.5422,27.0886,27.5313,205600.0],["2009-09-08",27.8866,28.2583,27.586,28.1544,164600.0],["2009-09-09",28.0615,28.4222,27.8811,28.1872,116900.0],["2009-09-10",28.0834,28.4714,27.974,28.466,144600.0],["2009-09-11",28.4004,28.8048,27.7609,28.0615,265100.0],["2009-09-14",27.8756,29.2366,27.8702,29.2148,165700.0],["2009-09-15",29.1055,30.6086,29.1055,30.4063,301200.0],["2009-09-16",30.4448,30.8191,30.0926,30.5439,122500.0],["2009-09-17",30.4008,30.5494,30.0266,30.0926,126000.0],["2009-09-18",30.3403,30.4448,28.9534,29.0415,479200.0],["2009-09-21",28.5572,28.9534,27.9023,28.8158,313800.0],["2009-09-22",29.0745,29.7074,28.9204,29.4487,125800.0],["2009-09-23",29.6523,29.7844,29.2341,29.5423,273000.0],["2009-09-24",29.5643,29.6248,28.8488,29.3441,222600.0],["2009-09-25",29.2121,29.7184,28.9699,29.5478,261100.0],["2009-09-28",29.5808,30.3018,29.3772,30.1091,244300.0],["2009-09-29",30.3018,30.709,30.1477,30.4063,170100.0],["2009-09-30",30.3733,30.632,29.6524,30.2962,232400.0],["2009-10-01",29.9715,30.0761,29.0305,29.1075,145300.0],["2009-10-02",28.7773,28.7773,28.0674,28.282,168700.0],["2009-10-05",28.4361,29.6138,28.26,29.4928,171400.0],["2009-10-06",29.9,30.3513,29.4432,30.0046,162500.0],["2009-10-07",29.7899,30.0431,29.4432,30.0376,88700.0],["2009-10-08",30.2247,31.1658,30.0871,30.6044,221000.0],["2009-10-09",30.5164,30.6485,30.2137,30.5604,47200.0],["2009-10-12",30.632,30.8741,30.3953,30.698,108800.0],["2009-10-13",30.8466,30.9677,30.2082,30.709,195900.0],["2009-10-14",30.8741,31.8867,30.8191,31.5455,239000.0],["2009-10-15",31.1988,31.2208,30.8081,31.1768,136700.0],["2009-10-16",30.9016,31.1163,30.5549,30.8796,258600.0],["2009-10-19",30.8081,31.1273,30.5879,30.9291,98000.0],["2009-10-20",31.0062,31.0722,30.6154,30.9456,150900.0],["2009-10-21",30.9842,31.2483,30.4503,30.4724,139800.0],["2009-10-22",30.5494,30.9512,29.9275,30.786,215500.0],["2009-10-23",30.7861,30.9732,29.8615,30.1477,177700.0],["2009-10-26",29.9936,30.5989,29.834,30.2082,192100.0],["2009-10-27",30.4063,30.5384,29.4597,29.6744,216400.0],["2009-10-28",29.5533,29.5533,28.7168,28.9094,237000.0],["2009-10-29",29.0084,30.0376,28.7663,29.6523,263200.0],["2009-10-30",29.4432,29.6523,28.7168,29.4542,322400.0],["2009-11-02",29.4432,29.977,28.8213,29.6028,304000.0],["2009-11-03",29.5203,30.5604,29.3827,30.4338,299700.0],["2009-11-04",30.5769,31.0557,30.4448,30.5329,275100.0],["2009-11-05",30.9071,31.2318,30.8136,31.2263,210900.0],["2009-11-06",31.1273,31.6556,30.8356,31.1548,174000.0],["2009-11-09",31.3034,32.1234,31.3034,31.9418,206900.0],["2009-11-10",31.8427,32.0188,31.6281,31.8922,173800.0],["2009-11-11",32.25,32.4041,31.551,31.8372,178900.0],["2009-11-12",31.9858,31.9858,30.654,30.8961,189100.0],["2009-11-13",31.0667,31.2758,30.6815,31.2373,207600.0],["2009-11-16",31.3309,31.8757,31.3309,31.7877,207600.0],["2009-11-17",31.6061,31.9363,31.3639,31.6501,160300.0],["2009-11-18",31.6501,31.9197,31.2758,31.7051,234000.0],["2009-11-19",31.6006,31.7106,30.5714,31.1163,128500.0],["2009-11-20",31.0117,31.8427,30.9181,31.6556,241200.0],["2009-11-23",31.9748,32.0573,30.9566,31.1823,181100.0],["2009-11-24",31.2703,31.441,30.687,31.2153,129500.0],["2009-11-25",31.1878,31.5345,30.9897,31.3859,72400.0],["2009-11-27",30.4503,31.2263,30.4338,30.786,37800.0],["2009-11-30",30.6154,30.8631,30.3788,30.742,669500.0],["2009-12-01",31.0832,31.595,31.0832,31.4575,192600.0],["2009-12-02",31.507,31.9198,31.485,31.8317,191200.0],["2009-12-03",31.8922,32.1564,31.4079,31.4795,92000.0],["2009-12-04",31.9803,32.25,31.3474,32.0628,104100.0],["2009-12-07",31.8977,32.6407,31.7987,32.2279,107800.0],["2009-12-08",31.8207,31.9473,31.2704,31.4355,225800.0],["2009-12-09",31.4355,31.7382,31.0998,31.6226,150100.0],["2009-12-10",29.1075,30.654,28.4581,30.1972,975300.0],["2009-12-11",30.4283,30.7365,30.0706,30.2852,258800.0],["2009-12-14",30.3348,30.3348,29.9275,30.2027,167100.0],["2009-12-15",30.1256,30.2302,28.6507,28.7883,631800.0],["2009-12-16",28.9974,29.2396,28.6893,28.9864,253700.0],["2009-12-17",28.7869,28.9643,28.3268,28.5097,140600.0],["2009-12-18",28.4654,28.8257,28.0662,28.7148,498900.0],["2009-12-21",28.8589,29.5574,28.7869,29.2193,172200.0],["2009-12-22",29.3855,29.7126,29.1195,29.6683,123400.0],["2009-12-23",29.829,30.1228,29.6905,29.9732,121400.0],["2009-12-24",30.1284,30.3279,30.012,30.267,51100.0],["2009-12-28",30.4554,31.0153,30.3889,30.8656,166400.0],["2009-12-29",30.4443,31.2038,30.4443,30.6772,86800.0],["2009-12-30",30.6772,30.6772,30.0397,30.3335,200000.0],["2009-12-31",30.4055,30.4499,29.89,29.9233,149000.0],["2010-01-04",30.1173,31.0209,30.1173,30.8989,158400.0],["2010-01-05",30.9931,31.1484,30.5275,30.9654,166000.0],["2010-01-06",31.043,31.7193,30.9654,31.6362,274400.0],["2010-01-07",31.492,31.7138,31.2537,31.3535,250100.0],["2010-01-08",31.2038,31.4089,30.9433,31.1761,148600.0],["2010-01-11",31.2426,31.5974,30.7548,30.9045,193200.0],["2010-01-12",30.7603,30.8158,30.3945,30.6994,158700.0],["2010-01-13",30.7049,31.0541,30.3667,31.043,124200.0],["2010-01-14",30.8546,30.9543,30.4499,30.5275,109000.0],["2010-01-15",30.5663,30.5663,29.9454,30.2171,171100.0],["2010-01-19",30.2337,30.8934,30.1395,30.5885,79000.0],["2010-01-20",30.3224,30.4333,29.7403,29.829,109700.0],["2010-01-21",29.8789,29.8789,28.8811,29.064,156500.0],["2010-01-22",29.1417,29.1417,28.4931,28.5541,152600.0],["2010-01-25",28.8257,29.0474,28.3268,28.4931,167800.0],["2010-01-26",28.2048,28.5319,28.1383,28.2935,96000.0],["2010-01-27",28.0829,28.2381,27.2458,27.9609,378300.0],["2010-01-28",27.9332,27.9332,27.2458,27.4398,95600.0],["2010-01-29",27.4121,27.972,26.8079,26.8079,376500.0],["2010-02-01",26.7968,27.4676,26.7968,27.0795,274100.0],["2010-02-02",27.0352,27.8833,26.7358,27.6449,226100.0],["2010-02-03",27.5618,27.7336,27.1737,27.2403,214700.0],["2010-02-04",27.013,27.2791,25.616,25.7879,415500.0],["2010-02-05",25.8544,26.6083,25.5052,26.5861,319900.0],["2010-02-08",26.5473,26.6028,25.871,26.2203,83100.0],["2010-02-09",26.6638,27.0462,26.5141,26.6859,106500.0],["2010-02-10",26.5307,26.8023,26.1094,26.4697,76500.0],["2010-02-11",26.3201,26.6527,25.8932,26.5695,151600.0],["2010-02-12",26.2923,26.7303,26.054,26.7303,158100.0],["2010-02-16",26.9077,27.2846,26.7968,27.0019,131800.0],["2010-02-17",26.9908,27.5119,26.9187,27.1682,119700.0],["2010-02-18",27.2181,27.9332,27.2181,27.5507,259600.0],["2010-02-19",27.5341,27.7059,27.4121,27.5507,159800.0],["2010-02-22",27.5729,27.6505,27.3955,27.5064,139100.0],["2010-02-23",27.4509,27.5673,27.1294,27.3179,130600.0],["2010-02-24",27.3012,27.5119,27.2236,27.4121,224700.0],["2010-02-25",27.1072,27.6671,26.7081,27.5673,275300.0],["2010-02-26",27.5119,28.482,27.3012,28.4044,357900.0],["2010-03-01",28.6538,30.0064,28.6538,29.6073,300000.0],["2010-03-02",29.6073,30.3058,29.4299,29.9953,214900.0],["2010-03-03",30.1894,30.5331,29.8568,30.3723,172300.0],["2010-03-04",30.5275,30.6273,29.9565,30.1838,129200.0],["2010-03-05",30.3335,30.8878,30.2282,30.6051,118700.0],["2010-03-08",30.6051,30.7881,29.829,29.9843,174400.0],["2010-03-09",29.9177,30.1062,29.5519,29.6904,107400.0],["2010-03-10",29.6073,29.89,29.5463,29.7958,200200.0],["2010-03-11",29.5574,29.7348,29.0308,29.5408,154400.0],["2010-03-12",29.5907,29.768,29.247,29.5574,176800.0],["2010-03-15",29.3508,29.6188,29.0549,29.4792,116000.0],["2010-03-16",29.6356,29.764,29.2838,29.5742,152900.0],["2010-03-17",29.6077,30.3726,29.5127,30.0599,123700.0],["2010-03-18",29.9594,30.3167,29.6914,29.8701,61000.0],["2010-03-19",29.2001,29.8701,29.1945,29.2001,157900.0],["2010-03-22",29.0717,30.1269,28.9991,30.0041,136500.0],["2010-03-23",30.1102,30.4731,30.1102,30.4061,117600.0],["2010-03-24",30.3,30.4563,29.8812,29.9426,82800.0],["2010-03-25",30.2274,30.2832,29.7361,29.7472,92600.0],["2010-03-26",29.7752,30.3223,29.7752,30.3167,178700.0],["2010-03-29",30.5177,30.8136,30.5177,30.7299,87600.0],["2010-03-30",30.8359,30.8359,30.1492,30.473,86200.0],["2010-03-31",30.4284,30.6629,30.1325,30.6629,202200.0],["2010-04-01",30.7299,31.4334,30.7299,31.2212,203600.0],["2010-04-05",31.4389,32.0028,31.2714,31.7404,146000.0],["2010-04-06",31.4836,32.014,31.3775,32.014,182600.0],["2010-04-07",31.8409,32.1201,31.5729,31.8856,138500.0],["2010-04-08",31.7683,31.7683,30.7578,30.875,197600.0],["2010-04-09",30.7522,30.8694,30.3893,30.7801,237200.0],["2010-04-12",30.9085,31.3943,30.7522,31.3887,316000.0],["2010-04-13",31.2547,31.3775,31.1207,31.3273,155800.0],["2010-04-14",31.3664,32.4718,31.3664,32.3993,297700.0],["2010-04-15",32.215,32.2262,31.8856,32.0308,161500.0],["2010-04-16",31.9805,32.3099,31.8912,32.1312,210800.0],["2010-04-19",31.9917,32.0531,31.6567,31.8688,177600.0],["2010-04-20",32.0419,32.1815,31.8242,32.1312,156100.0],["2010-04-21",32.0978,32.7957,32.0978,32.6784,208600.0],["2010-04-22",32.3322,32.8571,32.2429,32.8571,92800.0],["2010-04-23",32.9799,33.4991,32.8403,33.421,158100.0],["2010-04-26",33.5773,33.9793,33.421,33.728,125600.0],["2010-04-27",33.6443,34.0686,33.6164,33.6945,318000.0],["2010-04-28",33.8062,33.8788,32.8236,33.0078,191000.0],["2010-04-29",33.3875,33.4266,32.8906,33.0916,127900.0],["2010-04-30",33.22,33.4321,32.9464,33.0413,198100.0],["2010-05-03",33.3149,33.3149,32.1648,32.5612,99900.0],["2010-05-04",32.1759,32.1759,31.5618,31.746,128700.0],["2010-05-05",31.5506,31.8856,30.836,30.9253,167500.0],["2010-05-06",30.7131,31.2435,28.424,29.6746,163000.0],["2010-05-07",29.4793,29.8924,28.7479,28.9042,308000.0],["2010-05-10",30.4675,30.501,29.9259,30.4842,170700.0],["2010-05-11",30.1771,30.8806,30.1436,30.5401,182900.0],["2010-05-12",30.6015,31.0481,30.4284,30.9029,99600.0],["2010-05-13",30.7522,31.439,30.5568,31.1095,145200.0],["2010-05-14",30.8695,30.8974,29.9427,30.3502,184800.0],["2010-05-17",30.5959,30.7187,29.9203,30.5456,122400.0],["2010-05-18",30.7969,31.1151,29.8701,30.0097,243700.0],["2010-05-19",29.965,30.4451,29.6579,30.1995,230500.0],["2010-05-20",29.7361,29.9706,29.3285,29.3452,374600.0],["2010-05-21",28.8204,29.6747,28.8204,29.6691,163100.0],["2010-05-24",29.5183,29.8422,29.0047,29.0214,104900.0],["2010-05-25",28.3849,29.0103,27.9159,28.9153,168200.0],["2010-05-26",28.9767,29.8421,28.8483,29.3229,197200.0],["2010-05-27",29.9985,30.501,29.831,30.501,103300.0],["2010-05-28",30.5121,30.9867,30.1883,30.5959,121400.0],["2010-06-01",30.3502,30.7187,29.6914,29.7305,170100.0],["2010-06-02",29.7919,31.0034,29.6132,30.9644,167600.0],["2010-06-03",31.7125,32.2485,30.607,32.1312,290800.0],["2010-06-04",31.3329,32.3267,30.8974,31.0537,184600.0],["2010-06-07",31.2212,31.2435,30.1325,30.1939,148100.0],["2010-06-08",30.2051,30.3725,29.8142,30.2721,140600.0],["2010-06-09",30.5791,31.0035,29.8422,30.0431,162600.0],["2010-06-10",30.5959,31.344,30.5959,31.3105,123100.0],["2010-06-11",31.1095,32.2094,31.1095,32.0922,140700.0],["2010-06-14",32.4886,32.6114,31.9749,32.148,129300.0],["2010-06-15",32.2094,33.4768,32.1089,33.4489,100600.0],["2010-06-16",33.1734,33.6176,32.9091,33.1959,147800.0],["2010-06-17",33.224,33.4826,33.0272,33.224,76700.0],["2010-06-18",33.2071,33.3477,32.6224,32.8641,248500.0],["2010-06-21",33.5107,34.1517,33.4545,33.8818,246300.0],["2010-06-22",34.0393,34.1798,32.3356,32.4087,204400.0],["2010-06-23",32.2738,32.4031,31.7733,31.9983,148900.0],["2010-06-24",31.8802,32.0095,31.4248,31.7509,139100.0],["2010-06-25",31.7509,32.2456,31.4866,32.1726,147900.0],["2010-06-28",32.33,32.6449,32.0039,32.2906,125800.0],["2010-06-29",31.9139,31.9758,31.0705,31.3123,235200.0],["2010-06-30",31.0312,31.5485,31.0312,31.228,155900.0],["2010-07-01",31.4472,31.4585,30.6095,31.0986,243100.0],["2010-07-02",31.2729,31.5316,30.8288,30.9862,77300.0],["2010-07-06",31.3404,31.734,30.5364,30.7051,127700.0],["2010-07-07",30.7275,31.7284,30.4183,31.6665,195200.0],["2010-07-08",31.9308,32.3131,31.5878,31.9701,158900.0],["2010-07-09",31.9701,32.3469,31.9139,32.1838,84600.0],["2010-07-12",32.0039,32.2175,31.5428,31.9027,114500.0],["2010-07-13",32.2007,32.8023,32.1613,32.673,89600.0],["2010-07-14",32.6561,32.7123,32.0432,32.1163,237800.0],["2010-07-15",32.1051,32.3581,31.7115,32.285,122000.0],["2010-07-16",32.1726,32.1726,31.2055,31.2786,89100.0],["2010-07-19",31.3011,31.689,30.8906,31.391,80800.0],["2010-07-20",31.048,32.2625,30.9131,32.2456,90600.0],["2010-07-21",32.3694,32.6111,31.6215,31.7227,102900.0],["2010-07-22",32.1894,32.9541,32.1669,32.926,97900.0],["2010-07-23",32.926,33.8593,32.5774,33.7919,128800.0],["2010-07-26",33.82,33.8818,33.4095,33.7919,176800.0],["2010-07-27",33.983,34.208,33.4658,33.522,104400.0],["2010-07-28",33.3983,33.5614,32.881,33.0441,93000.0],["2010-07-29",33.4208,33.4433,32.7629,33.1846,81600.0],["2010-07-30",32.7123,33.6232,32.5549,33.5276,140400.0],["2010-08-02",33.9774,34.2642,33.6907,33.9887,99700.0],["2010-08-03",33.8706,34.2923,33.7525,33.7863,84400.0],["2010-08-04",33.9774,34.2417,33.775,33.9662,117600.0],["2010-08-05",33.6569,33.9549,33.5332,33.7188,102200.0],["2010-08-06",33.2858,33.7356,33.1734,33.4545,119800.0],["2010-08-09",33.6794,33.8931,33.5332,33.6344,114800.0],["2010-08-10",33.2127,33.64,32.9653,33.134,176000.0],["2010-08-11",32.6673,32.6786,31.7002,31.8127,97800.0],["2010-08-12",31.4191,31.7452,31.1324,31.6272,107500.0],["2010-08-13",31.4697,31.9027,31.4697,31.5709,86700.0],["2010-08-16",31.4023,31.9477,31.4023,31.734,103900.0],["2010-08-17",32.122,33.2521,32.1051,32.7854,141300.0],["2010-08-18",32.6505,32.9429,32.5155,32.6617,94500.0],["2010-08-19",32.4649,32.8473,31.6215,31.9477,120100.0],["2010-08-20",31.7734,31.9533,31.4866,31.9083,85800.0],["2010-08-23",32.1163,32.2007,31.7171,31.8577,73100.0],["2010-08-24",31.3629,31.8127,31.3292,31.5597,168000.0],["2010-08-25",31.1605,31.734,30.8681,31.6103,151600.0],["2010-08-26",31.6722,32.0489,31.5203,31.9083,117400.0],["2010-08-27",32.285,32.7854,31.7902,32.7348,106000.0],["2010-08-30",32.6673,32.7742,31.9364,31.9364,235400.0],["2010-08-31",31.8127,32.1894,31.481,31.9645,172000.0],["2010-09-01",32.3581,32.7629,32.285,32.6505,162400.0],["2010-09-02",32.926,33.0047,31.6946,32.5549,284600.0],["2010-09-03",32.9316,33.1396,32.5436,33.0834,170500.0],["2010-09-07",32.9485,33.2802,32.8585,32.9935,114600.0],["2010-09-08",32.9035,32.9147,32.2625,32.6898,156400.0],["2010-09-09",32.9822,33.1172,32.5774,32.6674,88700.0],["2010-09-10",32.6505,32.9091,32.6224,32.6505,95100.0],["2010-09-13",33.0047,33.3927,32.9935,33.1228,102700.0],["2010-09-14",33.0553,33.5895,32.9485,33.3702,97800.0],["2010-09-15",33.3083,33.4208,33.0778,33.3139,69900.0],["2010-09-16",33.3932,33.6197,33.1611,33.5291,78000.0],["2010-09-17",33.6481,34.3786,33.4668,34.3163,587800.0],["2010-09-20",34.0671,34.1973,33.5688,33.9878,237200.0],["2010-09-21",33.9708,33.9765,33.4782,33.5914,168400.0],["2010-09-22",33.5461,33.7783,33.0988,33.1384,82700.0],["2010-09-23",32.8892,32.9628,32.3626,32.4022,138900.0],["2010-09-24",32.9176,33.1101,32.7307,33.0591,88400.0],["2010-09-27",33.0704,33.3649,32.8666,33.195,115900.0],["2010-09-28",33.2913,33.6311,32.9289,33.5291,97700.0],["2010-09-29",33.3366,33.6934,33.2743,33.4442,57000.0],["2010-09-30",33.8236,34.0218,33.3196,33.3196,192100.0],["2010-10-01",33.665,33.8519,33.3196,33.7443,109300.0],["2010-10-04",33.6934,33.6934,33.1441,33.4499,99000.0],["2010-10-05",33.6934,34.7183,33.4215,34.4465,178500.0],["2010-10-06",34.4635,34.5881,34.1973,34.3502,93700.0],["2010-10-07",34.5371,34.5371,33.6707,34.1294,98300.0],["2010-10-08",34.1237,34.5031,34.1011,34.3729,50500.0],["2010-10-11",34.3162,34.3276,34.0274,34.135,95400.0],["2010-10-12",34.0784,34.1747,33.5065,33.733,183300.0],["2010-10-13",33.8236,34.0501,33.3536,33.75,265200.0],["2010-10-14",33.7783,33.8519,33.3026,33.5688,128400.0],["2010-10-15",33.8802,33.8802,33.1554,33.2686,168400.0],["2010-10-18",33.2686,33.3536,32.8949,33.3479,143400.0],["2010-10-19",33.0988,33.314,32.6401,32.8553,108200.0],["2010-10-20",32.9798,33.6084,32.9798,33.4159,163100.0],["2010-10-21",33.5405,33.6707,33.1271,33.195,91000.0],["2010-10-22",33.3479,33.3932,33.0308,33.2686,161200.0],["2010-10-25",33.4668,33.7726,33.2347,33.2856,93600.0],["2010-10-26",33.2233,33.2233,32.8326,32.9515,172500.0],["2010-10-27",32.6741,32.6797,32.1248,32.6118,134300.0],["2010-10-28",32.8609,33.0648,32.4419,32.7533,37600.0],["2010-10-29",32.5891,33.3366,32.5835,33.263,139800.0],["2010-11-01",33.5291,33.5971,32.7364,33.0421,106400.0],["2010-11-02",33.4102,33.4442,33.0478,33.195,62700.0],["2010-11-03",33.3026,33.3026,32.742,33.0704,76000.0],["2010-11-04",33.4442,33.9652,33.4046,33.9538,82600.0],["2010-11-05",33.9482,34.0671,33.6367,33.9991,135700.0],["2010-11-08",33.8915,34.1294,33.665,34.1294,62500.0],["2010-11-09",34.2483,34.3332,33.7783,33.9369,90600.0],["2010-11-10",33.9878,34.0841,33.4782,34.0614,64200.0],["2010-11-11",33.7103,34.271,33.7103,34.203,73000.0],["2010-11-12",33.9312,34.2653,33.8519,34.0954,204300.0],["2010-11-15",34.2087,34.4861,34.0897,34.1973,72900.0],["2010-11-16",33.784,33.8349,32.8892,33.246,214400.0],["2010-11-17",33.2233,33.6594,33.0874,33.5518,104800.0],["2010-11-18",33.8859,33.9765,33.5065,33.6367,91900.0],["2010-11-19",33.6027,33.8915,33.2969,33.716,78700.0],["2010-11-22",33.5858,33.7104,33.3876,33.6141,123300.0],["2010-11-23",33.3026,33.4612,33.1214,33.3309,98600.0],["2010-11-24",33.6084,33.8576,33.5858,33.7896,159800.0],["2010-11-26",33.6084,33.9029,33.4952,33.5744,17800.0],["2010-11-29",33.4045,33.5291,32.9459,33.4215,160500.0],["2010-11-30",33.1724,33.2233,32.9062,33.0931,121300.0],["2010-12-01",33.665,34.0275,33.5518,33.8179,180700.0],["2010-12-02",33.9085,34.9675,33.8349,34.8995,174500.0],["2010-12-03",34.8146,35.2846,34.7523,35.0751,191000.0],["2010-12-06",35.0524,35.1317,34.8712,35.0128,156900.0],["2010-12-07",35.9924,35.9924,34.8033,34.8599,119000.0],["2010-12-08",35.0184,35.2959,34.6787,35.0071,199800.0],["2010-12-09",35.0128,35.5054,33.9029,34.0671,286200.0],["2010-12-10",34.1804,34.4975,34.0388,34.237,194700.0],["2010-12-13",34.2936,34.7466,34.254,34.6164,173900.0],["2010-12-14",34.7126,35.143,34.5937,34.9392,199000.0],["2010-12-15",34.9278,35.3582,34.7976,34.8712,170100.0],["2010-12-16",34.9795,35.3444,34.8541,35.3045,116400.0],["2010-12-17",35.3273,35.7607,35.0309,35.373,578200.0],["2010-12-20",35.487,35.5725,35.0764,35.1107,76900.0],["2010-12-21",35.2703,35.6352,35.2304,35.4357,62200.0],["2010-12-22",35.6694,36.0229,35.6694,35.8234,92700.0],["2010-12-23",35.8291,36.1826,35.8291,35.9431,92200.0],["2010-12-27",35.8348,35.9887,35.7549,35.9887,62000.0],["2010-12-28",36.0172,36.0343,35.7778,35.8291,79300.0],["2010-12-29",35.9659,36.1769,35.8633,35.8918,55200.0],["2010-12-30",35.9317,36.0571,35.6466,35.6466,104100.0],["2010-12-31",35.7264,35.9545,35.2931,35.2931,176400.0],["2011-01-03",35.4927,35.7892,35.1962,35.2247,295400.0],["2011-01-04",35.4699,35.7207,35.0936,35.2817,169400.0],["2011-01-05",35.2532,35.7379,35.1677,35.4927,170400.0],["2011-01-06",35.5611,35.5611,35.3501,35.4243,97300.0],["2011-01-07",35.5611,35.8006,35.2076,35.3501,100400.0],["2011-01-10",35.3387,35.4642,34.9225,35.2304,137900.0],["2011-01-11",35.43,35.7664,35.2931,35.7664,83800.0],["2011-01-12",36.0685,36.0685,35.7721,35.9089,74800.0],["2011-01-13",35.926,36.0286,35.7036,35.812,36000.0],["2011-01-14",35.7264,35.7721,35.487,35.7492,53700.0],["2011-01-18",35.8234,36.2966,35.5383,36.2966,159900.0],["2011-01-19",36.2966,36.4391,35.8576,35.9545,104100.0],["2011-01-20",35.9146,35.9887,35.6124,35.7892,88900.0],["2011-01-21",35.9203,36.251,35.7379,35.9374,162300.0],["2011-01-24",36.097,36.6045,36.0913,36.5361,127100.0],["2011-01-25",36.3137,37.494,36.3137,36.7755,194000.0],["2011-01-26",36.7755,36.9466,36.5133,36.747,144400.0],["2011-01-27",36.8325,36.9637,36.5304,36.8782,129200.0],["2011-01-28",36.9238,36.9808,35.9773,36.0514,69000.0],["2011-01-31",36.1256,36.2396,35.7435,35.9488,128600.0],["2011-02-01",36.2111,37.0492,36.137,36.9523,89500.0],["2011-02-02",36.8098,37.0606,36.6216,36.7014,61500.0],["2011-02-03",36.747,37.1063,36.576,36.901,70200.0],["2011-02-04",37.0549,37.226,36.6216,36.8725,39900.0],["2011-02-07",36.901,37.1747,36.8611,37.0606,64200.0],["2011-02-08",37.1576,37.2374,36.9466,37.0606,60200.0],["2011-02-09",37.0378,37.0378,36.7813,36.8212,54600.0],["2011-02-10",36.7356,36.9922,36.6786,36.8668,77200.0],["2011-02-11",36.7926,37.1176,36.7014,37.0435,91000.0],["2011-02-14",37.2317,37.3457,37.0036,37.2203,72900.0],["2011-02-15",37.1576,37.3001,36.9466,36.9523,72200.0],["2011-02-16",37.1234,37.3058,36.9523,37.2317,209300.0],["2011-02-17",37.2317,37.34,37.1005,37.2545,99700.0],["2011-02-18",37.3286,37.3742,36.9979,37.0777,120700.0],["2011-02-22",36.7527,36.8554,35.7721,36.0343,195700.0],["2011-02-23",36.1085,36.365,36.0001,36.0743,286700.0],["2011-02-24",36.1883,36.576,36.1085,36.3308,181300.0],["2011-02-25",36.5988,36.8269,36.4448,36.8269,153900.0],["2011-02-28",36.8383,37.2773,36.7356,36.8668,105700.0],["2011-03-01",36.901,37.0036,36.4448,36.5019,229700.0],["2011-03-02",36.5532,37.3685,36.4334,37.2659,225700.0],["2011-03-03",35.7778,37.3685,35.6295,36.576,462400.0],["2011-03-04",36.6273,36.844,36.1598,36.3764,227600.0],["2011-03-07",36.4334,36.5589,35.772,36.0229,187100.0],["2011-03-08",36.1085,36.5646,35.8291,36.3764,83700.0],["2011-03-09",36.4163,36.4163,36.0115,36.4049,119800.0],["2011-03-10",35.9488,36.137,35.3216,35.7207,136400.0],["2011-03-11",35.6523,35.9203,35.4585,35.7949,152200.0],["2011-03-14",35.6466,35.8576,35.1449,35.7778,128400.0],["2011-03-15",34.8028,35.6352,34.5918,35.4357,157800.0],["2011-03-16",35.3901,35.7264,35.1677,35.4699,211500.0],["2011-03-17",36.0554,36.0841,35.3551,35.556,140900.0],["2011-03-18",35.7856,36.3711,35.7799,36.3195,171800.0],["2011-03-21",36.4572,37.3757,36.4056,37.0083,138700.0],["2011-03-22",37.1403,37.1403,36.7041,36.9681,121300.0],["2011-03-23",36.9968,37.2437,36.8304,37.0657,116600.0],["2011-03-24",37.2264,37.2494,36.7672,36.9394,120700.0],["2011-03-25",36.9739,37.456,36.8705,36.8992,179400.0],["2011-03-28",36.9566,37.4273,36.7155,36.727,78400.0],["2011-03-29",36.8533,37.0542,36.618,36.9337,108700.0],["2011-03-30",37.0829,37.3642,36.9566,37.1001,115200.0],["2011-03-31",37.0083,37.5823,36.9452,37.5479,91400.0],["2011-04-01",37.8062,38.0473,37.4905,37.9784,84200.0],["2011-04-04",37.9727,38.1736,37.8981,38.1621,81000.0],["2011-04-05",38.1679,38.386,37.9899,38.2884,91600.0],["2011-04-06",38.3343,38.4721,37.9382,38.208,54500.0],["2011-04-07",38.2712,38.2769,37.7718,37.7832,68000.0],["2011-04-08",37.944,38.0301,37.4274,37.5709,34300.0],["2011-04-11",37.7488,37.7488,36.8935,37.0944,111300.0],["2011-04-12",36.8418,37.0829,36.3768,36.6065,80400.0],["2011-04-13",36.882,36.9566,36.4629,36.595,56300.0],["2011-04-14",36.4859,36.6696,36.3998,36.6065,69300.0],["2011-04-15",36.5146,36.8074,36.44,36.7385,109000.0],["2011-04-18",36.4228,36.4515,35.9291,36.1989,69300.0],["2011-04-19",36.1932,36.44,35.9004,36.3941,111700.0],["2011-04-20",36.8189,36.8189,36.13,36.3137,134900.0],["2011-04-21",36.3654,36.5433,36.285,36.5261,37400.0],["2011-04-25",36.1759,36.4744,36.0784,36.3022,91700.0],["2011-04-26",36.44,36.5146,35.3665,35.4699,283400.0],["2011-04-27",35.4699,35.5732,35.2288,35.5445,238700.0],["2011-04-28",35.5847,35.9521,35.5158,35.5388,148100.0],["2011-04-29",35.5732,35.7454,35.3034,35.6478,387000.0],["2011-05-02",35.7454,36.0037,35.4699,35.8545,315800.0],["2011-05-03",35.8487,35.9521,35.5617,35.8947,243000.0],["2011-05-04",35.9348,36.0267,35.5675,35.7913,106000.0],["2011-05-05",35.7052,35.7397,35.2403,35.3264,59900.0],["2011-05-06",35.6019,36.3596,35.533,35.6363,110000.0],["2011-05-09",35.6937,36.1013,35.6937,35.9521,96000.0],["2011-05-10",36.1587,36.3424,36.0898,36.1989,72100.0],["2011-05-11",36.2104,36.3769,35.9406,36.2161,220400.0],["2011-05-12",36.1932,36.5892,35.9061,36.2965,92000.0],["2011-05-13",36.3998,36.4056,35.7052,35.9865,128400.0],["2011-05-16",35.8946,36.2907,35.8028,36.1472,164300.0],["2011-05-17",36.1243,36.1817,35.8947,36.1243,147500.0],["2011-05-18",36.2219,36.7729,36.0611,36.7615,69500.0],["2011-05-19",36.9337,37.2035,36.7672,37.1461,126800.0],["2011-05-20",37.1633,37.2551,36.8304,37.0542,122800.0],["2011-05-23",36.6237,36.6237,36.2735,36.2908,96800.0],["2011-05-24",36.4917,36.6581,36.1358,36.2678,76300.0],["2011-05-25",36.13,36.618,35.9923,36.4572,82500.0],["2011-05-26",36.4687,36.8303,36.2219,36.7729,67900.0],["2011-05-27",36.9566,37.3125,36.9509,37.2149,70400.0],["2011-05-31",37.3125,37.9784,37.3125,37.9555,223300.0],["2011-06-01",37.8579,38.1162,37.2035,37.3183,155900.0],["2011-06-02",37.3355,37.4446,37.0313,37.1633,111100.0],["2011-06-03",36.7787,36.9968,36.6696,36.727,107100.0],["2011-06-06",36.7787,36.8648,36.4974,36.6179,131600.0],["2011-06-07",37.0657,37.479,36.7902,37.1288,170200.0],["2011-06-08",37.0083,37.0542,36.6639,36.8763,135000.0],["2011-06-09",38.0531,38.4606,37.2379,38.208,222900.0],["2011-06-10",38.1506,38.1564,37.4331,37.4905,115900.0],["2011-06-13",37.6742,38.6673,37.4848,38.4836,261200.0],["2011-06-14",38.7763,38.7878,37.5307,37.6053,268300.0],["2011-06-15",37.4561,37.6627,36.4113,36.6811,218700.0],["2011-06-16",36.8082,37.0509,36.2997,36.6349,135700.0],["2011-06-17",36.9238,37.0971,36.4615,36.4904,202000.0],["2011-06-20",36.5309,36.9874,36.4442,36.7678,106500.0],["2011-06-21",36.8487,37.3803,36.6869,37.2589,122000.0],["2011-06-22",37.2821,38.0448,37.1954,37.4265,160600.0],["2011-06-23",37.0105,37.4438,36.658,37.4092,96800.0],["2011-06-24",37.4901,37.5247,36.8718,36.9816,193300.0],["2011-06-27",37.0682,37.6692,36.8891,37.0625,102700.0],["2011-06-28",37.2705,37.2994,36.8082,37.0451,131900.0],["2011-06-29",37.2763,37.4727,36.9931,37.2243,89400.0],["2011-06-30",37.4843,37.7848,37.3225,37.5767,114400.0],["2011-07-01",37.6923,38.091,37.6114,37.9986,103800.0],["2011-07-05",38.0564,38.2875,37.623,38.2644,95100.0],["2011-07-06",38.2586,38.6689,38.1315,38.5417,119000.0],["2011-07-07",38.7324,38.9058,38.5591,38.6457,90200.0],["2011-07-08",38.3453,38.4724,38.1315,38.1892,138100.0],["2011-07-11",37.9523,38.091,37.7848,38.0043,105800.0],["2011-07-12",37.9697,37.9697,37.6634,37.7385,74300.0],["2011-07-13",37.9581,38.2644,37.7443,37.8194,94100.0],["2011-07-14",37.8483,37.9812,37.0047,37.1896,84400.0],["2011-07-15",37.2011,37.5478,36.8371,37.4438,130600.0],["2011-07-18",37.2705,37.2705,36.4962,36.6175,70900.0],["2011-07-19",36.7504,36.8776,36.5309,36.7447,107300.0],["2011-07-20",36.8602,36.918,36.4615,36.6869,195700.0],["2011-07-21",36.9296,37.074,36.6869,37.0509,203300.0],["2011-07-22",37.1029,37.2243,36.7909,37.0914,56700.0],["2011-07-25",36.8082,37.2474,36.6927,37.1145,93800.0],["2011-07-26",37.1723,37.1723,36.6002,36.6406,99100.0],["2011-07-27",36.5713,36.6002,35.9761,35.9761,241700.0],["2011-07-28",36.0628,36.161,35.4445,35.5254,116200.0],["2011-07-29",35.4792,35.4792,34.9765,35.2769,148800.0],["2011-08-01",35.6699,35.6699,34.312,34.7049,245900.0],["2011-08-02",34.3929,34.4102,33.3643,33.3759,240600.0],["2011-08-03",33.4914,33.4914,32.5149,33.1852,305700.0],["2011-08-04",32.85,32.9136,31.6944,31.7059,239400.0],["2011-08-05",32.0815,32.2144,30.3596,31.001,224800.0],["2011-08-08",30.3364,30.5502,28.4411,28.4527,237600.0],["2011-08-09",28.7243,30.4405,28.2216,30.3653,192800.0],["2011-08-10",29.8337,30.5965,29.5332,29.7586,246100.0],["2011-08-11",29.932,31.7001,29.9031,31.2841,178700.0],["2011-08-12",31.521,31.8908,31.2032,31.6712,175000.0],["2011-08-15",32.0989,32.3993,31.9082,32.3993,80400.0],["2011-08-16",32.0411,32.3646,31.7926,31.9717,71900.0],["2011-08-17",32.2606,32.3415,31.9717,32.0642,128000.0],["2011-08-18",31.209,31.209,29.9089,30.2267,95200.0],["2011-08-19",29.8857,30.6716,29.6662,29.6719,69400.0],["2011-08-22",30.3364,30.4809,29.7875,29.9146,85500.0],["2011-08-23",30.1226,30.8969,29.9319,30.8969,85000.0],["2011-08-24",30.9258,31.261,30.556,31.1396,109600.0],["2011-08-25",31.4112,31.6192,30.0244,30.3133,157000.0],["2011-08-26",30.14,31.053,29.6893,30.8276,180300.0],["2011-08-29",31.3245,32.3011,31.157,32.1797,145900.0],["2011-08-30",32.122,32.226,31.417,31.7406,267500.0],["2011-08-31",31.7521,32.434,31.2783,32.278,322900.0],["2011-09-01",29.7471,29.9031,27.5917,28.9612,1192400.0],["2011-09-02",27.8806,29.0421,27.846,28.915,460400.0],["2011-09-06",28.1696,28.6896,28.0713,28.6607,382100.0],["2011-09-07",29.0479,29.2154,28.8283,29.0305,287200.0],["2011-09-08",28.7763,28.967,28.4642,28.5625,258200.0],["2011-09-09",28.2216,28.3256,27.2103,27.3779,308000.0],["2011-09-12",27.1179,27.3664,26.2222,26.7885,452100.0],["2011-09-13",26.777,27.0254,26.4649,26.8983,383600.0],["2011-09-14",27.1815,27.8922,26.7134,27.5917,252100.0],["2011-09-15",27.8286,28.262,27.5975,28.1233,271600.0],["2011-09-16",28.1641,28.4614,27.896,28.0242,581000.0],["2011-09-19",27.3831,27.6279,27.0683,27.558,261700.0],["2011-09-20",27.7328,27.7969,27.4239,27.5813,318200.0],["2011-09-21",27.6221,27.6221,26.3689,26.3922,117900.0],["2011-09-22",25.8152,25.8443,24.9642,25.2206,219400.0],["2011-09-23",25.2673,25.617,24.9642,25.413,124000.0],["2011-09-26",25.7044,25.7044,24.8476,25.6695,130000.0],["2011-09-27",26.2115,27.1558,25.856,26.3864,148300.0],["2011-09-28",26.3572,26.4505,25.2789,25.3605,287500.0],["2011-09-29",25.7044,26.0949,25.4072,25.9084,179500.0],["2011-09-30",25.6287,25.7336,24.9817,24.9992,214400.0],["2011-10-03",25.005,25.3023,24.2648,24.2764,356000.0],["2011-10-04",24.1249,25.4829,23.7635,25.4421,413200.0],["2011-10-05",25.6403,26.3164,25.3081,26.1707,409200.0],["2011-10-06",26.2931,27.01,25.9026,26.9692,173000.0],["2011-10-07",27.2432,27.2432,26.0542,26.3806,121100.0],["2011-10-10",26.911,27.4006,26.8993,27.3831,112400.0],["2011-10-11",27.249,27.5405,27.0275,27.1733,110900.0],["2011-10-12",27.4181,27.9368,27.2665,27.6804,124400.0],["2011-10-13",27.5987,27.7561,27.0042,27.4122,117600.0],["2011-10-14",27.5346,27.5346,26.9343,27.4356,128500.0],["2011-10-17",27.2141,27.3598,26.2465,26.3864,178200.0],["2011-10-18",26.5146,27.1033,26.1124,26.8119,227500.0],["2011-10-19",26.8585,26.9867,26.2873,26.3631,104000.0],["2011-10-20",26.4855,26.6254,25.9084,26.3397,112200.0],["2011-10-21",26.6778,26.9692,26.468,26.8119,120600.0],["2011-10-24",26.9401,27.2257,26.8119,27.0975,236700.0],["2011-10-25",27.0625,27.08,26.4563,26.5088,89200.0],["2011-10-26",26.8818,27.1033,26.025,26.602,165200.0],["2011-10-27",27.4589,28.0651,26.9459,27.6745,580500.0],["2011-10-28",27.7445,27.8494,27.2024,27.2432,241700.0],["2011-10-31",26.9867,27.2024,26.0833,26.1008,238500.0],["2011-11-01",25.6345,26.4388,24.7893,24.8651,313200.0],["2011-11-02",25.2906,25.7336,25.005,25.3839,148800.0],["2011-11-03",25.6461,26.3514,25.3897,26.0833,229900.0],["2011-11-04",25.9492,26.8585,25.6461,26.8585,169100.0],["2011-11-07",26.7827,27.5463,26.6312,27.5463,310000.0],["2011-11-08",27.6745,28.3507,27.5813,28.2982,313800.0],["2011-11-09",27.6512,28.2166,27.4764,27.5521,509100.0],["2011-11-10",27.9018,28.0126,27.5288,27.9135,118300.0],["2011-11-11",28.2574,28.6887,28.2574,28.4497,118800.0],["2011-11-14",28.2865,28.3157,27.6804,27.8086,177300.0],["2011-11-15",27.6221,28.2574,27.5171,28.0126,75200.0],["2011-11-16",27.7794,28.3098,27.5754,27.692,201300.0],["2011-11-17",27.6279,27.931,27.2607,27.354,220100.0],["2011-11-18",27.5521,27.5929,27.2549,27.3948,314300.0],["2011-11-21",26.9518,27.1558,26.5088,26.7536,114000.0],["2011-11-22",26.6662,26.841,26.503,26.5962,159700.0],["2011-11-23",26.3398,26.5554,25.8035,25.8327,136200.0],["2011-11-25",25.821,26.3339,25.821,26.0017,58800.0],["2011-11-28",24.836,25.8035,24.3289,24.6728,1114500.0],["2011-11-29",24.7718,25.5354,24.6494,25.3256,281000.0],["2011-11-30",26.1999,27.2082,26.1416,27.1733,289900.0],["2011-12-01",27.1558,27.5754,26.5671,26.5962,197900.0],["2011-12-02",26.9285,27.0159,26.194,26.229,419200.0],["2011-12-05",26.5088,27.319,26.5088,27.0683,277600.0],["2011-12-06",27.1033,27.1966,26.7303,26.9168,118200.0],["2011-12-07",26.6487,27.2316,26.4913,27.0392,167500.0],["2011-12-08",27.0392,27.1558,25.9551,26.0716,285500.0],["2011-12-09",26.1299,27.0275,26.1241,26.7652,240000.0],["2011-12-12",26.4913,26.4913,25.6112,25.7802,203100.0],["2011-12-13",25.9609,26.229,25.2207,25.3314,149100.0],["2011-12-14",25.1157,25.3955,24.9059,25.0225,193200.0],["2011-12-15",25.209,25.3897,24.8942,25.1565,121200.0],["2011-12-16",25.2331,25.7628,25.2036,25.5862,383500.0],["2011-12-19",25.7098,26.269,24.98,25.1683,383900.0],["2011-12-20",25.7039,26.369,25.7039,26.2101,157300.0],["2011-12-21",26.0747,26.422,25.8923,26.2866,178700.0],["2011-12-22",26.4926,26.9753,26.3926,26.734,136200.0],["2011-12-23",26.7575,27.0106,26.6575,26.9576,80000.0],["2011-12-27",26.7928,26.8694,26.6575,26.7399,58300.0],["2011-12-28",26.5633,26.6104,26.2101,26.2808,100200.0],["2011-12-29",26.3867,26.8458,26.3867,26.734,83800.0],["2011-12-30",26.7222,26.9753,26.681,26.8105,104300.0],["2012-01-03",27.3755,27.7876,27.3755,27.5874,109400.0],["2012-01-04",27.5992,27.6757,27.3108,27.4521,82400.0],["2012-01-05",27.2755,27.5521,26.8929,27.3167,115800.0],["2012-01-06",27.3226,27.5639,27.1283,27.4344,163000.0],["2012-01-09",27.5345,27.5874,27.2107,27.2872,110400.0],["2012-01-10",27.6698,27.8405,27.4226,27.6286,133100.0],["2012-01-11",27.4638,27.8111,27.4638,27.7581,136900.0],["2012-01-12",27.7228,28.0112,27.3932,27.764,155300.0],["2012-01-13",27.6286,27.6934,27.2107,27.5168,141000.0],["2012-01-17",27.7405,28.229,27.5639,28.023,287100.0],["2012-01-18",27.9524,28.5704,27.8641,28.5174,96800.0],["2012-01-19",28.5115,29.4239,28.4586,29.2649,175300.0],["2012-01-20",29.0413,29.159,28.3997,28.4291,131500.0],["2012-01-23",28.4173,28.7293,28.2643,28.7116,77000.0],["2012-01-24",28.4232,28.7529,28.2938,28.5822,126100.0],["2012-01-25",28.5115,28.7882,28.2526,28.7764,86400.0],["2012-01-26",28.7528,28.953,28.5351,28.7175,94400.0],["2012-01-27",28.6822,29.0177,28.6116,28.8941,86800.0],["2012-01-30",28.6293,28.8588,28.2467,28.5822,79000.0],["2012-01-31",28.7764,28.7823,28.3644,28.5174,134400.0],["2012-02-01",28.6646,29.3768,28.5586,29.1884,182500.0],["2012-02-02",29.1707,29.4768,29.0589,29.159,87300.0],["2012-02-03",29.5887,30.295,29.518,30.1184,180800.0],["2012-02-06",29.8712,30.1066,29.6652,29.9006,97500.0],["2012-02-07",29.8653,30.3303,29.724,29.9536,82500.0],["2012-02-08",29.9889,30.3303,29.7888,29.9065,104100.0],["2012-02-09",29.9477,30.036,29.2708,29.8064,109800.0],["2012-02-10",29.5298,29.9183,29.3591,29.8888,129600.0],["2012-02-13",30.2538,30.3303,29.9595,30.1007,125000.0],["2012-02-14",29.9654,30.189,29.6711,30.0183,55100.0],["2012-02-15",30.1478,30.1714,29.1884,29.3061,208200.0],["2012-02-16",29.2944,30.0301,29.2002,30.0124,155500.0],["2012-02-17",30.1655,30.2773,29.8123,29.9065,54700.0],["2012-02-21",29.9595,30.2773,29.8712,30.0772,83200.0],["2012-02-22",30.0419,30.1949,29.7711,29.8241,92800.0],["2012-02-23",29.9065,30.089,29.6828,29.9948,85200.0],["2012-02-24",30.0772,30.1125,29.8359,29.9418,53200.0],["2012-02-27",29.7652,30.295,29.4297,30.1419,113400.0],["2012-02-28",30.2243,30.7717,30.1243,30.3538,90700.0],["2012-02-29",30.3303,30.6423,29.9183,30.1419,264700.0],["2012-03-01",30.966,31.0484,28.7646,29.3238,315300.0],["2012-03-02",28.7823,29.0413,28.2643,28.8941,230600.0],["2012-03-05",29.1943,29.3002,28.694,29.1943,206000.0],["2012-03-06",28.9589,28.9883,28.5822,28.9,170100.0],["2012-03-07",29.0177,29.2649,28.7705,29.2296,151500.0],["2012-03-08",29.3591,29.9712,29.3591,29.7358,123700.0],["2012-03-09",29.6357,30.2361,29.571,29.8476,77900.0],["2012-03-12",29.9006,30.0066,29.724,29.9418,81000.0],["2012-03-13",30.1596,30.554,29.9889,30.5128,113400.0],["2012-03-14",30.5775,30.86,30.4539,30.6246,79700.0],["2012-03-15",30.7482,30.9071,30.6776,30.8306,69600.0],["2012-03-16",30.9433,31.2637,30.884,31.1866,160000.0],["2012-03-19",31.1569,31.4358,31.0679,31.1154,101600.0],["2012-03-20",30.9493,31.2103,30.7713,31.1035,67400.0],["2012-03-21",31.2044,31.2044,30.8128,30.9137,91900.0],["2012-03-22",30.617,30.6289,30.2372,30.4449,93000.0],["2012-03-23",30.5399,30.8721,30.3262,30.8603,53600.0],["2012-03-26",31.2459,31.4417,30.8069,31.24,109000.0],["2012-03-27",31.3053,31.8155,31.0442,31.5545,112200.0],["2012-03-28",31.6376,32.7709,31.5189,32.759,265700.0],["2012-03-29",32.5513,33.5303,32.219,33.4651,267100.0],["2012-03-30",33.7499,33.7499,32.6166,33.1803,204000.0],["2012-04-02",33.0497,33.738,32.8124,33.5244,269600.0],["2012-04-03",33.4295,33.4769,32.7946,33.4235,286200.0],["2012-04-04",33.1921,33.3167,32.8658,33.2574,244200.0],["2012-04-05",33.2277,33.2811,32.67,32.7531,178200.0],["2012-04-09",32.2368,32.492,32.1122,32.13,135900.0],["2012-04-10",32.136,32.2665,31.4951,31.6435,239300.0],["2012-04-11",31.8749,31.9402,31.4714,31.6494,130400.0],["2012-04-12",31.774,32.2309,31.7622,32.13,144500.0],["2012-04-13",32.0648,32.0766,31.596,31.7681,158000.0],["2012-04-16",31.8393,31.9876,31.5841,31.8927,120200.0],["2012-04-17",32.0826,32.397,32.0232,32.2546,111000.0],["2012-04-18",32.0173,32.3258,31.774,31.8749,114100.0],["2012-04-19",31.9342,32.2606,31.6732,31.9758,82500.0],["2012-04-20",32.0766,32.314,31.9936,32.0292,51100.0],["2012-04-23",31.7443,31.8274,31.2934,31.6197,105200.0],["2012-04-24",31.7206,32.0885,31.3349,31.4358,145700.0],["2012-04-25",31.6554,32.1834,31.6554,32.0885,88900.0],["2012-04-26",31.9224,32.1775,31.7444,31.9995,87000.0],["2012-04-27",32.0351,32.308,31.8986,32.1834,87300.0],["2012-04-30",32.1597,32.3021,31.7325,31.8274,158000.0],["2012-05-01",31.8215,32.5751,31.8215,32.3021,135400.0],["2012-05-02",32.136,32.2546,31.9046,32.1656,78000.0],["2012-05-03",32.1775,32.2546,31.4299,31.5901,122900.0],["2012-05-04",31.4358,31.4536,30.7179,30.9315,86100.0],["2012-05-07",30.795,31.0561,30.6467,31.0205,64000.0],["2012-05-08",30.8425,30.9967,30.6111,30.9077,155000.0],["2012-05-09",30.5636,30.7357,30.3025,30.35,229000.0],["2012-05-10",30.6288,30.7594,30.2906,30.4034,100900.0],["2012-05-11",30.1898,30.7594,30.1898,30.4034,88000.0],["2012-05-14",30.1126,30.2135,29.816,29.9999,47200.0],["2012-05-15",29.905,29.905,29.1989,29.2879,166000.0],["2012-05-16",29.4303,29.5252,28.0359,28.0715,221400.0],["2012-05-17",28.0418,28.3266,27.0925,27.1696,237600.0],["2012-05-18",27.2408,27.3951,27.0094,27.0331,229900.0],["2012-05-21",27.1281,27.2408,26.6534,27.1696,286400.0],["2012-05-22",27.134,27.134,26.5822,26.7187,212000.0],["2012-05-23",26.5525,26.6949,26.0956,26.6356,193000.0],["2012-05-24",26.5881,26.6356,26.1906,26.4338,157200.0],["2012-05-25",26.3983,26.5169,26.2855,26.3983,92900.0],["2012-05-29",26.505,26.9204,26.505,26.778,170700.0],["2012-05-30",26.4991,26.6119,26.238,26.2914,108900.0],["2012-05-31",26.2796,26.3804,25.6506,25.9532,244800.0],["2012-06-01",25.5082,25.5794,25.1759,25.5082,246400.0],["2012-06-04",25.5438,25.6922,25.081,25.4667,329700.0],["2012-06-05",25.4607,26.2796,25.3539,26.1668,218000.0],["2012-06-06",26.8551,26.9738,26.3271,26.3983,221600.0],["2012-06-07",26.2262,27.3179,26.2262,26.8907,575400.0],["2012-06-08",26.7009,26.8195,26.3983,26.6593,179500.0],["2012-06-11",26.9323,27.0213,25.8464,25.8998,194800.0],["2012-06-12",25.9829,26.0363,25.4311,25.4845,304300.0],["2012-06-13",25.4785,25.7396,25.1819,25.2353,274300.0],["2012-06-14",25.2056,25.3243,24.6063,24.6835,270100.0],["2012-06-15",24.7131,25.1107,24.7131,24.9564,395300.0],["2012-06-18",24.9564,24.9564,24.447,24.7526,221800.0],["2012-06-19",24.7826,25.2261,24.7766,25.0942,231100.0],["2012-06-20",25.0643,25.2081,24.8905,25.2021,188500.0],["2012-06-21",25.2321,25.2321,24.6567,24.7407,202400.0],["2012-06-22",24.8485,25.0703,24.5908,24.8126,539100.0],["2012-06-25",24.405,24.405,23.512,23.6259,292700.0],["2012-06-26",23.6439,23.8776,23.2423,23.3142,274700.0],["2012-06-27",23.3442,23.6498,23.2723,23.488,392500.0],["2012-06-28",23.3742,23.6379,23.2723,23.3262,322300.0],["2012-06-29",24.2731,24.7286,24.2731,24.5728,370300.0],["2012-07-02",24.7107,24.9924,24.429,24.6927,335200.0],["2012-07-03",24.7586,25.1242,24.7586,25.1242,153400.0],["2012-07-05",25.1062,25.1961,24.6088,24.7706,242600.0],["2012-07-06",24.5369,24.8425,24.3511,24.7826,352900.0],["2012-07-09",24.7526,24.7586,24.3031,24.6148,208600.0],["2012-07-10",24.8066,25.0283,24.3331,24.4769,121300.0],["2012-07-11",24.5429,24.7826,24.405,24.453,251000.0],["2012-07-12",24.3031,24.6447,23.9135,24.4829,193800.0],["2012-07-13",24.5728,25.286,24.453,25.1302,127800.0],["2012-07-16",25.1002,25.2021,25.0043,25.1362,148200.0],["2012-07-17",24.9324,25.31,24.8245,25.31,188800.0],["2012-07-18",25.1782,25.5677,25.1782,25.3999,144500.0],["2012-07-19",25.5198,25.6217,25.2321,25.5258,72100.0],["2012-07-20",25.34,25.3939,25.0104,25.1242,60100.0],["2012-07-23",24.8605,25.0942,24.5368,25.0163,117000.0],["2012-07-24",25.0223,25.0643,24.0634,24.2911,131600.0],["2012-07-25",24.4589,24.5848,24.1473,24.3271,98100.0],["2012-07-26",24.7406,25.1182,24.5848,24.8905,133000.0],["2012-07-27",25.0823,25.7236,25.0823,25.5857,106600.0],["2012-07-30",25.5677,26.197,25.3879,26.0352,186000.0],["2012-07-31",26.0292,26.4008,25.9154,25.9273,165900.0],["2012-08-01",26.1611,26.5207,25.6097,25.6816,114400.0],["2012-08-02",25.4898,25.7236,25.0223,25.292,88500.0],["2012-08-03",25.9933,26.5207,25.7955,26.1311,166600.0],["2012-08-06",26.1311,26.3109,25.7415,25.7895,213900.0],["2012-08-07",25.8674,26.3349,25.8314,26.0112,100600.0],["2012-08-08",25.9093,26.4128,25.9093,26.3169,157800.0],["2012-08-09",26.251,26.5087,25.8974,25.9873,114500.0],["2012-08-10",25.8794,26.3648,25.8434,26.3049,61000.0],["2012-08-13",26.3109,26.3768,25.7835,25.8734,72700.0],["2012-08-14",26.0112,26.0891,25.7835,25.9573,100300.0],["2012-08-15",24.3571,25.31,23.9615,24.5548,543400.0],["2012-08-16",24.5129,25.1362,24.5009,24.9684,171700.0],["2012-08-17",24.8006,24.8485,24.5668,24.6507,163200.0],["2012-08-20",24.7107,25.0942,24.6927,25.0942,151600.0],["2012-08-21",25.1182,25.3759,25.1182,25.292,190900.0],["2012-08-22",25.298,25.322,24.9144,25.1362,180300.0],["2012-08-23",25.1422,25.1422,24.5069,24.5429,153300.0],["2012-08-24",24.4889,24.5548,24.2732,24.453,81700.0],["2012-08-27",24.5249,24.6567,24.2911,24.5129,112000.0],["2012-08-28",24.441,24.6448,24.2852,24.393,199000.0],["2012-08-29",24.3751,24.5788,24.2971,24.393,354000.0],["2012-08-30",24.3091,26.8203,24.2732,26.5027,774900.0],["2012-08-31",26.7784,26.8623,26.4308,26.6705,306200.0],["2012-09-04",26.7125,26.9162,26.221,26.5686,184700.0],["2012-09-05",26.6585,26.6885,26.2989,26.6106,203500.0],["2012-09-06",26.8263,27.4077,26.5326,27.2578,164100.0],["2012-09-07",27.3717,27.8332,27.2638,27.6834,72900.0],["2012-09-10",27.7493,27.8212,27.5695,27.6894,98400.0],["2012-09-11",27.6774,27.9651,27.4556,27.6534,131600.0],["2012-09-12",27.7373,27.7493,27.5575,27.7014,110200.0],["2012-09-13",27.7673,28.3666,27.6714,28.3426,135500.0],["2012-09-14",28.2647,28.3966,27.6534,27.7733,267900.0],["2012-09-17",27.6474,27.7433,27.0661,27.15,184600.0],["2012-09-18",27.277,27.4464,27.0955,27.398,213700.0],["2012-09-19",27.4343,27.5008,27.0411,27.156,171000.0],["2012-09-20",27.0411,27.0653,26.6176,26.8294,293200.0],["2012-09-21",27.15,27.7912,26.7689,26.8475,581800.0],["2012-09-24",26.66,27.0653,26.66,26.9806,98300.0],["2012-09-25",27.1439,27.1984,26.3938,26.4059,184500.0],["2012-09-26",26.4724,26.5995,26.2002,26.418,152600.0],["2012-09-27",26.5571,26.6842,26.3635,26.6055,189300.0],["2012-09-28",26.4482,26.8656,26.2788,26.7265,189900.0],["2012-10-01",26.8535,26.9503,26.4906,26.7931,227900.0],["2012-10-02",26.8475,26.9503,26.5027,26.6176,106200.0],["2012-10-03",26.6781,26.7084,26.055,26.17,218900.0],["2012-10-04",26.2607,26.2668,26.0611,26.0853,141300.0],["2012-10-05",26.1095,26.3938,25.934,25.9945,210600.0],["2012-10-08",25.9098,26.2547,25.9098,26.1639,107300.0],["2012-10-09",26.1518,26.4119,25.9945,26.2184,116800.0],["2012-10-10",26.1881,26.3091,25.8917,25.9219,199700.0],["2012-10-11",26.0429,26.2547,25.9703,26.0853,126000.0],["2012-10-12",26.1458,26.1639,25.8191,25.9582,167200.0],["2012-10-15",25.9522,26.1518,25.7828,26.1155,127100.0],["2012-10-16",26.1639,26.7749,26.0429,26.6418,156000.0],["2012-10-17",26.7326,27.0955,26.6237,26.9806,98600.0],["2012-10-18",26.8354,27.0834,26.5995,26.914,200200.0],["2012-10-19",26.7023,26.7507,26.4785,26.6237,150900.0],["2012-10-22",26.6055,26.8596,26.3877,26.5813,67600.0],["2012-10-23",26.4119,26.418,26.1216,26.1397,149700.0],["2012-10-24",26.2002,26.2728,25.8251,25.8735,210700.0],["2012-10-25",26.0066,26.1881,25.7888,25.9522,125900.0],["2012-10-26",26.0429,26.0853,25.6921,25.7526,87400.0],["2012-10-31",25.8493,25.9582,25.2565,25.3835,103100.0],["2012-11-01",25.4561,26.1276,25.3351,25.9945,274700.0],["2012-11-02",26.1155,26.2305,25.2988,25.3472,159000.0],["2012-11-05",25.2988,25.438,25.19,25.3472,119800.0],["2012-11-06",25.3896,25.7465,25.3412,25.7223,126700.0],["2012-11-07",25.444,25.4622,24.954,25.202,95600.0],["2012-11-08",25.1839,25.3896,24.954,25.0871,70000.0],["2012-11-09",25.1053,25.6195,25.0145,25.2867,137700.0],["2012-11-12",25.3593,25.4017,25.0448,25.2141,77100.0],["2012-11-13",24.9964,25.1355,24.6757,24.7302,92500.0],["2012-11-14",24.8088,24.8088,24.1494,24.1978,101800.0],["2012-11-15",24.1494,24.6999,24.0768,24.6818,202800.0],["2012-11-16",24.6999,25.2504,24.5608,25.2262,195800.0],["2012-11-19",25.4924,25.8312,25.4259,25.6981,215100.0],["2012-11-20",25.075,25.1658,24.2704,24.4398,283300.0],["2012-11-21",24.4398,24.6939,24.2402,24.6636,143900.0],["2012-11-23",24.7786,25.2141,24.7786,25.0569,81500.0],["2012-11-26",24.9722,25.3714,24.9722,25.2686,203300.0],["2012-11-27",25.2141,25.438,25.0448,25.069,147400.0],["2012-11-28",24.9117,25.7223,24.9117,25.4077,266900.0],["2012-11-29",25.5529,25.7888,24.579,24.7302,329400.0],["2012-11-30",24.7302,25.0266,24.6637,24.8209,474600.0],["2012-12-03",24.9419,24.9419,24.5306,24.6273,210200.0],["2012-12-04",24.5608,24.9298,24.5608,24.7241,241700.0],["2012-12-05",24.7181,25.1536,24.7181,24.8028,214600.0],["2012-12-06",24.7241,25.1053,24.6152,25.0024,161500.0],["2012-12-07",25.0387,25.2081,24.954,25.069,257700.0],["2012-12-10",24.9843,25.7162,24.6273,25.6497,261800.0],["2012-12-11",25.2444,25.5469,24.7967,24.833,326700.0],["2012-12-12",25.212,27.2595,25.0836,26.7889,966100.0],["2012-12-13",26.74,27.6384,26.7339,27.2045,430600.0],["2012-12-14",27.1678,27.4062,26.8683,26.9294,229500.0],["2012-12-17",26.9233,27.1495,26.6544,26.8622,198000.0],["2012-12-18",26.9722,27.4062,26.74,27.1923,219900.0],["2012-12-19",27.18,27.8279,27.1067,27.4001,184800.0],["2012-12-20",27.3878,28.0296,27.3084,27.999,190000.0],["2012-12-21",27.6873,27.9624,27.6201,27.7362,303500.0],["2012-12-24",27.8157,27.8157,27.5651,27.6934,51300.0],["2012-12-26",27.6201,27.889,27.4429,27.5284,126300.0],["2012-12-27",27.669,27.669,27.125,27.3451,154900.0],["2012-12-28",27.1311,27.4734,27.0456,27.235,90900.0],["2012-12-31",27.18,27.2473,26.8989,27.1984,195100.0],["2013-01-02",27.7362,28.4452,27.6018,28.3658,184900.0],["2013-01-03",28.378,28.433,28.2007,28.4086,131300.0],["2013-01-04",28.3046,29.1053,28.2557,28.9525,248000.0],["2013-01-07",28.922,28.9647,28.6958,28.7936,144200.0],["2013-01-08",28.7692,28.7692,28.3902,28.7141,121200.0],["2013-01-09",28.7814,29.0075,28.7814,29.0014,178900.0],["2013-01-10",29.1176,29.2948,28.7692,29.0136,210700.0],["2013-01-11",29.032,29.032,28.7264,28.9158,108100.0],["2013-01-14",28.9281,29.032,28.6408,28.6897,120000.0],["2013-01-15",28.6714,28.8547,28.6041,28.6775,94600.0],["2013-01-16",28.5186,28.6897,28.4269,28.5124,103300.0],["2013-01-17",28.708,28.9464,28.6591,28.9097,119600.0],["2013-01-18",28.8853,28.9892,28.6897,28.8242,99600.0],["2013-01-22",28.7264,28.922,28.5063,28.922,233600.0],["2013-01-23",28.9586,29.0931,28.8547,28.9525,174600.0],["2013-01-24",28.9158,29.0931,28.6714,28.7447,144200.0],["2013-01-25",28.8364,28.8364,28.5308,28.6469,144200.0],["2013-01-28",28.5919,28.8853,28.5552,28.7569,172800.0],["2013-01-29",28.7264,28.8792,28.6041,28.8669,145900.0],["2013-01-30",28.8914,28.8914,28.6163,28.7569,190500.0],["2013-01-31",28.6164,28.9036,28.6164,28.7141,186900.0],["2013-02-01",28.9831,29.3559,28.6775,29.3315,339700.0],["2013-02-04",29.1603,29.2642,28.8914,29.2153,260300.0],["2013-02-05",29.2092,29.6309,28.9403,29.5209,303700.0],["2013-02-06",29.4231,29.6982,29.3804,29.5882,231700.0],["2013-02-07",29.5515,29.6248,29.362,29.6187,111300.0],["2013-02-08",29.6493,29.9121,29.4354,29.8265,127100.0],["2013-02-11",29.8082,29.8938,29.582,29.741,118000.0],["2013-02-12",29.7471,29.9793,29.7471,29.9182,157400.0],["2013-02-13",29.961,30.3338,29.8326,30.3155,182600.0],["2013-02-14",30.2666,30.6211,30.2177,30.615,169800.0],["2013-02-15",30.5844,30.9573,30.5111,30.945,150700.0],["2013-02-19",31.0489,31.3851,31.0489,31.2934,252000.0],["2013-02-20",31.3484,31.3484,30.5233,30.5233,108900.0],["2013-02-21",30.4989,30.7372,30.4011,30.6333,275300.0],["2013-02-22",30.78,31.2751,30.6944,31.269,135400.0],["2013-02-25",31.3423,31.6173,30.7739,30.7739,226400.0],["2013-02-26",31.055,31.0673,30.6394,30.9022,214300.0],["2013-02-27",30.8656,32.1246,30.7494,31.8863,257700.0],["2013-02-28",31.7946,31.8313,30.4316,31.0917,464800.0],["2013-03-01",31.0673,31.324,30.8289,31.2445,273900.0],["2013-03-04",31.1712,31.6418,31.1712,31.5868,214900.0],["2013-03-05",31.7701,31.9902,31.6357,31.6723,213700.0],["2013-03-06",31.7763,31.9535,31.6846,31.8068,203200.0],["2013-03-07",31.7029,32.1185,31.7029,31.9352,154800.0],["2013-03-08",32.088,32.3019,31.978,32.2408,136600.0],["2013-03-11",32.2408,32.7175,32.2041,32.7114,132300.0],["2013-03-12",32.6992,32.8764,32.2224,32.5525,169400.0],["2013-03-13",32.5158,32.6258,32.0941,32.3141,159000.0],["2013-03-14",32.3942,32.4928,32.0985,32.4804,228900.0],["2013-03-15",32.4435,32.4435,32.0061,32.4004,234700.0],["2013-03-18",31.9445,32.3819,31.8459,32.0122,174600.0],["2013-03-19",32.117,32.8255,31.9013,32.7762,274500.0],["2013-03-20",32.7947,32.9548,32.6468,32.924,132700.0],["2013-03-21",32.7207,32.9487,32.6098,32.6653,113100.0],["2013-03-22",32.8378,32.8624,32.5852,32.6653,150600.0],["2013-03-25",32.807,32.998,32.388,32.5113,114700.0],["2013-03-26",32.6776,33.4292,32.6776,33.4046,193600.0],["2013-03-27",33.3676,33.4416,32.8994,33.4046,158400.0],["2013-03-28",33.3491,33.4169,33.0103,33.0349,178400.0],["2013-04-01",33.0534,33.2444,32.7947,33.0288,137700.0],["2013-04-02",33.1828,33.1828,32.7331,32.7762,223900.0],["2013-04-03",32.7515,32.8131,31.8397,31.9445,231800.0],["2013-04-04",32.0738,32.5297,31.9568,32.2771,162000.0],["2013-04-05",31.8151,31.8705,31.5317,31.7781,152300.0],["2013-04-08",31.7781,32.3757,31.7042,32.2956,141300.0],["2013-04-09",32.3696,32.5667,32.2217,32.2279,120200.0],["2013-04-10",32.2956,32.9179,32.2525,32.7331,163500.0],["2013-04-11",32.7577,33.0657,32.388,32.5236,202200.0],["2013-04-12",32.2279,32.2279,30.2748,30.4843,414000.0],["2013-04-15",30.1886,30.1886,28.6484,29.1043,422400.0],["2013-04-16",29.3753,29.7327,29.1043,29.3199,214900.0],["2013-04-17",29.0427,29.0919,28.0261,28.4882,190400.0],["2013-04-18",28.5559,28.7038,28.2109,28.4019,178200.0],["2013-04-19",28.4635,28.7285,28.3711,28.4142,276000.0],["2013-04-22",28.4697,28.5806,28.1555,28.4327,207000.0],["2013-04-23",28.5991,29.2336,28.5991,29.0488,221600.0],["2013-04-24",28.8763,29.6341,28.8763,29.4801,164300.0],["2013-04-25",29.4862,29.7881,29.3569,29.4986,125900.0],["2013-04-26",29.4308,29.6156,29.209,29.363,167400.0],["2013-04-29",29.3753,29.6156,29.0796,29.3938,100200.0],["2013-04-30",29.3137,29.6957,29.1351,29.6772,126400.0],["2013-05-01",29.5109,29.628,29.172,29.2213,112100.0],["2013-05-02",29.2521,29.5294,29.2028,29.3507,99500.0],["2013-05-03",29.6279,30.0962,29.5725,29.8929,119700.0],["2013-05-06",29.8621,30.244,29.6957,30.0284,85100.0],["2013-05-07",30.0407,30.2379,29.9052,30.2194,87800.0],["2013-05-08",30.1578,30.6199,30.1147,30.3734,108500.0],["2013-05-09",30.2872,30.4905,30.1085,30.2317,81300.0],["2013-05-10",30.2564,30.6137,30.1085,30.4782,70300.0],["2013-05-13",30.4966,30.4966,30.2132,30.3056,116800.0],["2013-05-14",30.244,30.7924,30.1393,30.5644,123400.0],["2013-05-15",30.4843,30.9217,30.4597,30.7554,84100.0],["2013-05-16",30.7184,31.7042,30.6691,31.5009,278600.0],["2013-05-17",31.5748,32.0923,31.4762,31.5748,276800.0],["2013-05-20",31.4578,32.0738,31.4208,31.5871,173400.0],["2013-05-21",31.5625,32.1416,31.4885,31.926,100100.0],["2013-05-22",31.9629,32.3449,31.353,31.4947,103200.0],["2013-05-23",31.2175,31.7411,31.199,31.5933,73400.0],["2013-05-24",31.199,31.4824,31.1312,31.3345,67600.0],["2013-05-28",31.6426,31.926,31.4516,31.5625,57500.0],["2013-05-29",31.353,31.7288,31.199,31.5194,71300.0],["2013-05-30",31.5132,31.8151,31.4762,31.6672,66000.0],["2013-05-31",31.581,32.5051,31.581,32.0985,128900.0],["2013-06-03",32.043,32.4866,31.6672,32.4496,99400.0],["2013-06-04",32.388,32.8131,31.889,32.1724,104700.0],["2013-06-05",32.0307,32.234,31.5563,31.581,85300.0],["2013-06-06",31.7042,33.4231,31.1435,33.306,302000.0],["2013-06-07",33.6141,33.6695,32.9179,33.2321,86400.0],["2013-06-10",33.2875,33.3553,33.0041,33.0904,77900.0],["2013-06-11",32.7577,32.8994,32.4805,32.6591,122900.0],["2013-06-12",32.8994,32.9302,32.4373,32.6776,158900.0],["2013-06-13",32.6776,33.4169,32.5297,33.3307,69900.0],["2013-06-14",33.2074,33.2937,32.9179,33.0288,99100.0],["2013-06-17",33.1212,33.269,32.8316,33.1335,125900.0],["2013-06-18",33.2267,33.6986,33.2267,33.4626,134400.0],["2013-06-19",33.4688,33.475,32.3015,32.3325,108400.0],["2013-06-20",32.0531,32.2828,31.6867,31.7861,99400.0],["2013-06-21",31.8357,32.2207,31.6681,31.9289,154700.0],["2013-06-24",31.6681,31.8854,31.339,31.6743,82600.0],["2013-06-25",31.8854,32.1338,31.5004,31.8978,57300.0],["2013-06-26",32.1959,32.258,31.6681,31.9227,67100.0],["2013-06-27",32.0531,32.4815,32.0096,32.3884,68200.0],["2013-06-28",32.2207,32.8727,32.2021,32.7051,207800.0],["2013-07-01",32.8851,33.6551,32.8851,33.2018,146800.0],["2013-07-02",33.2639,33.8103,32.8727,33.3136,237200.0],["2013-07-03",33.3136,33.3136,31.8606,31.8606,388200.0],["2013-07-05",32.1711,32.2394,31.3949,31.5687,229700.0],["2013-07-08",31.6371,32.4691,31.5687,32.3822,168000.0],["2013-07-09",32.643,33.5247,32.643,33.4626,143900.0],["2013-07-10",33.4875,33.7545,33.4067,33.5992,158500.0],["2013-07-11",33.8662,34.2512,33.6799,34.1146,128200.0],["2013-07-12",34.0028,34.1457,33.829,34.0774,68400.0],["2013-07-15",34.0649,34.0649,33.6054,33.9345,79100.0],["2013-07-16",33.9656,34.0215,33.5992,33.6613,70300.0],["2013-07-17",33.593,33.7172,33.177,33.6116,106200.0],["2013-07-18",33.7545,34.2761,33.5682,34.1705,73300.0],["2013-07-19",34.1705,34.2885,33.8103,34.1146,61200.0],["2013-07-22",34.1332,34.5306,34.1332,34.3816,44300.0],["2013-07-23",34.5989,34.9653,34.3878,34.7976,66500.0],["2013-07-24",35.0088,35.0088,34.1705,34.5555,83200.0],["2013-07-25",34.3319,34.6051,33.7172,34.0898,221000.0],["2013-07-26",34.0152,34.1581,33.4874,34.0277,73000.0],["2013-07-29",33.8973,34.1022,33.8973,34.0649,38100.0],["2013-07-30",34.0463,34.4065,33.829,34.1208,44300.0],["2013-07-31",34.0649,34.5741,33.9842,34.3506,97600.0],["2013-08-01",34.6114,36.1824,34.6114,35.5862,194200.0],["2013-08-02",35.5179,35.8843,35.3875,35.6608,156100.0],["2013-08-05",35.5614,35.7042,35.046,35.6421,68600.0],["2013-08-06",35.5055,35.5055,34.63,34.7666,62200.0],["2013-08-07",34.6859,35.1267,34.1767,34.7976,67100.0],["2013-08-08",34.9218,35.4,34.6735,34.9715,75800.0],["2013-08-09",34.9094,35.1764,34.394,34.7293,58200.0],["2013-08-12",34.6362,34.9218,34.5369,34.8784,90900.0],["2013-08-13",34.8908,35.0088,34.6424,34.8038,24600.0],["2013-08-14",34.7604,35.0398,34.2947,34.779,115000.0],["2013-08-15",34.3319,34.4189,34.0774,34.1457,44000.0],["2013-08-16",34.0836,34.4499,33.9718,34.2388,43500.0],["2013-08-19",34.1953,34.214,33.8724,33.9283,62800.0],["2013-08-20",33.9035,34.6735,33.8041,34.5741,62100.0],["2013-08-21",34.4996,35.0212,34.4127,34.6983,72400.0],["2013-08-22",34.7293,34.9591,34.6052,34.866,42900.0],["2013-08-23",34.9839,35.667,34.7107,35.5241,84200.0],["2013-08-26",35.4931,35.8532,34.8039,35.164,95600.0],["2013-08-27",34.7169,35.046,34.3009,34.394,108600.0],["2013-08-28",34.4064,34.7728,34.2698,34.5244,38400.0],["2013-08-29",34.4499,34.7045,34.3754,34.5368,46100.0],["2013-08-30",34.5431,34.5741,33.2763,33.4502,81400.0],["2013-09-03",33.7545,34.1829,32.7672,33.6054,261900.0],["2013-09-04",33.4812,34.8659,33.4812,34.7045,211800.0],["2013-09-05",33.6427,33.6427,32.3325,32.3325,340500.0],["2013-09-06",32.5126,32.525,31.103,31.4259,188400.0],["2013-09-09",31.6432,32.4877,31.4756,32.3201,134500.0],["2013-09-10",32.5623,32.8541,32.2394,32.7982,130500.0],["2013-09-11",32.6119,32.8168,32.2642,32.4629,86100.0],["2013-09-12",32.3387,32.3387,31.2148,31.3638,141300.0],["2013-09-13",31.3452,31.5253,30.3206,31.0471,299700.0],["2013-09-16",31.6308,31.7116,31.339,31.5315,285900.0],["2013-09-17",31.488,31.6681,31.2955,31.5377,138000.0],["2013-09-18",31.5815,31.5815,30.9053,31.4438,154200.0],["2013-09-19",31.3937,31.4876,31.0806,31.1432,141600.0],["2013-09-20",31.0368,31.3749,30.8114,31.0305,249300.0],["2013-09-23",31.1996,31.2497,30.8177,30.9304,104400.0],["2013-09-24",31.0681,31.2372,30.7989,30.874,155100.0],["2013-09-25",30.8615,31.0368,30.5609,30.8114,251900.0],["2013-09-26",30.7613,31.3248,30.6486,31.306,193700.0],["2013-09-27",31.0806,31.3874,30.8177,30.9429,143200.0],["2013-09-30",30.5296,30.8865,30.4608,30.6987,206100.0],["2013-10-01",30.8239,31.594,30.6987,31.594,348800.0],["2013-10-02",31.6316,31.7005,31.0493,31.2058,165900.0],["2013-10-03",31.018,31.0681,30.6486,30.9491,140600.0],["2013-10-04",30.9241,31.4313,30.7989,31.2935,83100.0],["2013-10-07",30.8928,31.137,30.849,31.0431,112100.0],["2013-10-08",30.8114,31.2935,30.611,30.6549,107700.0],["2013-10-09",30.6549,30.6862,29.9035,30.442,190300.0],["2013-10-10",30.899,31.3999,30.7926,31.0994,113700.0],["2013-10-11",30.993,31.4312,30.8615,31.3436,55400.0],["2013-10-14",31.137,31.8445,31.137,31.8445,77700.0],["2013-10-15",31.5565,31.7819,31.4313,31.4438,82700.0],["2013-10-16",31.6629,31.6629,31.4187,31.5001,49100.0],["2013-10-17",31.4375,32.0323,31.4375,31.9822,110700.0],["2013-10-18",31.9447,32.3579,31.6066,32.264,88700.0],["2013-10-21",32.3642,32.7461,32.2828,32.6647,148700.0],["2013-10-22",32.6772,33.3096,32.6021,32.9903,124600.0],["2013-10-23",32.7524,32.984,32.7085,32.7962,67000.0],["2013-10-24",32.8087,33.2345,32.7273,33.0279,70700.0],["2013-10-25",33.0905,33.5788,32.9402,33.5162,82600.0],["2013-10-28",33.4599,33.4599,32.527,32.959,121700.0],["2013-10-29",33.0967,33.3722,33.0717,33.3534,58600.0],["2013-10-30",33.4348,33.5601,33.1155,33.2721,83200.0],["2013-10-31",33.3785,33.8356,33.2094,33.4912,119600.0],["2013-11-01",33.5538,33.6915,32.959,33.5037,71200.0],["2013-11-04",33.6665,33.9232,33.4787,33.7291,57200.0],["2013-11-05",33.4912,33.7792,33.0842,33.1281,106300.0],["2013-11-06",33.2908,33.6102,32.8087,33.0592,108100.0],["2013-11-07",33.0466,33.4787,32.8776,32.9152,160800.0],["2013-11-08",32.8964,33.3973,32.264,33.3284,96600.0],["2013-11-11",33.1844,33.7354,33.0905,33.5663,36800.0],["2013-11-12",33.4223,33.5851,33.1531,33.4975,59400.0],["2013-11-13",33.2783,33.7291,33.1468,33.6289,70300.0],["2013-11-14",33.6602,34.1173,33.4912,33.967,70200.0],["2013-11-15",33.9232,33.9232,33.1531,33.7667,74900.0],["2013-11-18",33.7604,34.0422,33.5037,33.7604,92000.0],["2013-11-19",33.654,34.2112,33.5476,34.1612,96400.0],["2013-11-20",34.1737,34.4366,33.8857,34.1612,105900.0],["2013-11-21",34.205,34.5055,33.9921,34.2676,92300.0],["2013-11-22",34.1799,34.5055,33.9357,34.3427,60200.0],["2013-11-25",34.5305,34.6245,34.1361,34.2175,63800.0],["2013-11-26",34.2488,34.4617,33.9295,34.2926,46400.0],["2013-11-27",34.3803,34.5681,34.1111,34.2989,37400.0],["2013-11-29",34.2801,34.6558,34.0234,34.4053,60400.0],["2013-12-02",34.3991,35.357,33.9232,34.7559,95700.0],["2013-12-03",34.5806,34.9187,33.9357,34.2989,86700.0],["2013-12-04",34.0422,34.3302,33.6415,33.8543,95500.0],["2013-12-05",33.8481,33.9733,33.4348,33.6978,110000.0],["2013-12-06",33.798,34.4554,33.7667,34.2613,65200.0],["2013-12-09",34.2926,34.4366,33.8481,34.2676,115800.0],["2013-12-10",33.4348,33.9983,31.9948,32.7398,307700.0],["2013-12-11",32.7398,32.8838,32.0824,32.2264,225400.0],["2013-12-12",32.2139,32.2515,31.7944,32.0386,124800.0],["2013-12-13",32.145,32.4706,31.9259,32.3892,112400.0],["2013-12-16",32.6459,32.6459,32.0949,32.3579,116200.0],["2013-12-17",32.4957,32.4957,31.8382,32.1638,78900.0],["2013-12-18",32.3153,32.5931,31.9492,32.53,131900.0],["2013-12-19",32.5678,32.713,31.9492,32.0376,93700.0],["2013-12-20",32.1259,32.3153,31.9807,32.1386,394600.0],["2013-12-23",32.2901,32.6373,32.2901,32.5489,83900.0],["2013-12-24",32.6057,33.0729,32.4479,32.814,43000.0],["2013-12-26",32.8456,33.2307,32.8456,33.0224,57700.0],["2013-12-27",33.1549,33.2812,32.7509,33.0476,93500.0],["2013-12-30",33.0287,33.2181,32.8393,32.8519,75400.0],["2013-12-31",32.9277,33.2433,32.6247,33.0792,155800.0],["2014-01-02",33.0792,33.1802,32.3217,32.5426,175600.0],["2014-01-03",32.5678,32.9277,32.3784,32.9277,170400.0],["2014-01-06",32.915,33.0034,32.6941,32.9466,206900.0],["2014-01-07",32.9655,33.5589,32.9214,33.439,161100.0],["2014-01-08",33.4201,33.8998,33.1802,33.5968,144600.0],["2014-01-09",33.5905,33.6789,33.338,33.641,120500.0],["2014-01-10",33.6978,33.7736,33.5337,33.6599,110400.0],["2014-01-13",33.5021,33.6284,33.2433,33.4579,220800.0],["2014-01-14",33.54,33.843,33.3001,33.4011,140500.0],["2014-01-15",33.5147,33.6915,33.2433,33.4074,106100.0],["2014-01-16",33.2686,33.6031,33.2054,33.4706,78100.0],["2014-01-17",33.3948,33.5274,33.0476,33.1549,94800.0],["2014-01-21",33.4264,33.6158,33.136,33.5148,151900.0],["2014-01-22",33.5968,33.7168,33.4138,33.6852,122600.0],["2014-01-23",33.3822,33.6347,33.2749,33.4643,109600.0],["2014-01-24",33.2244,33.2433,32.2333,32.3532,186700.0],["2014-01-27",32.2964,32.6752,32.0376,32.4795,179900.0],["2014-01-28",32.6057,32.732,32.2838,32.612,155100.0],["2014-01-29",32.2396,32.8267,32.2396,32.3595,140400.0],["2014-01-30",32.4984,32.6436,31.9176,32.3406,118900.0],["2014-01-31",31.9113,32.2964,31.785,31.9618,127700.0],["2014-02-03",31.9997,32.1954,30.5919,30.5919,335600.0],["2014-02-04",30.7876,30.8949,30.27,30.5982,230300.0],["2014-02-05",30.5982,30.8571,30.2447,30.4215,167300.0],["2014-02-06",30.6172,31.1727,30.3773,31.1411,136500.0],["2014-02-07",31.2232,31.5957,31.0149,31.5388,70100.0],["2014-02-10",31.482,32.2522,31.482,32.1575,121300.0],["2014-02-11",32.1954,32.631,32.0186,32.429,108300.0],["2014-02-12",32.4226,32.6436,32.1386,32.5363,79000.0],["2014-02-13",32.2775,32.8204,32.227,32.612,75900.0],["2014-02-14",32.5047,33.2812,32.5047,33.0981,70100.0],["2014-02-18",33.0981,33.1549,32.5741,32.5931,129600.0],["2014-02-19",32.4731,32.9024,32.3469,32.3595,75100.0],["2014-02-20",32.3785,32.5552,31.8987,32.1386,120500.0],["2014-02-21",32.1575,32.4984,32.0881,32.1891,138000.0],["2014-02-24",32.2838,32.3974,31.4883,31.5262,204300.0],["2014-02-25",31.6272,32.1133,31.3179,32.1007,126000.0],["2014-02-26",32.2838,32.8645,32.2711,32.732,201000.0],["2014-02-27",32.5236,32.5236,30.9959,32.0249,381300.0],["2014-02-28",31.9807,32.1259,31.3936,31.602,226300.0],["2014-03-03",31.6462,32.2964,31.299,31.785,316400.0],["2014-03-04",32.1386,32.4542,31.8797,32.006,249100.0],["2014-03-05",31.9492,32.2396,31.8166,32.1575,165200.0],["2014-03-06",32.0817,32.5173,32.0817,32.3279,146800.0],["2014-03-07",32.429,32.5173,31.9997,32.3216,135800.0],["2014-03-10",32.1891,32.3532,31.8545,32.0502,117000.0],["2014-03-11",32.0754,32.2206,31.7598,31.8292,176700.0],["2014-03-12",31.6083,32.0313,31.6083,31.7472,158600.0],["2014-03-13",31.7724,31.9618,31.6083,31.7472,177100.0],["2014-03-14",31.7726,32.8294,31.7344,32.1355,162000.0],["2014-03-17",32.3519,32.422,32.0782,32.3965,71100.0],["2014-03-18",32.4092,32.9949,32.2756,32.9312,114800.0],["2014-03-19",32.8549,33.0331,32.3392,32.5302,96500.0],["2014-03-20",32.3965,32.7975,32.2819,32.6575,79800.0],["2014-03-21",32.6575,33.2559,32.5047,32.8357,211300.0],["2014-03-24",33.0777,33.3514,32.5111,32.6511,66200.0],["2014-03-25",32.7084,33.0013,32.5684,32.8994,119900.0],["2014-03-26",33.1095,33.1795,32.6002,32.6702,80900.0],["2014-03-27",32.6066,32.8166,32.2246,32.5747,102400.0],["2014-03-28",32.7721,33.1604,32.753,32.8612,97100.0],["2014-03-31",33.0649,33.6379,32.9376,33.4151,221000.0],["2014-04-01",33.345,33.6188,33.1668,33.5806,223000.0],["2014-04-02",33.657,34.3318,33.5106,34.0771,151800.0],["2014-04-03",34.0962,34.0962,33.466,33.8925,273300.0],["2014-04-04",34.1599,34.3572,33.4596,33.7588,154000.0],["2014-04-07",33.5869,33.8098,33.1986,33.4915,145600.0],["2014-04-08",33.3705,33.7143,33.2686,33.606,123900.0],["2014-04-09",33.6569,33.7906,33.3005,33.6124,134300.0],["2014-04-10",33.6315,33.7779,33.2623,33.2941,94400.0],["2014-04-11",33.1795,33.4724,32.7339,32.7466,103000.0],["2014-04-14",33.0585,33.3132,32.7021,32.7912,91500.0],["2014-04-15",32.7275,32.9503,32.0527,32.9058,170200.0],["2014-04-16",33.2177,33.2686,32.9121,33.0458,54300.0],["2014-04-17",33.1159,33.2559,32.9121,33.1731,43800.0],["2014-04-21",33.154,35.0002,32.8485,33.3769,133300.0],["2014-04-22",33.5233,33.8798,33.2113,33.797,104100.0],["2014-04-23",33.7397,34.0135,33.6379,33.8097,77900.0],["2014-04-24",33.9498,34.1535,33.8352,33.9562,74300.0],["2014-04-25",33.797,34.2235,33.7206,34.0326,132600.0],["2014-04-28",34.2363,34.4782,33.9625,34.2936,101100.0],["2014-04-29",34.4909,34.5482,34.109,34.179,155700.0],["2014-04-30",34.2554,34.6182,34.2172,34.4973,109800.0],["2014-05-01",34.5991,34.7838,34.2235,34.4018,82800.0],["2014-05-02",34.4782,34.6501,34.2745,34.3954,62800.0],["2014-05-05",34.1599,34.6564,34.0326,34.5673,84500.0],["2014-05-06",34.5291,34.7837,34.389,34.7392,147600.0],["2014-05-07",34.6946,34.9493,34.5227,34.8665,189500.0],["2014-05-08",34.7583,35.0002,34.6755,34.7073,113600.0],["2014-05-09",34.5609,34.9811,34.4591,34.9111,58500.0],["2014-05-12",35.1275,35.6113,35.102,35.484,76900.0],["2014-05-13",35.4394,35.6941,35.2867,35.3885,50900.0],["2014-05-14",35.4522,35.5095,35.0766,35.1848,66200.0],["2014-05-15",35.1402,35.2548,34.4018,34.8028,52100.0],["2014-05-16",34.8283,34.9811,34.5864,34.9747,62400.0],["2014-05-19",34.8347,35.102,34.6628,34.7137,109800.0],["2014-05-20",34.7137,34.8092,34.1917,34.3572,88500.0],["2014-05-21",34.5291,34.7646,34.2235,34.2936,79100.0],["2014-05-22",34.2808,34.7074,33.8225,34.2426,132100.0],["2014-05-23",34.0962,34.3699,33.867,34.1026,85300.0],["2014-05-27",34.1471,34.3954,33.8607,34.1599,91300.0],["2014-05-28",34.058,34.3763,33.9689,34.0962,78300.0],["2014-05-29",34.2172,34.6119,34.1726,34.5418,48900.0],["2014-05-30",34.4591,34.9684,34.44,34.771,142700.0],["2014-06-02",34.7392,35.3376,34.7392,35.3121,135900.0],["2014-06-03",35.1148,35.3121,34.5418,35.0447,183900.0],["2014-06-04",35.0893,35.0893,34.6119,34.6946,110300.0],["2014-06-05",34.5291,34.9365,33.5806,34.51,333900.0],["2014-06-06",34.7073,34.9111,34.4018,34.7392,99600.0],["2014-06-09",34.6755,34.8347,34.5482,34.6246,111800.0],["2014-06-10",34.6055,34.6692,34.1662,34.2936,74800.0],["2014-06-11",34.2554,34.3509,33.7843,33.918,87100.0],["2014-06-12",33.8161,34.1599,33.7524,34.128,171000.0],["2014-06-13",35.4331,35.9869,34.9302,35.0193,288200.0],["2014-06-16",35.1339,35.2739,34.6437,34.7519,111700.0],["2014-06-17",34.6628,34.7901,34.4336,34.6882,203100.0],["2014-06-18",34.7139,34.9384,34.4637,34.6433,96600.0],["2014-06-19",34.6369,34.9,34.6177,34.8935,81800.0],["2014-06-20",35.0796,35.0796,34.5407,34.6947,204100.0],["2014-06-23",34.8486,34.9513,34.6433,34.8422,104800.0],["2014-06-24",34.7396,35.0924,34.5792,34.6049,70400.0],["2014-06-25",34.592,34.8871,34.5215,34.6562,100300.0],["2014-06-26",34.5471,34.9256,34.3418,34.9064,76500.0],["2014-06-27",34.7909,35.0347,34.6241,34.9769,166100.0],["2014-06-30",34.9834,35.1502,34.6626,35.0026,228200.0],["2014-07-01",34.9577,35.657,34.9577,35.4196,211600.0],["2014-07-02",35.2785,35.426,34.669,35.2528,199500.0],["2014-07-03",35.2592,35.7468,35.1822,35.7019,168000.0],["2014-07-07",35.7019,35.7019,34.6369,34.9641,164600.0],["2014-07-08",34.8551,35.2849,34.6498,35.2143,197300.0],["2014-07-09",35.2336,35.3105,34.7652,35.3105,181800.0],["2014-07-10",34.8807,35.0988,34.6305,34.9769,120900.0],["2014-07-11",34.977,35.0539,34.669,34.9641,107100.0],["2014-07-14",35.0154,35.1822,34.855,35.0668,65700.0],["2014-07-15",35.1373,35.2272,34.1429,34.1622,297600.0],["2014-07-16",34.1879,34.4381,33.9056,34.1943,260000.0],["2014-07-17",34.1173,34.1173,33.6361,33.7067,115900.0],["2014-07-18",33.8478,34.1878,33.8093,34.175,62900.0],["2014-07-21",34.0018,34.1429,33.5912,34.0018,96100.0],["2014-07-22",34.0724,34.3675,33.5463,33.6682,94300.0],["2014-07-23",33.7516,33.8671,33.418,33.5271,69100.0],["2014-07-24",33.4693,34.066,33.4308,33.6554,78100.0],["2014-07-25",33.5912,33.7516,33.3923,33.495,68400.0],["2014-07-28",33.5207,33.5207,32.8406,33.1999,108000.0],["2014-07-29",33.2897,33.3795,32.7508,32.8021,94300.0],["2014-07-30",32.9625,33.1036,32.5391,32.6995,51800.0],["2014-07-31",32.6481,32.6481,31.8847,32.1926,166200.0],["2014-08-01",32.2376,32.4749,31.7051,31.8141,268100.0],["2014-08-04",31.8526,32.1734,31.6666,31.7628,193300.0],["2014-08-05",31.673,32.013,31.4934,31.673,328400.0],["2014-08-06",31.6024,32.4878,31.5704,32.3466,110100.0],["2014-08-07",32.3851,32.5134,31.9617,32.1606,62600.0],["2014-08-08",32.1862,32.4364,31.904,32.321,61600.0],["2014-08-11",32.4813,32.6225,32.1862,32.2247,59900.0],["2014-08-12",32.1862,32.2376,31.859,31.9617,111800.0],["2014-08-13",32.0066,32.1028,31.5768,31.6473,99000.0],["2014-08-14",31.6602,31.7885,31.4677,31.6217,94600.0],["2014-08-15",31.7564,31.7564,31.3266,31.6537,80300.0],["2014-08-18",31.8975,32.1349,31.7564,32.0002,83100.0],["2014-08-19",32.013,32.4172,32.013,32.2568,53500.0],["2014-08-20",32.167,32.2696,31.9425,32.0772,70600.0],["2014-08-21",32.0772,32.353,31.8719,32.1991,70300.0],["2014-08-22",32.2632,32.4364,32.0387,32.2696,63000.0],["2014-08-25",29.5238,30.8711,29.2223,30.8326,601500.0],["2014-08-26",30.9352,31.8077,30.7877,31.7371,237700.0],["2014-08-27",31.7371,31.7756,31.4292,31.6281,162100.0],["2014-08-28",30.7941,32.1542,30.7941,31.5062,296300.0],["2014-08-29",31.4998,31.5383,30.7043,30.7235,265000.0],["2014-09-02",30.8582,31.0635,30.5503,30.576,235500.0],["2014-09-03",30.7684,30.9096,30.4669,30.5118,174800.0],["2014-09-04",30.5567,30.8005,30.4477,30.5246,164300.0],["2014-09-05",30.6145,30.8005,30.4733,30.7363,131700.0],["2014-09-08",30.7877,31.3522,30.191,30.9866,292900.0],["2014-09-09",31.0379,31.1598,30.7941,31.0379,128700.0],["2014-09-10",31.102,31.1726,30.6594,30.9545,117000.0],["2014-09-11",30.8069,31.4292,30.8069,31.2175,264100.0],["2014-09-12",31.1854,31.41,30.8711,30.9416,151700.0],["2014-09-15",30.9609,31.2111,30.8262,31.179,141200.0],["2014-09-16",31.179,31.3009,30.8069,30.8454,156800.0],["2014-09-17",30.7807,30.8131,30.3471,30.3794,147700.0],["2014-09-18",30.3988,30.5218,30.0299,30.0947,170300.0],["2014-09-19",30.0558,30.3082,29.8681,29.9199,700200.0],["2014-09-22",29.8034,30.0105,29.5057,29.7387,126900.0],["2014-09-23",29.6934,29.8358,29.1498,29.2468,216300.0],["2014-09-24",29.3827,29.4216,29.0721,29.1239,136200.0],["2014-09-25",29.1174,29.1239,28.5543,28.5802,197000.0],["2014-09-26",28.632,28.7032,28.4508,28.5802,268600.0],["2014-09-29",28.3602,28.6643,28.2566,28.5478,372000.0],["2014-09-30",28.5932,28.6385,28.289,28.3537,164800.0],["2014-10-01",28.3343,28.4831,27.5253,27.6224,286100.0],["2014-10-02",27.6741,28.1531,27.4153,28.1078,285800.0],["2014-10-03",28.3019,28.4508,28.1078,28.179,231800.0],["2014-10-06",28.3084,28.3666,28.0366,28.0754,195500.0],["2014-10-07",27.933,28.1272,27.823,27.8295,216200.0],["2014-10-08",28.166,29.3051,28.166,29.2663,341400.0],["2014-10-09",29.3439,29.3698,28.6708,28.6773,174500.0],["2014-10-10",28.6773,28.7938,28.056,28.0754,196200.0],["2014-10-13",28.1013,28.8003,28.0366,28.166,182300.0],["2014-10-14",28.2178,28.4378,27.9071,28.0172,150100.0],["2014-10-15",27.5382,27.9848,27.0205,27.8036,241800.0],["2014-10-16",27.4347,28.2113,27.4347,28.056,194700.0],["2014-10-17",28.1854,28.4767,27.9783,28.1466,143400.0],["2014-10-20",28.0495,29.2274,28.0042,29.2145,252800.0],["2014-10-21",29.4086,29.9782,29.2921,29.9329,132700.0],["2014-10-22",29.9134,30.14,29.1368,29.1562,79000.0],["2014-10-23",29.318,29.6934,29.2598,29.3115,105700.0],["2014-10-24",29.2662,29.318,29.0203,29.0915,92400.0],["2014-10-27",28.7679,28.7679,27.467,27.6936,309200.0],["2014-10-28",27.9136,28.3084,27.5771,28.2243,353500.0],["2014-10-29",28.1854,28.509,27.8359,28.1595,131700.0],["2014-10-30",28.0366,28.5284,27.9524,28.1401,190800.0],["2014-10-31",28.4119,28.5608,28.0689,28.5155,183700.0],["2014-11-03",28.5867,28.7744,28.1272,28.5026,99000.0],["2014-11-04",28.5479,28.6449,28.3019,28.5284,75000.0],["2014-11-05",28.7226,28.7808,28.4637,28.6514,71400.0],["2014-11-06",28.6255,28.8003,28.3861,28.7032,83300.0],["2014-11-07",28.742,29.0915,28.6126,28.6644,185400.0],["2014-11-10",28.6385,28.6773,28.5155,28.5932,103800.0],["2014-11-11",28.5737,28.6773,28.4637,28.6385,114800.0],["2014-11-12",28.4119,28.6838,28.3731,28.6449,215600.0],["2014-11-13",28.6514,28.8132,27.933,27.9718,113600.0],["2014-11-14",27.933,28.0948,27.6547,27.7065,121600.0],["2014-11-17",27.6936,28.0366,27.5188,27.6288,180700.0],["2014-11-18",27.6936,28.0366,27.6288,27.7842,133500.0],["2014-11-19",27.7324,27.7777,27.3117,27.4282,105300.0],["2014-11-20",27.2923,27.9913,27.2923,27.9718,123400.0],["2014-11-21",28.276,28.6385,28.1789,28.5932,165000.0],["2014-11-24",28.755,28.755,28.3861,28.6061,127900.0],["2014-11-25",28.632,28.8456,28.5026,28.7679,83900.0],["2014-11-26",28.8715,28.9168,28.4831,28.7161,84300.0],["2014-11-28",28.8197,28.8197,28.2243,28.3796,226300.0],["2014-12-01",28.1595,28.3019,27.9718,27.9977,177900.0],["2014-12-02",27.9977,28.4443,27.8359,28.3731,153300.0],["2014-12-03",28.3472,29.6805,28.3343,29.6351,135800.0],["2014-12-04",29.4086,29.7128,29.2662,29.5834,109600.0],["2014-12-05",29.6934,29.9717,29.4992,29.8293,119000.0],["2014-12-08",29.6934,29.9717,29.3892,29.4022,120500.0],["2014-12-09",29.1756,29.7969,29.0332,29.7969,98400.0],["2014-12-10",29.6481,29.7905,29.2015,29.2274,90100.0],["2014-12-11",29.4151,29.9717,29.1433,29.2986,204700.0],["2014-12-12",29.2015,29.6093,28.9232,29.4539,273100.0],["2014-12-15",29.5381,29.7581,28.5737,29.1174,225000.0],["2014-12-16",29.0074,29.7452,28.9103,29.3633,194800.0],["2014-12-17",29.4287,30.095,29.2523,30.01,100000.0],["2014-12-18",30.3367,30.7547,30.1864,30.7547,87600.0],["2014-12-19",30.7417,31.3818,30.7286,31.3492,412200.0],["2014-12-22",31.3622,31.4537,30.7547,31.3492,142100.0],["2014-12-23",31.3753,31.5844,31.2839,31.4145,152300.0],["2014-12-24",31.3557,31.5125,31.114,31.3688,53100.0],["2014-12-26",31.4864,31.4864,31.0683,31.1728,71000.0],["2014-12-29",31.1728,31.617,31.1728,31.4406,68800.0],["2014-12-30",31.3035,31.7411,31.1597,31.4668,101700.0],["2014-12-31",31.4994,31.5713,30.8331,30.8527,105800.0],["2015-01-02",30.9899,31.1728,30.5653,30.9834,65800.0],["2015-01-05",30.6567,30.6567,29.5854,29.912,207600.0],["2015-01-06",29.9055,29.9643,28.8342,29.1804,243600.0],["2015-01-07",29.4482,29.5724,29.1543,29.4482,90700.0],["2015-01-08",29.7487,30.0231,29.4417,29.8925,212400.0],["2015-01-09",29.8729,29.8794,29.0367,29.0628,115400.0],["2015-01-12",29.0628,29.2849,28.5402,29.0759,118300.0],["2015-01-13",29.3895,29.6377,28.4161,28.7166,160900.0],["2015-01-14",28.2267,28.6644,28.0438,28.6317,190900.0],["2015-01-15",26.4564,28.3508,26.0579,27.4428,429200.0],["2015-01-16",26.9463,27.4036,26.1494,27.3579,432300.0],["2015-01-20",27.4363,27.5342,26.2474,26.3061,241800.0],["2015-01-21",26.2931,26.7569,26.1428,26.5282,161400.0],["2015-01-22",26.6589,27.1031,26.4825,26.5805,204800.0],["2015-01-23",26.4891,26.6393,25.8162,25.8619,123900.0],["2015-01-26",26.0906,26.0906,25.6594,26.0514,324900.0],["2015-01-27",25.6856,26.1951,25.6202,26.1102,306400.0],["2015-01-28",26.2539,26.2931,25.9926,26.084,167200.0],["2015-01-29",26.084,26.084,25.483,25.7182,303100.0],["2015-01-30",25.4765,25.7313,24.6992,24.9539,315400.0],["2015-02-02",24.9539,25.6725,24.9539,25.5353,276100.0],["2015-02-03",25.6398,26.0383,25.6398,25.7966,337700.0],["2015-02-04",25.6986,25.777,25.0519,25.3785,308700.0],["2015-02-05",25.4112,26.1298,25.4112,25.9991,295600.0],["2015-02-06",26.071,26.071,25.4569,25.7313,285900.0],["2015-02-09",25.7378,26.0579,25.4047,25.5353,286800.0],["2015-02-10",25.4765,25.7248,24.0916,25.6398,1104100.0],["2015-02-11",25.6006,26.5021,25.5614,26.3061,307700.0],["2015-02-12",26.5805,27.0182,26.5413,26.7895,221000.0],["2015-02-13",26.8614,27.384,26.8353,27.3121,153100.0],["2015-02-17",27.1815,27.5016,26.979,27.2207,140300.0],["2015-02-18",27.2468,27.7825,27.1227,27.7563,207300.0],["2015-02-19",27.6322,27.8347,27.3513,27.6518,173300.0],["2015-02-20",27.6322,27.7825,27.2599,27.7629,138700.0],["2015-02-23",27.7498,27.887,27.4689,27.7433,196800.0],["2015-02-24",27.7106,28.0176,27.593,27.9327,279600.0],["2015-02-25",27.8739,28.1287,27.7563,28.0568,150400.0],["2015-02-26",28.1679,28.2789,27.7629,28.0372,157600.0],["2015-02-27",27.9915,29.102,27.8609,28.7428,402900.0],["2015-03-02",28.5076,28.8538,28.0699,28.7493,317500.0],["2015-03-03",28.5598,28.8669,28.3704,28.7362,320200.0],["2015-03-04",28.6839,28.6839,28.0438,28.5206,295200.0],["2015-03-05",27.5016,27.8282,24.2419,24.6796,1895700.0],["2015-03-06",24.4509,24.6469,23.9545,24.0982,741400.0],["2015-03-09",24.1178,24.1243,23.7128,23.8761,613200.0],["2015-03-10",23.6017,23.8957,23.4384,23.6409,546000.0],["2015-03-11",23.7324,24.0786,23.4188,24.0133,699100.0],["2015-03-12",24.2484,24.5816,24.0851,24.4509,723000.0],["2015-03-13",24.4575,25.0976,24.2027,24.7645,836600.0],["2015-03-16",25.0715,25.9599,25.0193,25.9469,1372500.0],["2015-03-17",25.9601,25.9799,25.2734,25.8346,898500.0],["2015-03-18",25.762,27.1287,25.6035,26.8052,949600.0],["2015-03-19",26.4882,26.6137,25.63,26.2638,883700.0],["2015-03-20",26.409,26.6137,25.1678,25.5441,5750600.0],["2015-03-23",25.5441,26.9174,25.5375,26.5345,608200.0],["2015-03-24",26.5213,26.5213,26.0789,26.2043,465000.0],["2015-03-25",26.211,26.4618,25.9799,26.0195,464600.0],["2015-03-26",25.9535,26.1383,25.4913,25.6035,281700.0],["2015-03-27",25.7026,25.7026,25.4649,25.6498,328000.0],["2015-03-30",25.7488,26.1053,25.696,25.9931,345900.0],["2015-03-31",25.9601,26.0987,25.6432,25.9271,429600.0],["2015-04-01",25.7752,26.2638,25.5441,26.2506,312600.0],["2015-04-02",26.3958,26.4618,26.0129,26.0789,301500.0],["2015-04-06",26.0723,26.5873,26.0327,26.5543,550800.0],["2015-04-07",26.5477,26.7787,26.0459,26.0723,383200.0],["2015-04-08",26.1383,26.5411,25.9271,26.4222,348800.0],["2015-04-09",26.4222,26.5411,26.1779,26.211,293200.0],["2015-04-10",26.2704,26.3628,25.9403,25.9799,211800.0],["2015-04-13",25.9073,26.1581,25.63,26.0657,249000.0],["2015-04-14",26.0657,26.2109,25.5837,25.6762,261200.0],["2015-04-15",25.6828,26.0789,25.63,25.7026,294600.0],["2015-04-16",25.7356,25.894,25.4649,25.6564,168600.0],["2015-04-17",25.4781,25.696,25.28,25.3064,222100.0],["2015-04-20",25.4055,25.7026,25.2536,25.5441,231400.0],["2015-04-21",25.6696,25.8148,25.4583,25.5771,166000.0],["2015-04-22",25.5639,25.9337,25.4055,25.8214,174900.0],["2015-04-23",25.6762,26.0129,25.6762,25.9337,154200.0],["2015-04-24",26.0327,26.2043,25.8676,26.1119,178600.0],["2015-04-27",26.1449,26.4949,26.0789,26.244,184900.0],["2015-04-28",26.3298,26.9834,26.2109,26.9372,282700.0],["2015-04-29",26.8051,26.957,26.5146,26.7325,213000.0],["2015-04-30",26.6269,27.2211,26.3826,26.9108,264500.0],["2015-05-01",27.1551,27.406,27.056,27.2805,185000.0],["2015-05-04",27.3267,27.8021,27.2871,27.439,126300.0],["2015-05-05",27.538,27.7625,26.9372,27.0692,210400.0],["2015-05-06",27.2211,27.3928,26.9306,27.0428,180800.0],["2015-05-07",26.9834,27.4192,26.924,27.3267,160100.0],["2015-05-08",27.6767,27.6767,27.1815,27.4126,191200.0],["2015-05-11",27.2871,27.6304,27.2013,27.3465,133300.0],["2015-05-12",27.2343,27.3267,26.9702,27.1617,100400.0],["2015-05-13",27.1617,27.7427,27.1617,27.571,190600.0],["2015-05-14",27.7163,28.0266,27.4522,27.7823,159500.0],["2015-05-15",27.8021,28.086,27.6634,27.9671,100900.0],["2015-05-18",27.9738,28.2114,27.7889,28.1982,145100.0],["2015-05-19",28.2378,28.3435,28.086,28.3171,110700.0],["2015-05-20",28.4425,28.4887,28.1652,28.3963,127100.0],["2015-05-21",28.4491,28.5878,28.3171,28.5085,137900.0],["2015-05-22",28.5415,28.6736,28.3567,28.5283,139700.0],["2015-05-26",28.4161,28.6142,28.2973,28.4557,141000.0],["2015-05-27",27.9605,27.9605,27.439,27.9473,326700.0],["2015-05-28",27.7955,27.9209,27.3862,27.571,127800.0],["2015-05-29",25.5837,25.7422,24.7584,25.214,1117700.0],["2015-06-01",25.0489,25.0556,24.3425,24.4746,736200.0],["2015-06-02",24.2831,24.8773,23.9662,24.8311,443900.0],["2015-06-03",24.9103,25.3989,24.5802,25.1612,341000.0],["2015-06-04",24.8311,24.9367,24.6396,24.9037,220900.0],["2015-06-05",24.8245,25.2272,24.7584,25.214,246600.0],["2015-06-08",25.5441,25.7488,25.3593,25.3725,342000.0],["2015-06-09",25.1348,25.5573,24.8047,25.1876,391300.0],["2015-06-10",25.4187,25.7818,25.3989,25.6696,274500.0],["2015-06-11",25.6828,25.8676,25.3989,25.8082,387200.0],["2015-06-12",25.7092,26.0195,25.5441,25.8676,201900.0],["2015-06-15",25.7026,25.7884,25.148,25.6696,310300.0],["2015-06-16",25.5903,25.795,25.3989,25.5639,264700.0],["2015-06-17",25.7041,25.7642,25.2836,25.3637,253700.0],["2015-06-18",25.4238,25.604,25.2235,25.4037,221000.0],["2015-06-19",25.4505,25.9844,25.4104,25.8109,242000.0],["2015-06-22",25.8776,26.0578,25.4238,25.6507,201800.0],["2015-06-23",25.7308,25.9978,25.4905,25.644,179500.0],["2015-06-24",25.604,25.6841,25.3236,25.3437,215100.0],["2015-06-25",25.4171,25.4171,24.7429,24.7963,283900.0],["2015-06-26",24.8831,25.0366,24.4226,24.7963,2192900.0],["2015-06-29",24.4626,24.7296,24.1089,24.2357,279700.0],["2015-06-30",24.5027,24.5027,23.8285,23.9286,315500.0],["2015-07-01",24.1689,24.3625,23.8485,24.0755,254100.0],["2015-07-02",24.1422,24.1489,23.7951,23.8218,293900.0],["2015-07-06",23.6483,24.0087,23.4414,23.7017,381200.0],["2015-07-07",23.675,23.8619,23.3479,23.8485,185300.0],["2015-07-08",23.695,23.7885,22.854,22.8807,243800.0],["2015-07-09",23.2144,23.3346,22.814,22.9408,215400.0],["2015-07-10",23.2345,23.3413,23.0743,23.1076,169800.0],["2015-07-13",23.2545,23.4681,23.0943,23.3079,229000.0],["2015-07-14",23.3146,23.6149,23.2545,23.5949,138700.0],["2015-07-15",23.6617,23.6617,23.3479,23.5015,211600.0],["2015-07-16",23.428,23.7017,23.141,23.3546,236900.0],["2015-07-17",23.3613,23.3613,22.9475,23.121,271000.0],["2015-07-20",23.0476,23.0609,22.2533,22.2934,200800.0],["2015-07-21",22.2933,22.3801,21.9062,21.9529,141500.0],["2015-07-22",21.8662,21.973,21.6326,21.6926,94500.0],["2015-07-23",21.686,21.7193,21.2254,21.2254,176400.0],["2015-07-24",21.1587,21.3522,20.3177,20.5312,261600.0],["2015-07-27",20.4244,20.4845,20.0907,20.1575,262200.0],["2015-07-28",20.2976,20.7648,20.1975,20.7381,219600.0],["2015-07-29",20.7849,21.2121,20.7582,21.1587,206500.0],["2015-07-30",21.1587,21.2454,20.8516,21.0252,280600.0],["2015-07-31",21.1453,21.2521,20.6514,20.6848,296500.0],["2015-08-03",20.6848,20.6848,20.2576,20.351,257500.0],["2015-08-04",20.351,20.6247,20.2109,20.5312,165900.0],["2015-08-05",20.6447,20.9985,20.4979,20.7582,197500.0],["2015-08-06",20.7849,20.9851,20.6981,20.925,145600.0],["2015-08-07",20.8383,21.0185,20.7048,20.8983,155200.0],["2015-08-10",21.0519,21.7327,21.0252,21.7127,162300.0],["2015-08-11",21.4457,21.5658,21.172,21.2855,146600.0],["2015-08-12",21.1253,21.2454,20.8316,21.0786,151100.0],["2015-08-13",21.0051,21.1186,20.7649,20.8116,199800.0],["2015-08-14",20.7849,21.5591,20.7849,21.479,144000.0],["2015-08-17",21.459,21.5525,21.1854,21.4657,162500.0],["2015-08-18",21.8128,23.0209,21.8128,22.2133,349100.0],["2015-08-19",22.0264,22.1732,21.4857,21.6726,240700.0],["2015-08-20",21.5391,21.5792,20.905,20.9517,228300.0],["2015-08-21",20.618,20.7782,20.0507,20.2376,329300.0],["2015-08-24",19.223,20.2909,19.1095,19.5634,322400.0],["2015-08-25",20.1174,20.4778,18.5355,18.5822,287100.0],["2015-08-26",18.689,18.9293,18.4087,18.8025,288700.0],["2015-08-27",19.0094,19.3699,18.8492,19.3298,235400.0],["2015-08-28",19.2764,19.5968,19.2631,19.4833,203600.0],["2015-08-31",19.47,19.757,19.203,19.5434,256900.0],["2015-09-01",19.7436,19.7436,18.5489,18.6089,214900.0],["2015-09-02",19.3899,19.8237,18.8425,19.1629,339000.0],["2015-09-03",20.024,23.2879,20.024,21.9796,1775500.0],["2015-09-04",21.6059,22.6137,21.3656,22.0464,763300.0],["2015-09-08",22.4402,23.0676,21.9062,23.0209,685500.0],["2015-09-09",23.3346,23.6283,22.854,22.9675,425400.0],["2015-09-10",22.9274,23.6283,22.7406,22.8273,425400.0],["2015-09-11",22.7072,23.1544,22.3734,23.0209,299400.0],["2015-09-14",23.0943,23.1344,22.3401,22.6738,464300.0],["2015-09-15",22.7339,23.5148,22.7339,23.2612,415300.0],["2015-09-16",23.2612,24.0178,22.7882,23.9098,235500.0],["2015-09-17",23.9908,24.3151,23.6125,23.7611,336700.0],["2015-09-18",23.3558,23.5044,22.9436,23.4706,1333000.0],["2015-09-21",23.5111,23.9098,23.3152,23.4639,313600.0],["2015-09-22",23.099,23.4841,22.7342,22.9774,367600.0],["2015-09-23",23.0517,23.072,22.3221,22.4031,257200.0],["2015-09-24",22.2951,22.6734,22.0045,22.5248,269900.0],["2015-09-25",22.768,22.768,22.0383,22.0856,262100.0],["2015-09-28",21.9167,22.1126,21.5114,21.687,246000.0],["2015-09-29",21.687,21.7275,21.1533,21.2749,212400.0],["2015-09-30",21.5113,21.6938,21.2208,21.5586,292800.0],["2015-10-01",21.6465,21.9843,20.9709,21.1398,293500.0],["2015-10-02",20.9573,21.5586,20.7141,21.5384,378800.0],["2015-10-05",21.7411,22.5383,21.5789,22.4775,204700.0],["2015-10-06",22.4572,23.1396,22.4302,22.7409,286900.0],["2015-10-07",22.9774,23.4639,22.5248,23.3422,183800.0],["2015-10-08",23.2206,23.957,23.2206,23.7814,193700.0],["2015-10-09",23.903,24.1935,23.6328,23.68,182600.0],["2015-10-12",23.653,23.8557,23.3017,23.8354,127400.0],["2015-10-13",23.6936,24.484,23.6936,24.1057,234100.0],["2015-10-14",24.3962,24.9569,24.1462,24.6394,368500.0],["2015-10-15",24.6191,24.6191,23.4301,23.8152,253200.0],["2015-10-16",23.8422,23.8827,23.2882,23.7206,191300.0],["2015-10-19",23.6936,23.6936,23.0112,23.1531,181300.0],["2015-10-20",23.1869,23.3558,22.8626,23.045,179600.0],["2015-10-21",23.2004,23.2206,22.545,22.5923,166100.0],["2015-10-22",22.8018,23.572,22.5856,23.5449,182600.0],["2015-10-23",23.8084,24.1124,23.5855,23.7409,201700.0],["2015-10-26",23.8084,24.0043,23.1531,23.2004,112000.0],["2015-10-27",23.0788,23.0788,22.0248,22.1937,173100.0],["2015-10-28",22.241,22.8288,22.0383,22.8153,257900.0],["2015-10-29",22.6734,22.9707,22.3221,22.3761,115500.0],["2015-10-30",22.4707,22.6531,22.1059,22.1464,130000.0],["2015-11-02",22.1262,23.1936,21.7073,23.1463,259900.0],["2015-11-03",23.0585,23.3828,22.9166,22.9436,122900.0],["2015-11-04",23.0855,23.0855,22.4167,22.4842,113000.0],["2015-11-05",22.5721,22.8423,22.1464,22.3491,102200.0],["2015-11-06",22.241,22.2613,21.8019,22.0181,247300.0],["2015-11-09",22.0248,22.0856,21.5113,21.9978,171700.0],["2015-11-10",21.91,22.3964,21.6194,22.3761,232600.0],["2015-11-11",22.4099,22.5315,21.964,22.0518,115000.0],["2015-11-12",21.8356,21.8964,20.9371,21.3154,310600.0],["2015-11-13",21.2276,21.6059,21.106,21.41,143100.0],["2015-11-16",21.383,21.6735,21.1127,21.5519,128600.0],["2015-11-17",21.5992,21.7343,21.1398,21.1871,145800.0],["2015-11-18",21.356,22.0518,21.2816,22.0181,129000.0],["2015-11-19",22.0316,22.3694,21.8491,22.3221,152600.0],["2015-11-20",22.5112,22.6531,22.2207,22.3018,168500.0],["2015-11-23",22.3829,22.7612,22.3559,22.6261,103900.0],["2015-11-24",22.4707,23.1396,22.0316,23.0315,91300.0],["2015-11-25",23.045,23.2341,22.3626,22.9369,87100.0],["2015-11-27",22.9166,23.1666,22.5518,23.1125,83700.0],["2015-11-30",23.2004,24.2611,23.0315,23.9638,433300.0],["2015-12-01",24.0314,24.0651,23.4368,23.7273,148800.0],["2015-12-02",23.6057,23.6057,22.6126,22.8896,157800.0],["2015-12-03",23.045,23.1058,22.3221,22.3559,257900.0],["2015-12-04",22.3761,22.8018,22.0586,22.6869,128100.0],["2015-12-07",22.6058,22.6058,22.0248,22.3086,212600.0],["2015-12-08",22.0586,22.1262,21.2816,21.7073,183000.0],["2015-12-09",21.6465,21.9775,21.0992,21.6127,318600.0],["2015-12-10",23.0044,23.8084,21.5586,22.7815,383300.0],["2015-12-11",22.4572,23.8354,22.4302,23.1463,386500.0],["2015-12-14",23.018,23.018,20.552,20.8357,501600.0],["2015-12-15",20.9979,21.0317,20.1263,20.4236,353600.0],["2015-12-16",20.5317,20.9033,20.2817,20.8357,224700.0],["2015-12-17",20.8974,21.3563,20.6029,21.0823,329800.0],["2015-12-18",21.0618,21.2125,20.2809,20.322,570200.0],["2015-12-21",20.4796,20.959,20.2056,20.7946,233800.0],["2015-12-22",20.8083,21.322,20.6645,21.3015,269300.0],["2015-12-23",21.507,22.3015,21.3152,22.1166,206000.0],["2015-12-24",21.9727,22.2467,21.6988,22.1097,71600.0],["2015-12-28",21.9933,22.1508,21.5412,21.7741,136800.0],["2015-12-29",21.9522,21.9864,21.4042,21.8494,144200.0],["2015-12-30",21.733,21.9659,21.5823,21.6097,99300.0],["2015-12-31",21.5481,21.6988,21.0686,21.1029,189600.0],["2016-01-04",20.7467,21.3974,20.5686,21.37,338500.0],["2016-01-05",21.37,21.5755,20.9179,21.2056,228800.0],["2016-01-06",20.8905,21.1097,20.7467,20.9864,283300.0],["2016-01-07",20.4659,20.7809,20.4248,20.4659,286200.0],["2016-01-08",20.5275,20.7535,19.9179,20.0481,279900.0],["2016-01-11",20.144,20.2535,19.7193,20.0412,271100.0],["2016-01-12",20.2398,20.4111,19.1645,19.6234,303300.0],["2016-01-13",19.6234,19.8152,18.4933,18.6028,226900.0],["2016-01-14",18.7056,19.2535,18.3631,19.0549,176700.0],["2016-01-15",18.5549,19.233,17.9727,18.1645,280500.0],["2016-01-19",18.2398,18.4179,17.7261,18.0618,272100.0],["2016-01-20",17.7261,18.2604,16.9727,18.0275,285800.0],["2016-01-21",18.0481,18.7672,17.9316,18.1782,289700.0],["2016-01-22",18.4522,19.0892,18.0823,18.507,236200.0],["2016-01-25",18.233,18.233,17.0343,17.0686,428100.0],["2016-01-26",17.3152,17.7946,17.3015,17.6302,293800.0],["2016-01-27",17.4933,17.7193,17.1508,17.2193,350800.0],["2016-01-28",17.5617,17.685,17.007,17.096,233200.0],["2016-01-29",17.1234,18.1234,17.1234,18.1028,264800.0],["2016-02-01",17.8563,18.0412,17.4042,17.4796,235900.0],["2016-02-02",17.2535,17.2535,16.7193,16.8768,252500.0],["2016-02-03",17.0617,17.6234,16.4727,17.6028,258800.0],["2016-02-04",17.5549,18.4042,17.4864,17.8083,201000.0],["2016-02-05",17.7193,17.9042,17.4111,17.4248,202500.0],["2016-02-08",17.1645,17.4864,16.7535,17.4111,206100.0],["2016-02-09",17.1302,17.9179,16.8905,17.733,228100.0],["2016-02-10",17.733,17.8631,17.2467,17.4796,325000.0],["2016-02-11",17.1028,17.3426,16.5069,16.6508,208300.0],["2016-02-12",16.7878,17.1028,16.5891,16.7946,265600.0],["2016-02-16",16.9796,18.3974,16.6165,17.6508,563100.0],["2016-02-17",17.7672,18.1713,17.6576,17.8426,258100.0],["2016-02-18",17.8289,17.8289,17.1987,17.2193,318000.0],["2016-02-19",17.1987,17.2398,16.3563,16.4385,310400.0],["2016-02-22",16.685,17.3631,16.4727,16.6165,668900.0],["2016-02-23",16.5412,17.6439,16.5069,17.3015,348100.0],["2016-02-24",16.9864,17.7056,16.7398,17.685,318100.0],["2016-02-25",17.7809,17.8974,17.4796,17.8563,294200.0],["2016-02-26",18.0001,18.5618,17.7672,17.7878,487000.0],["2016-02-29",17.7946,18.2741,17.3768,18.1576,473400.0],["2016-03-01",18.3563,18.3563,17.3768,17.4727,374700.0],["2016-03-02",17.548,18.4385,17.548,18.3563,386500.0],["2016-03-03",18.3837,18.9453,18.2124,18.8426,292400.0],["2016-03-04",18.8426,19.2261,18.5207,18.9864,435000.0],["2016-03-07",19.7124,20.7741,19.2124,20.1851,1019600.0],["2016-03-08",19.7467,19.9248,18.7809,18.9453,717600.0],["2016-03-09",18.9933,19.4179,18.9933,19.3974,440100.0],["2016-03-10",19.4933,19.8974,19.3015,19.8083,369500.0],["2016-03-11",20.0686,20.2193,19.596,20.096,443600.0],["2016-03-14",19.8905,20.0412,18.0412,18.2946,1788200.0],["2016-03-15",18.1576,19.1782,17.6645,18.7193,804500.0],["2016-03-16",18.7749,20.1245,18.7749,20.1105,774000.0],["2016-03-17",20.1662,21.5366,20.1662,21.3488,534000.0],["2016-03-18",21.3766,21.9957,21.0983,21.3348,5235300.0],["2016-03-21",21.3696,22.0861,21.3348,21.9053,739700.0],["2016-03-22",21.7592,22.2113,21.7035,22.1,422100.0],["2016-03-23",21.947,22.2392,21.474,21.4809,440400.0],["2016-03-24",21.3766,22.2044,21.1401,22.1905,281800.0],["2016-03-28",22.2252,22.3852,21.6548,21.8913,364500.0],["2016-03-29",21.8148,22.7539,21.5714,22.733,450900.0],["2016-03-30",22.8374,22.9348,22.267,22.6913,275100.0],["2016-03-31",22.7539,22.9348,22.4826,22.7817,343000.0],["2016-04-01",22.4826,22.8722,22.1905,22.8513,317700.0],["2016-04-04",22.9,23.3174,22.5244,22.6704,405100.0],["2016-04-05",22.4478,22.6357,21.9609,22.0235,309400.0],["2016-04-06",22.0235,22.1974,21.6966,22.1765,459800.0],["2016-04-07",22.0792,22.1209,21.5157,21.6131,492900.0],["2016-04-08",21.9261,22.4409,21.9122,22.1348,345600.0],["2016-04-11",22.3226,22.7748,22.1,22.5035,303000.0],["2016-04-12",22.58,23.3104,22.4965,23.2826,335800.0],["2016-04-13",23.5469,23.8043,23.1852,23.6791,247700.0],["2016-04-14",23.7556,23.9017,23.3452,23.853,223900.0],["2016-04-15",23.7417,24.013,23.4913,23.9087,246700.0],["2016-04-18",23.8391,24.34,23.7348,24.2843,234700.0],["2016-04-19",24.3469,24.8617,24.1939,24.8408,316500.0],["2016-04-20",24.9382,25.1886,24.7434,25.0077,264500.0],["2016-04-21",25.0425,25.119,24.0756,24.1104,223700.0],["2016-04-22",24.2565,25.2999,24.2565,25.2303,277700.0],["2016-04-25",25.0356,25.0356,23.846,23.9713,316600.0],["2016-04-26",24.1799,24.9104,24.02,24.8338,189500.0],["2016-04-27",24.9173,24.9938,24.6599,24.9104,178700.0],["2016-04-28",24.653,24.8964,24.2843,24.3956,155400.0],["2016-04-29",24.3747,24.6043,23.9156,24.1382,301000.0],["2016-05-02",24.18,24.5834,23.8182,24.5765,249500.0],["2016-05-03",24.3469,24.486,23.5748,24.0269,191700.0],["2016-05-04",23.86,24.2982,23.5887,23.9573,235500.0],["2016-05-05",24.0756,24.2843,23.8182,24.173,220200.0],["2016-05-06",24.0687,24.2426,23.9087,24.2356,198200.0],["2016-05-09",24.0478,24.0478,23.6652,23.8043,178700.0],["2016-05-10",23.8878,24.6391,23.8878,24.5765,154400.0],["2016-05-11",24.5486,24.8965,24.2843,24.6739,145800.0],["2016-05-12",24.8408,25.3138,24.4026,24.6252,202300.0],["2016-05-13",24.3886,24.5347,24.1104,24.3399,225100.0],["2016-05-16",24.4304,25.0982,24.2634,24.9382,220300.0],["2016-05-17",24.813,24.9243,24.3886,24.5417,235800.0],["2016-05-18",24.3469,24.8547,23.7834,23.7904,190200.0],["2016-05-19",23.5121,23.7834,22.9765,23.3869,310400.0],["2016-05-20",23.5956,24.5208,23.4982,24.5138,242900.0],["2016-05-23",24.4652,24.7573,24.173,24.2704,199300.0],["2016-05-24",24.5069,25.1121,24.3678,25.0704,228500.0],["2016-05-25",24.0408,24.8408,23.8878,24.7504,233700.0],["2016-05-26",24.806,24.9869,24.486,24.646,169900.0],["2016-05-27",24.646,25.0704,24.6112,24.9451,155500.0],["2016-05-31",24.9591,25.4112,24.8408,24.9451,247200.0],["2016-06-01",24.806,25.5295,24.5486,25.453,290400.0],["2016-06-02",25.4112,25.8425,25.1121,25.8355,223800.0],["2016-06-03",25.8355,25.8355,25.3069,25.6825,259100.0],["2016-06-06",25.7521,26.4686,25.7382,26.2947,224100.0],["2016-06-07",26.3712,26.4477,25.5503,26.1973,216800.0],["2016-06-08",25.2582,25.6755,23.5817,25.6686,709400.0],["2016-06-09",25.4321,28.4581,24.8895,28.2911,692100.0],["2016-06-10",28.0824,28.0824,27.2964,27.7137,487200.0],["2016-06-13",27.5816,27.9642,27.192,27.6303,305600.0],["2016-06-14",27.4703,27.7694,27.2407,27.519,280500.0],["2016-06-15",27.5746,27.7902,27.0459,27.1224,233400.0],["2016-06-16",26.9044,27.5233,26.5177,27.4951,261000.0],["2016-06-17",27.5655,28.2827,27.3967,27.5795,348100.0],["2016-06-20",27.9171,28.2546,27.7061,27.896,226300.0],["2016-06-21",27.7624,28.0999,27.6006,27.7202,167600.0],["2016-06-22",27.7624,28.0225,27.6077,27.6428,192000.0],["2016-06-23",28.0718,28.5359,28.0085,28.1562,229100.0],["2016-06-24",26.5599,27.3615,25.9833,26.363,862100.0],["2016-06-27",25.9481,26.0817,25.055,25.1254,404900.0],["2016-06-28",25.4418,25.491,24.612,24.9988,424900.0],["2016-06-29",25.3012,25.4699,25.1043,25.259,289100.0],["2016-06-30",25.273,26.2153,24.9707,26.2083,315100.0],["2016-07-01",26.2223,26.7708,25.9129,26.1872,202100.0],["2016-07-05",26.0184,26.363,25.4277,25.7371,254200.0],["2016-07-06",25.6387,26.2083,25.491,26.0255,173400.0],["2016-07-07",26.0958,26.6724,25.8356,26.0114,231100.0],["2016-07-08",26.3489,27.024,26.3489,26.9466,241300.0],["2016-07-11",27.031,27.474,26.9677,27.2982,189800.0],["2016-07-12",27.6358,28.1491,27.1787,28.0296,186600.0],["2016-07-13",28.0718,28.2757,27.8468,27.9171,202100.0],["2016-07-14",28.1562,28.2124,27.5444,27.5655,103300.0],["2016-07-15",27.8186,28.1491,27.4811,27.5795,150200.0],["2016-07-18",27.3967,27.7131,27.2209,27.685,111800.0],["2016-07-19",27.5725,27.7553,27.0732,27.2209,157900.0],["2016-07-20",27.256,27.6147,26.9677,27.4951,121100.0],["2016-07-21",27.6428,28.2124,27.6428,27.9171,301600.0],["2016-07-22",27.9171,28.1632,27.8046,27.903,181100.0],["2016-07-25",27.7975,28.0718,27.46,27.7272,222400.0],["2016-07-26",27.7764,28.5007,27.7764,28.4445,241500.0],["2016-07-27",28.6976,28.7328,28.128,28.4093,142200.0],["2016-07-28",28.3671,28.4374,27.9874,28.2265,116500.0],["2016-07-29",28.1772,28.4445,27.8186,28.2194,222000.0],["2016-08-01",28.1772,28.4163,27.6006,27.9663,159400.0],["2016-08-02",27.9733,27.9733,27.4881,27.6147,174600.0],["2016-08-03",27.6358,27.7483,27.0873,27.7131,188000.0],["2016-08-04",27.7905,28.4304,27.7905,28.121,188700.0],["2016-08-05",28.3249,28.8523,28.0929,28.6906,174100.0],["2016-08-08",28.7257,28.9367,28.5007,28.6906,138600.0],["2016-08-09",28.789,28.8664,28.2194,28.3038,129100.0],["2016-08-10",28.4656,28.8312,28.2405,28.782,121000.0],["2016-08-11",28.9297,29.4079,28.7117,29.3586,183800.0],["2016-08-12",29.3446,29.3446,28.5499,28.9086,115800.0],["2016-08-15",28.782,29.2672,28.5078,29.0844,127800.0],["2016-08-16",29.0562,29.0914,28.6414,28.6976,100600.0],["2016-08-17",28.6414,29.0351,28.4374,29.007,116900.0],["2016-08-18",29.0352,29.5274,28.7187,29.5063,146800.0],["2016-08-19",29.5063,29.5626,29.1195,29.4219,142500.0],["2016-08-22",29.1899,29.5555,28.7047,29.4922,156000.0],["2016-08-23",29.6469,30.0337,29.3797,29.4079,280300.0],["2016-08-24",29.4078,29.5907,29.1969,29.3727,242200.0],["2016-08-25",29.3024,30.3431,28.6695,30.0126,509800.0],["2016-08-26",30.1954,30.4556,29.8087,29.879,245300.0],["2016-08-29",30.0196,30.2587,29.8157,30.104,277200.0],["2016-08-30",30.104,30.4908,29.9985,30.2376,358400.0],["2016-08-31",30.2376,30.3783,29.9774,29.9774,508200.0],["2016-09-01",30.5119,32.1644,29.3867,31.862,836200.0],["2016-09-02",31.4401,32.4738,31.2573,32.4035,297900.0],["2016-09-06",32.5863,33.8661,32.3965,33.2051,338200.0],["2016-09-07",33.2473,34.6186,33.2262,34.5623,693500.0],["2016-09-08",34.5201,34.7592,34.2459,34.4568,292400.0],["2016-09-09",34.0771,34.0771,32.7129,32.7762,237100.0],["2016-09-12",32.523,33.6763,32.4527,33.6271,308300.0],["2016-09-13",33.2473,33.5567,32.3332,32.727,194300.0],["2016-09-14",32.8395,33.2965,32.5933,32.8676,282800.0],["2016-09-15",32.974,33.7191,32.9031,33.712,213400.0],["2016-09-16",33.6197,33.8823,33.5772,33.6197,324000.0],["2016-09-19",33.7972,34.5777,33.7475,34.0029,245300.0],["2016-09-20",34.2938,34.4429,33.6481,33.6552,148800.0],["2016-09-21",33.9887,34.6132,33.8184,34.5493,183600.0],["2016-09-22",35.266,35.3015,34.4642,35.1737,195100.0],["2016-09-23",35.1241,35.2021,34.8828,35.0247,139800.0],["2016-09-26",34.23,34.9467,34.23,34.7551,347000.0],["2016-09-27",34.7054,35.2802,34.4287,35.0957,289400.0],["2016-09-28",35.2021,35.4718,34.826,35.1028,324500.0],["2016-09-29",35.0034,35.2802,34.6841,34.7976,201000.0],["2016-09-30",35.1524,35.4647,34.8899,35.1879,261800.0],["2016-10-03",35.1879,35.3582,34.5848,34.6557,203100.0],["2016-10-04",34.7125,34.9963,33.6126,33.8894,208500.0],["2016-10-05",34.2655,34.5919,33.8397,33.8894,147700.0],["2016-10-06",33.8539,34.379,33.6623,34.081,166500.0],["2016-10-07",34.1519,34.2938,33.3643,33.4991,130300.0],["2016-10-10",33.4991,34.0952,33.4991,33.6765,111800.0],["2016-10-11",33.492,33.5701,33.0095,33.2791,172900.0],["2016-10-12",33.2791,33.9178,33.2791,33.7688,114100.0],["2016-10-13",33.3217,33.343,32.7895,33.0876,116200.0],["2016-10-14",33.343,34.1377,33.343,33.6836,151000.0],["2016-10-17",33.641,34.3861,33.641,34.2016,150500.0],["2016-10-18",34.6061,34.7196,34.1377,34.2087,134000.0],["2016-10-19",34.2016,34.6628,34.1306,34.4925,114100.0],["2016-10-20",34.3435,34.3435,33.5417,33.6836,93600.0],["2016-10-21",33.3217,34.0526,33.0521,33.9178,113300.0],["2016-10-24",34.3719,34.3719,33.5275,34.0455,111900.0],["2016-10-25",33.8539,34.0242,33.3501,33.5346,112400.0],["2016-10-26",33.3075,33.8326,33.2153,33.5417,83400.0],["2016-10-27",33.5346,33.6765,33.1018,33.5204,123700.0],["2016-10-28",33.5204,33.783,32.6831,32.7966,186800.0],["2016-10-31",32.7754,33.3146,32.7257,33.2508,158400.0],["2016-11-01",33.1443,33.3501,32.5412,32.676,134100.0],["2016-11-02",32.6618,33.0095,32.3425,32.3496,108400.0],["2016-11-03",32.3638,32.8676,32.3638,32.5199,79900.0],["2016-11-04",32.4773,33.4707,32.3141,32.9882,142900.0],["2016-11-07",33.3501,34.1235,33.343,33.9178,187700.0],["2016-11-08",33.6623,34.4783,33.3501,34.2371,185800.0],["2016-11-09",33.8042,35.0815,33.5985,34.8544,216300.0],["2016-11-10",34.9396,36.4155,34.9254,36.2594,246000.0],["2016-11-11",36.1671,37.2173,36.0323,37.0825,240300.0],["2016-11-14",37.4586,38.4378,37.416,38.3526,285300.0],["2016-11-15",38.3881,39.2609,38.1185,39.2467,224700.0],["2016-11-16",39.1473,41.0987,39.1119,40.9568,446900.0],["2016-11-17",41.1271,41.1342,39.9634,40.0414,542500.0],["2016-11-18",40.0485,40.0698,39.3815,39.5802,302600.0],["2016-11-21",38.2675,38.6435,36.749,38.3313,366300.0],["2016-11-22",37.4373,37.8062,36.6851,37.7921,429400.0],["2016-11-23",37.7424,38.1681,37.4798,38.1043,161600.0],["2016-11-25",38.2249,38.4236,38.1185,38.3881,71900.0],["2016-11-28",38.2391,38.8422,38.0617,38.5513,194500.0],["2016-11-29",37.565,38.2746,36.309,36.309,414500.0],["2016-11-30",36.898,37.1676,36.3374,36.451,387500.0],["2016-12-01",36.6284,37.6998,36.3374,36.8909,201700.0],["2016-12-02",36.898,37.5934,36.7206,37.565,255100.0],["2016-12-05",37.7566,38.2533,37.5792,38.0546,311600.0],["2016-12-06",37.9127,37.9836,36.9193,37.5934,343100.0],["2016-12-07",37.5721,38.0191,37.047,37.7637,272400.0],["2016-12-08",37.3947,39.3531,36.9548,38.828,511200.0],["2016-12-09",38.9983,39.4667,38.8351,39.2751,365300.0],["2016-12-12",39.3106,39.6512,38.5797,39.3318,375600.0],["2016-12-13",39.4028,39.7008,38.1114,38.7926,262200.0],["2016-12-14",38.7642,39.1261,38.0475,38.1043,193800.0],["2016-12-15",37.9112,39.2557,37.9112,38.5477,235100.0],["2016-12-16",38.6478,39.2056,38.0542,38.1686,739900.0],["2016-12-19",38.1686,38.5119,37.6466,37.9326,204300.0],["2016-12-20",38.09,39.0841,38.0471,38.705,224500.0],["2016-12-21",38.5048,39.1484,38.2616,38.4833,188400.0],["2016-12-22",37.5893,37.6895,36.9743,37.1531,239400.0],["2016-12-23",37.2961,37.9112,36.9958,37.904,119100.0],["2016-12-27",37.7967,38.2258,37.575,37.8897,161500.0],["2016-12-28",38.0971,38.4547,36.7526,36.9314,171900.0],["2016-12-29",37.0029,37.3676,36.6453,36.9171,134100.0],["2016-12-30",36.9171,37.1102,36.6167,36.6954,153300.0],["2017-01-03",37.2675,38.233,36.6525,37.1602,173800.0],["2017-01-04",38.0614,39.1341,37.9684,38.4762,355300.0],["2017-01-05",38.1758,38.3832,37.2961,37.3104,202900.0],["2017-01-06",37.4177,37.4177,36.6525,36.867,181200.0],["2017-01-09",36.6668,37.103,36.2591,36.631,196900.0],["2017-01-10",36.9314,38.2616,36.9314,37.9112,348300.0],["2017-01-11",37.7252,38.469,37.7252,38.3403,153300.0],["2017-01-12",38.3045,38.6049,37.5965,38.4762,284700.0],["2017-01-13",38.6979,39.1055,38.4046,38.8767,151900.0],["2017-01-17",39.0268,39.034,37.8397,37.9827,114100.0],["2017-01-18",37.9684,38.2044,37.7681,38.0399,107700.0],["2017-01-19",38.14,38.3188,37.3176,37.5035,68300.0],["2017-01-20",37.5822,38.2974,37.3176,37.8826,117200.0],["2017-01-23",37.8397,38.8481,37.6823,38.8337,198100.0],["2017-01-24",39.1627,40.6145,39.034,40.4643,246700.0],["2017-01-25",40.5144,41.2367,40.3499,41.0365,166100.0],["2017-01-26",41.0222,41.0222,40.0281,40.4286,157300.0],["2017-01-27",41.3655,42.381,40.5001,42.2308,282200.0],["2017-01-30",42.2094,42.2308,40.8791,40.9936,177000.0],["2017-01-31",40.8934,41.4084,40.2069,41.1795,190400.0],["2017-02-01",41.3654,41.8089,40.9149,41.5442,113000.0],["2017-02-02",41.1652,41.1867,40.2641,40.4071,270100.0],["2017-02-03",40.5144,41.7087,39.7063,41.2439,205300.0],["2017-02-06",41.0079,41.0293,40.3285,40.6217,137800.0],["2017-02-07",40.7719,41.1437,40.6002,40.9435,132400.0],["2017-02-08",40.8291,40.9292,40.1497,40.872,133000.0],["2017-02-09",41.0293,41.1294,40.5573,41.1151,162000.0],["2017-02-10",41.3154,42.0377,40.636,41.7945,111000.0],["2017-02-13",41.9733,42.1879,41.3941,41.8804,153500.0],["2017-02-14",42.145,42.1664,41.1223,41.437,143800.0],["2017-02-15",41.3941,41.6801,41.201,41.5871,119500.0],["2017-02-16",41.5871,41.7731,41.1151,41.58,140200.0],["2017-02-17",41.4441,41.4441,40.6074,40.922,176700.0],["2017-02-21",40.8934,42.0162,40.8934,42.0091,127300.0],["2017-02-22",41.6444,41.9161,41.1223,41.3869,122000.0],["2017-02-23",41.6444,41.6444,40.7647,41.1795,96600.0],["2017-02-24",40.7647,41.5299,40.7647,41.2081,113800.0],["2017-02-27",40.9292,41.7803,40.9292,41.5371,112900.0],["2017-02-28",41.3225,41.4441,40.3356,40.7862,258800.0],["2017-03-01",41.4012,43.3036,41.4012,43.1319,319900.0],["2017-03-02",41.9519,42.8387,37.2604,38.0542,1218200.0],["2017-03-03",38.5477,39.9351,38.2187,38.798,518200.0],["2017-03-06",39.649,40.0424,38.6907,39.5918,479600.0],["2017-03-07",39.506,39.5918,37.9612,38.1829,219500.0],["2017-03-08",38.1615,38.5977,37.7825,37.8254,214300.0],["2017-03-09",38.0542,39.3272,37.7896,37.854,242400.0],["2017-03-10",38.1257,38.5548,37.7324,38.419,210000.0],["2017-03-13",38.419,38.7622,38.0757,38.4261,178700.0],["2017-03-14",38.4261,38.6407,37.9612,38.4333,259500.0],["2017-03-15",38.6351,39.6298,38.5918,39.428,233300.0],["2017-03-16",39.5433,39.7523,39.2189,39.5289,311000.0],["2017-03-17",39.7956,40.9849,39.3559,40.675,591300.0],["2017-03-20",41.0353,41.5687,40.2569,41.4462,229100.0],["2017-03-21",41.5687,41.5687,39.6226,39.6442,362600.0],["2017-03-22",39.4135,39.5289,38.8729,39.2982,228300.0],["2017-03-23",39.4063,40.1127,39.2406,39.846,127000.0],["2017-03-24",39.8677,40.2929,39.1108,39.3343,117900.0],["2017-03-27",38.6711,39.1757,38.3396,39.0604,137900.0],["2017-03-28",38.8802,40.1632,38.3756,39.9974,125100.0],["2017-03-29",39.8965,40.0839,39.5145,39.6298,98300.0],["2017-03-30",39.637,39.9974,39.5433,39.846,222300.0],["2017-03-31",39.7307,40.2208,39.5577,39.7091,223100.0],["2017-04-03",39.7307,40.0695,38.6639,39.0243,201700.0],["2017-04-04",38.8729,39.2622,38.4837,38.8081,217900.0],["2017-04-05",39.2478,39.9109,38.8225,39.1973,280900.0],["2017-04-06",39.2982,39.9325,39.0892,39.6802,201100.0],["2017-04-07",39.7812,40.0262,39.0531,39.5289,336800.0],["2017-04-10",39.3847,39.8316,39.1324,39.5145,243300.0],["2017-04-11",39.3847,39.9974,39.1901,39.9325,195700.0],["2017-04-12",39.7523,39.7523,38.6279,38.8369,158900.0],["2017-04-13",38.6423,39.1541,38.2386,38.5558,317700.0],["2017-04-17",38.6927,39.2261,38.3612,39.1757,159200.0],["2017-04-18",39.0531,39.6442,39.0387,39.6442,168400.0],["2017-04-19",39.9686,40.747,39.9686,40.329,236200.0],["2017-04-20",40.4371,41.093,40.228,40.5957,202600.0],["2017-04-21",40.711,40.9128,40.4011,40.675,127600.0],["2017-04-24",41.4822,41.6913,41.1146,41.3237,204600.0],["2017-04-25",41.3237,42.1454,41.3237,41.6985,133200.0],["2017-04-26",41.4967,43.0031,41.0354,42.5562,237200.0],["2017-04-27",42.5562,42.859,41.5255,42.6427,150800.0],["2017-04-28",42.7148,42.7148,42.0301,42.2535,229000.0],["2017-05-01",42.3256,42.6139,41.994,42.4337,122700.0],["2017-05-02",42.34,42.6788,42.1382,42.2103,97600.0],["2017-05-03",41.9724,42.3472,41.6048,41.8643,112300.0],["2017-05-04",42.0589,42.2247,41.5976,42.0157,102000.0],["2017-05-05",42.0156,42.3688,41.7706,42.167,111300.0],["2017-05-08",42.0733,42.2823,41.1218,41.5543,261300.0],["2017-05-09",41.5399,41.5471,40.9128,41.2083,127200.0],["2017-05-10",41.1507,41.6553,41.1074,41.5616,111400.0],["2017-05-11",41.302,41.5399,40.7398,41.0786,195000.0],["2017-05-12",40.9416,41.1723,40.5452,40.8768,88900.0],["2017-05-15",41.0858,41.4462,40.7903,41.2155,205500.0],["2017-05-16",41.4102,41.8499,40.8407,41.057,155300.0],["2017-05-17",41.057,41.057,39.6658,39.8532,185400.0],["2017-05-18",39.7667,40.1848,39.2982,40.156,172700.0],["2017-05-19",40.2208,40.9489,40.2208,40.5596,176100.0],["2017-05-22",40.6822,41.0281,40.5452,40.9561,139100.0],["2017-05-23",41.1723,41.2804,40.2569,41.0786,92500.0],["2017-05-24",41.1146,41.5832,40.7687,41.3237,119800.0],["2017-05-25",41.7129,42.2895,41.4678,41.9363,240500.0],["2017-05-26",41.8787,42.3977,41.7201,42.3184,118700.0],["2017-05-30",42.2463,43.1401,41.6985,43.0464,215600.0],["2017-05-31",43.1617,43.1617,42.3905,42.8518,197600.0],["2017-06-01",43.0176,44.0555,42.6788,44.0411,187400.0],["2017-06-02",44.0772,44.5961,43.6014,44.1348,209200.0],["2017-06-05",44.1492,45.4395,43.2699,43.2699,224200.0],["2017-06-06",42.8229,43.7528,42.5418,42.6139,315200.0],["2017-06-07",42.7581,44.3366,42.5995,43.068,365400.0],["2017-06-08",39.3559,41.1218,38.0224,39.6658,616100.0],["2017-06-09",39.9469,40.2569,39.3271,39.4424,409400.0],["2017-06-12",39.3919,39.9037,38.7216,39.2117,384300.0],["2017-06-13",39.3198,39.7811,38.5197,39.2189,249400.0],["2017-06-14",39.6803,41.0642,39.5649,40.3866,328800.0],["2017-06-15",39.7185,40.3648,39.3626,40.1034,212800.0],["2017-06-16",39.8202,40.6336,39.3699,40.6045,394900.0],["2017-06-19",40.6917,41.1637,40.1905,40.452,163200.0],["2017-06-20",40.0816,40.9749,39.8492,40.8151,214800.0],["2017-06-21",40.9095,41.4252,40.1978,40.2777,181300.0],["2017-06-22",40.314,40.5755,40.038,40.3576,117500.0],["2017-06-23",40.3649,40.8442,40.176,40.3866,543000.0],["2017-06-26",40.5609,40.6626,39.5224,40.314,161300.0],["2017-06-27",40.314,40.3866,39.0576,39.1811,283300.0],["2017-06-28",39.4062,40.0598,38.5855,39.871,294000.0],["2017-06-29",40.2269,40.3939,39.3118,40.1252,265600.0],["2017-06-30",40.2487,41.033,40.176,40.5101,212800.0],["2017-07-03",40.9531,41.7955,40.9531,41.3816,191900.0],["2017-07-05",41.3961,41.7229,40.9386,41.2654,186300.0],["2017-07-06",40.9023,41.4397,40.6336,40.9168,254300.0],["2017-07-07",41.1201,41.4469,40.8151,41.2581,163300.0],["2017-07-10",41.062,41.447,40.6699,40.8514,202700.0],["2017-07-11",40.728,41.1056,40.0744,40.7207,258800.0],["2017-07-12",40.9894,41.7883,40.7788,41.309,219000.0],["2017-07-13",41.3961,41.7447,40.9604,41.447,322800.0],["2017-07-14",41.4397,41.7229,41.2291,41.2436,146600.0],["2017-07-17",41.2581,41.614,40.8078,41.3888,179600.0],["2017-07-18",41.1419,41.2944,40.6408,40.6844,224100.0],["2017-07-19",40.9749,41.5559,40.8587,41.0693,216200.0],["2017-07-20",41.062,41.7229,40.6844,41.1056,193400.0],["2017-07-21",41.3671,41.3889,40.6699,41.2146,181100.0],["2017-07-24",40.9749,40.9749,40.4375,40.9386,187200.0],["2017-07-25",41.033,41.476,40.5174,41.3961,203800.0],["2017-07-26",41.3888,41.5123,40.5682,40.7352,122600.0],["2017-07-27",40.8514,41.1928,40.6553,41.0112,160400.0],["2017-07-28",40.9676,41.1347,40.5755,40.8006,103600.0],["2017-07-31",40.9313,41.0112,40.4592,40.7352,118200.0],["2017-08-01",40.9241,41.2509,40.5464,41.2146,135500.0],["2017-08-02",41.0838,41.4106,40.9458,41.3308,113600.0],["2017-08-03",41.3235,41.3235,40.6626,40.8006,100300.0],["2017-08-04",40.9313,41.6721,40.7498,41.5341,122800.0],["2017-08-07",41.5414,42.1732,41.5268,41.7447,325300.0],["2017-08-08",41.6358,42.0207,41.2145,41.5631,129100.0],["2017-08-09",41.3308,41.3308,40.5174,40.7135,85000.0],["2017-08-10",40.5174,40.7715,40.3067,40.3213,116500.0],["2017-08-11",40.2704,40.481,39.6749,40.2414,78700.0],["2017-08-14",40.6481,41.3235,40.6481,40.9967,194600.0],["2017-08-15",41.0403,41.0403,40.285,40.5101,74600.0],["2017-08-16",40.6263,41.4615,40.6263,41.0766,126900.0],["2017-08-17",40.9386,41.2146,40.4738,40.7207,103800.0],["2017-08-18",40.3576,40.9676,40.343,40.7062,105600.0],["2017-08-21",40.6771,40.9023,40.3721,40.4375,107000.0],["2017-08-22",40.5537,41.1928,40.5319,40.9967,143800.0],["2017-08-23",40.7933,41.4833,40.7933,41.2,111700.0],["2017-08-24",41.3162,41.3961,40.4157,41.338,72600.0],["2017-08-25",41.4615,41.9699,41.338,41.8028,114300.0],["2017-08-28",41.9916,41.9916,41.2727,41.3525,128400.0],["2017-08-29",41.0838,41.2581,40.8224,41.0984,127800.0],["2017-08-30",41.0693,42.2386,40.9386,41.8972,301100.0],["2017-08-31",40.6699,44.0397,40.0453,43.9017,491900.0],["2017-09-01",43.1101,43.7564,42.2095,42.5363,292700.0],["2017-09-05",42.2676,43.248,41.9626,42.5944,273300.0],["2017-09-06",42.7542,42.8486,41.5704,41.7447,170400.0],["2017-09-07",41.8101,42.086,41.0766,41.5994,190400.0],["2017-09-08",41.5341,41.6939,41.1565,41.338,354700.0],["2017-09-11",41.6358,42.0788,41.5051,41.8827,273700.0],["2017-09-12",41.9626,42.4927,41.7592,42.1877,285400.0],["2017-09-13",42.057,42.057,41.1855,41.3453,220100.0],["2017-09-14",41.2799,41.6285,41.2145,41.4687,273400.0],["2017-09-15",41.5273,42.2516,41.2858,41.7468,462100.0],["2017-09-18",41.937,42.9759,41.937,42.5369,245000.0],["2017-09-19",42.5369,42.5369,41.9443,42.1272,108900.0],["2017-09-20",42.2808,43.0564,42.1784,42.771,170000.0],["2017-09-21",42.5808,42.5808,41.8711,42.1053,246700.0],["2017-09-22",42.0906,42.4491,41.6297,42.1418,402500.0],["2017-09-25",42.1565,42.493,41.6151,41.9297,237400.0],["2017-09-26",42.1053,42.2735,41.2858,42.0906,411000.0],["2017-09-27",42.1491,42.9539,41.9662,42.9174,181100.0],["2017-09-28",42.9174,43.488,42.5881,43.2612,214800.0],["2017-09-29",43.1515,43.3929,42.515,42.8296,221000.0],["2017-10-02",42.8954,43.488,42.8954,43.3344,186200.0],["2017-10-03",43.371,43.4515,42.5077,43.3417,264200.0],["2017-10-04",43.3783,43.3783,42.5515,42.654,248800.0],["2017-10-05",42.7271,42.771,41.8419,42.5589,273500.0],["2017-10-06",42.4272,43.21,42.3028,42.9613,283200.0],["2017-10-09",42.9466,43.2027,42.6101,42.6759,273500.0],["2017-10-10",42.7564,43.1954,42.3686,42.6759,257700.0],["2017-10-11",42.8003,42.9393,41.8711,42.1345,569800.0],["2017-10-12",42.076,42.0833,41.5273,41.6882,300600.0],["2017-10-13",42.0248,42.0248,41.3151,41.6151,153000.0],["2017-10-16",41.7028,42.0101,41.1834,41.637,182700.0],["2017-10-17",41.6151,41.6224,41.0517,41.1615,198600.0],["2017-10-18",41.2419,41.2566,40.759,41.0298,173200.0],["2017-10-19",41.0078,41.198,40.6054,41.0005,267300.0],["2017-10-20",41.3078,41.4102,40.9859,41.3883,236200.0],["2017-10-23",41.3956,41.4175,40.92,41.3297,189600.0],["2017-10-24",41.7175,41.7541,41.3297,41.5785,127800.0],["2017-10-25",41.5858,41.5858,40.7298,41.0225,171200.0],["2017-10-26",41.22,41.6516,40.9566,41.5273,119300.0],["2017-10-27",41.6443,41.8126,40.6566,41.4907,132100.0],["2017-10-30",41.4834,41.4834,40.3933,40.5688,114800.0],["2017-10-31",40.5762,40.8908,40.5469,40.6274,318100.0],["2017-11-01",40.642,41.1907,40.5981,40.8322,114600.0],["2017-11-02",40.8322,40.9712,40.2762,40.6201,224500.0],["2017-11-03",40.6274,40.7517,40.2323,40.4006,157600.0],["2017-11-06",40.3055,40.3713,39.8153,39.8811,188600.0],["2017-11-07",39.9543,39.9762,38.9519,39.0836,239200.0],["2017-11-08",39.1056,39.2592,38.5642,38.7324,242200.0],["2017-11-09",38.4983,38.6739,37.9057,38.2862,197600.0],["2017-11-10",38.2715,38.6447,38.2349,38.3301,172300.0],["2017-11-13",38.1984,38.3081,37.8765,37.913,180400.0],["2017-11-14",37.7667,37.9935,37.4814,37.8252,143500.0],["2017-11-15",37.6204,37.774,37.2692,37.4594,222600.0],["2017-11-16",37.7009,38.6227,37.2985,38.4032,153300.0],["2017-11-17",38.2569,38.6812,38.0593,38.4544,111900.0],["2017-11-20",38.4837,38.9739,38.2276,38.5788,132500.0],["2017-11-21",38.8129,39.0909,38.491,38.7471,125000.0],["2017-11-22",38.8495,38.8495,38.0081,38.1471,153800.0],["2017-11-24",38.3227,38.6959,38.0301,38.1545,64800.0],["2017-11-27",38.2715,38.8276,38.0154,38.5495,274400.0],["2017-11-28",38.5861,39.3836,38.4837,39.3031,169000.0],["2017-11-29",39.2958,39.5592,38.9812,39.3543,184700.0],["2017-11-30",39.4568,40.086,39.2665,39.925,197700.0],["2017-12-01",39.9909,39.9909,38.8276,39.7567,238500.0],["2017-12-04",40.3128,42.5223,40.0274,41.1029,321600.0],["2017-12-05",41.1029,41.1907,39.5372,40.0786,354100.0],["2017-12-06",40.0055,40.4518,39.5519,40.1152,246100.0],["2017-12-07",42.3613,47.5486,41.6516,47.4608,1807400.0],["2017-12-08",47.9949,47.9949,46.8389,46.8462,471800.0],["2017-12-11",47.0364,47.0803,45.8585,45.9756,418800.0],["2017-12-12",46.1658,46.6926,45.7561,46.4219,270300.0],["2017-12-13",46.7218,47.0438,46.0853,46.2463,237800.0],["2017-12-14",46.495,46.5462,44.9147,44.9367,281800.0],["2017-12-15",45.2166,45.9901,45.0398,45.2387,499100.0],["2017-12-18",45.4744,45.9459,45.0693,45.1577,262400.0],["2017-12-19",45.2092,45.7838,44.7378,44.7378,153400.0],["2017-12-20",45.0766,45.607,44.7451,45.2903,212700.0],["2017-12-21",45.4892,45.7175,44.9809,45.003,190700.0],["2017-12-22",45.0398,45.1061,44.3105,44.9809,153800.0],["2017-12-26",44.9367,45.3566,44.4284,44.8114,274200.0],["2017-12-27",44.8262,45.3787,44.5904,44.8409,198100.0],["2017-12-28",45.003,45.003,44.3031,44.8556,109900.0],["2017-12-29",44.8483,45.2461,44.6199,44.6273,147600.0],["2018-01-02",45.3492,45.9238,44.9661,45.7323,213200.0],["2018-01-03",45.7249,45.7249,44.9956,45.1429,161300.0],["2018-01-04",45.1871,46.1595,45.1429,45.8207,195700.0],["2018-01-05",45.9533,46.0711,45.084,45.4229,107600.0],["2018-01-08",45.4228,45.7912,44.8998,45.7323,182600.0],["2018-01-09",45.7102,45.7691,45.3271,45.4302,193400.0],["2018-01-10",45.1945,45.5039,44.6567,44.7157,133300.0],["2018-01-11",44.8335,46.0785,44.7451,45.7544,160300.0],["2018-01-12",45.8133,45.8354,45.1429,45.4155,100200.0],["2018-01-16",45.6954,46.27,44.2663,44.2884,162200.0],["2018-01-17",44.7451,44.7451,43.9201,44.2589,150800.0],["2018-01-18",44.2,44.4947,43.8685,43.9716,118100.0],["2018-01-19",43.9127,44.8335,43.9127,44.8041,106500.0],["2018-01-22",44.6567,45.0987,44.2368,44.863,227900.0],["2018-01-23",44.6788,45.0103,44.0674,44.8483,148700.0],["2018-01-24",45.1061,45.3345,44.0527,44.34,147600.0],["2018-01-25",44.5683,44.5683,43.9422,44.3031,169200.0],["2018-01-26",44.4136,44.5978,43.6917,44.1411,130800.0],["2018-01-29",44.0969,44.1632,43.6328,43.7138,203400.0],["2018-01-30",43.3086,44.3179,43.1981,44.1632,195700.0],["2018-01-31",44.34,44.34,43.1981,43.5517,144400.0],["2018-02-01",43.3528,43.9274,43.0508,43.677,189800.0],["2018-02-02",43.4265,43.7727,42.6898,42.9477,173600.0],["2018-02-05",42.4467,42.9182,40.7156,40.745,176800.0],["2018-02-06",40.0084,41.1134,39.8389,40.966,185600.0],["2018-02-07",40.9439,41.3933,40.804,40.9366,102200.0],["2018-02-08",40.8408,40.8408,39.2275,39.2422,252400.0],["2018-02-09",39.7505,40.0599,38.6308,39.7874,225100.0],["2018-02-12",39.9715,40.8334,39.7358,40.2662,152200.0],["2018-02-13",40.0452,40.3178,39.64,40.1483,152500.0],["2018-02-14",39.8021,41.1134,39.78,40.8776,141200.0],["2018-02-15",41.3417,42.0931,40.7303,41.688,211000.0],["2018-02-16",41.5701,42.2847,41.2607,42.0268,156900.0],["2018-02-20",41.7543,42.3804,41.5775,41.7395,156500.0],["2018-02-21",42.13,44.0895,41.6953,43.2792,240500.0],["2018-02-22",43.4633,43.7654,42.6014,42.874,303900.0],["2018-02-23",43.1981,43.1981,42.6456,42.9919,117300.0],["2018-02-26",43.2423,44.0674,43.1392,43.5959,141100.0],["2018-02-27",43.6991,43.8243,43.0655,43.0655,189300.0],["2018-02-28",43.3234,43.6843,42.2699,42.4099,804100.0],["2018-03-01",40.2883,40.2883,36.7376,36.7965,1105900.0],["2018-03-02",36.2587,37.4227,35.3379,37.2901,415000.0],["2018-03-05",36.9586,37.5258,36.5313,37.1501,302300.0],["2018-03-06",37.268,37.4816,36.0672,37.4742,275100.0],["2018-03-07",36.9365,39.0802,36.8702,38.815,323200.0],["2018-03-08",38.8665,39.478,38.4393,38.9623,304500.0],["2018-03-09",39.198,39.5885,38.6529,39.5001,270400.0],["2018-03-12",39.6695,40.3251,39.6695,39.9568,142100.0],["2018-03-13",40.4283,40.4798,40.0452,40.1483,282500.0],["2018-03-14",40.2441,40.3178,39.4559,39.8758,275200.0],["2018-03-15",39.8537,40.0599,39.036,39.257,336800.0],["2018-03-16",39.3164,39.7173,38.9525,39.101,341500.0],["2018-03-19",39.0193,39.0193,38.1357,38.5516,264500.0],["2018-03-20",38.4996,39.0045,38.4922,38.6704,186800.0],["2018-03-21",38.7223,38.8263,37.8536,38.4699,150500.0],["2018-03-22",38.2397,38.6778,37.7274,37.7274,205400.0],["2018-03-23",37.7571,37.9501,36.9329,36.9774,178800.0],["2018-03-26",37.7125,38.262,36.9774,38.2471,181500.0],["2018-03-27",38.3065,38.5144,37.668,37.8833,300900.0],["2018-03-28",37.9353,38.3214,37.3264,37.6828,137500.0],["2018-03-29",37.9798,39.0862,37.9798,38.7966,304900.0],["2018-04-02",39.1159,39.8287,38.1729,38.908,396100.0],["2018-04-03",39.0713,39.9475,38.6629,39.7841,248400.0],["2018-04-04",39.1233,40.1331,38.7966,39.9846,126200.0],["2018-04-05",40.2816,40.7123,39.9178,40.6158,217800.0],["2018-04-06",40.3782,40.7049,39.903,40.2816,284900.0],["2018-04-09",40.497,40.9722,40.1331,40.4747,199800.0],["2018-04-10",41.0761,41.4251,40.69,40.8237,170800.0],["2018-04-11",40.5861,41.0242,40.5267,40.6752,135700.0],["2018-04-12",41.0316,41.4548,40.6232,41.2989,102900.0],["2018-04-13",41.7518,41.9152,41.0836,41.6553,116700.0],["2018-04-16",42.0563,42.3607,41.5365,42.2419,140100.0],["2018-04-17",42.5166,42.9176,42.4275,42.6948,131600.0],["2018-04-18",42.8211,42.8805,42.3161,42.576,108300.0],["2018-04-19",42.7171,43.7863,42.7171,43.5487,186400.0],["2018-04-20",43.4745,43.6081,43.0809,43.5561,144000.0],["2018-04-23",43.6378,43.9126,43.4968,43.6601,164600.0],["2018-04-24",43.8235,44.0388,43.326,43.816,367200.0],["2018-04-25",43.6007,44.7145,43.4151,44.5511,314600.0],["2018-04-26",44.6625,44.7293,43.868,44.5585,139100.0],["2018-04-27",44.5437,44.5437,43.8828,44.0017,123100.0],["2018-04-30",44.0982,44.113,43.3854,43.4522,374900.0],["2018-05-01",43.3334,43.6378,42.9176,43.5264,257000.0],["2018-05-02",43.5042,43.9051,43.1181,43.5487,189400.0],["2018-05-03",43.3557,44.0388,42.9473,43.6601,240900.0],["2018-05-04",43.4225,44.4397,43.3482,44.0536,204000.0],["2018-05-07",44.0759,44.4694,43.7418,43.8532,149000.0],["2018-05-08",44.061,44.514,43.7343,44.4249,145500.0],["2018-05-09",44.4249,44.6402,44.0388,44.462,223300.0],["2018-05-10",44.5363,44.7887,44.165,44.5734,158200.0],["2018-05-11",44.6774,44.9818,44.3655,44.5511,83600.0],["2018-05-14",44.5363,44.759,43.8754,43.8903,145500.0],["2018-05-15",43.7492,43.9497,43.2369,43.467,221800.0],["2018-05-16",43.519,44.2838,43.4002,43.9571,245100.0],["2018-05-17",44.0759,44.5437,43.9942,44.2096,204500.0],["2018-05-18",44.3878,44.6625,44.3135,44.4769,144500.0],["2018-05-21",44.7961,45.3233,44.7739,45.2713,151500.0],["2018-05-22",45.5387,45.9322,45.2565,45.6426,157400.0],["2018-05-23",45.0115,45.0783,43.3037,43.5784,444300.0],["2018-05-24",43.6304,44.2467,43.3631,43.9125,250500.0],["2018-05-25",43.9274,43.9868,43.3705,43.6081,189000.0],["2018-05-29",43.3854,43.6972,43.1997,43.519,171900.0],["2018-05-30",44.0017,44.3952,43.7492,44.0833,201200.0],["2018-05-31",44.1205,44.3581,43.2443,43.2963,176400.0],["2018-06-01",43.7492,44.1502,43.6972,44.0091,140500.0],["2018-06-04",44.1947,44.6105,43.9868,44.5585,222600.0],["2018-06-05",44.6922,45.5387,44.6922,45.3382,155800.0],["2018-06-06",45.4793,46.0362,44.8778,45.9099,350100.0],["2018-06-07",45.5535,46.5931,42.4424,42.5463,725300.0],["2018-06-08",42.8136,43.3037,42.3607,43.222,604800.0],["2018-06-11",43.6007,43.9794,43.1626,43.3779,301200.0],["2018-06-12",43.6007,44.165,43.0512,43.2517,311100.0],["2018-06-13",43.2666,43.2666,41.2692,41.5885,338800.0],["2018-06-14",41.5885,41.7147,40.8385,41.284,293200.0],["2018-06-15",41.0371,41.3963,40.5134,41.299,370200.0],["2018-06-18",40.9474,41.3514,40.491,41.3289,290000.0],["2018-06-19",40.9249,41.3888,40.9249,41.3738,205000.0],["2018-06-20",41.4486,41.8302,41.1119,41.8302,182400.0],["2018-06-21",41.8975,41.8975,41.1344,41.2242,188800.0],["2018-06-22",41.5609,41.5609,40.9549,41.0297,291700.0],["2018-06-25",40.9848,41.1568,40.3114,40.7304,169800.0],["2018-06-26",40.7005,40.9174,40.476,40.7454,193300.0],["2018-06-27",40.8875,41.2017,40.4087,40.4162,206700.0],["2018-06-28",40.4461,40.6406,39.9673,40.057,133600.0],["2018-06-29",40.1543,40.3488,39.5183,39.5707,264400.0],["2018-07-02",39.1966,39.3238,38.4709,39.1293,188800.0],["2018-07-03",39.2789,39.5632,38.7477,38.9946,106100.0],["2018-07-05",39.2266,39.6904,38.426,39.6755,195400.0],["2018-07-06",39.5782,39.87,39.2939,39.7428,137700.0],["2018-07-09",39.885,40.5434,39.8176,40.3862,145600.0],["2018-07-10",40.491,40.5957,39.9673,40.3114,137500.0],["2018-07-11",40.1019,40.5059,39.8401,40.4012,156700.0],["2018-07-12",40.5808,40.9399,40.4087,40.7828,129500.0],["2018-07-13",40.7753,41.299,40.7753,40.8127,118400.0],["2018-07-16",40.2964,40.4536,38.86,39.0096,531000.0],["2018-07-17",38.8899,39.2116,38.7403,39.047,149100.0],["2018-07-18",39.1592,39.7428,38.9797,39.6755,126900.0],["2018-07-19",39.7727,40.5284,39.7129,40.4087,98200.0],["2018-07-20",40.259,40.259,39.7054,39.8251,79700.0],["2018-07-23",39.8101,39.9373,39.2266,39.4286,118600.0],["2018-07-24",39.6156,40.072,39.1667,39.3612,133500.0],["2018-07-25",39.3612,39.3912,38.8824,39.249,107300.0],["2018-07-26",39.3238,39.8625,39.0844,39.7802,85400.0],["2018-07-27",39.8176,39.9448,39.3463,39.5034,90900.0],["2018-07-30",39.7278,40.2965,39.5109,39.7129,102100.0],["2018-07-31",39.9298,40.8725,39.5707,40.7379,135700.0],["2018-08-01",40.7379,40.8725,39.9673,40.2366,92800.0],["2018-08-02",40.0047,40.3413,39.7727,40.0496,69500.0],["2018-08-03",40.1842,40.5508,39.8027,40.3039,82500.0],["2018-08-06",40.2067,40.9174,40.2067,40.7454,126500.0],["2018-08-07",40.9025,41.3364,40.9025,40.9997,83400.0],["2018-08-08",40.9324,40.9324,39.9598,39.9673,106700.0],["2018-08-09",40.0047,40.4012,39.9149,40.0047,104100.0],["2018-08-10",39.7652,40.3413,39.6829,39.7877,82700.0],["2018-08-13",39.7802,39.8924,38.9123,39.3912,72700.0],["2018-08-14",39.4884,39.9224,39.466,39.683,68100.0],["2018-08-15",39.4286,39.5258,38.5083,38.7777,132000.0],["2018-08-16",39.0395,39.5333,38.86,39.3463,66300.0],["2018-08-17",39.264,39.7503,39.264,39.6455,57300.0],["2018-08-20",39.7727,39.9822,39.4136,39.4809,63700.0],["2018-08-21",39.5857,40.2216,39.481,39.9747,69500.0],["2018-08-22",39.9747,40.1393,39.1817,39.5184,61200.0],["2018-08-23",39.5483,40.0271,39.2789,39.4361,94200.0],["2018-08-24",39.6455,40.3264,39.1143,40.289,130100.0],["2018-08-27",40.4386,41.5833,40.4386,41.1494,118300.0],["2018-08-28",41.2915,41.4262,40.88,41.1643,142000.0],["2018-08-29",41.3589,42.0696,41.1045,41.6806,186000.0],["2018-08-30",41.9724,44.0149,40.289,42.6981,413500.0],["2018-08-31",42.7205,42.7355,41.1793,41.284,332700.0],["2018-09-04",41.1269,41.4711,40.3114,41.2017,180800.0],["2018-09-05",41.1643,41.5908,40.4985,41.3439,153400.0],["2018-09-06",41.4412,41.6207,41.2391,41.5983,116700.0],["2018-09-07",41.486,41.9649,41.4112,41.9424,130500.0],["2018-09-10",42.2267,42.4138,42.0846,42.2417,119400.0],["2018-09-11",42.0247,42.0397,41.3738,41.9275,108600.0],["2018-09-12",41.8901,42.0023,41.5833,41.8601,199700.0],["2018-09-13",42.0921,42.4811,41.7853,42.2791,136500.0],["2018-09-14",42.3922,43.4102,42.3922,43.199,147600.0],["2018-09-17",43.3348,43.5911,42.92,42.9879,172400.0],["2018-09-18",43.101,43.478,42.5656,43.2141,105500.0],["2018-09-19",43.2443,43.7193,43.2443,43.6062,146500.0],["2018-09-20",43.7419,44.398,43.6892,44.3527,107700.0],["2018-09-21",44.3678,44.4884,44.0511,44.1491,383400.0],["2018-09-24",44.1491,44.4055,42.9502,43.0181,92000.0],["2018-09-25",43.199,43.199,42.1886,42.2414,124800.0],["2018-09-26",42.2263,42.264,41.4874,41.6759,127800.0],["2018-09-27",41.7739,41.9021,40.854,40.9972,124200.0],["2018-09-28",40.9067,41.1405,40.3638,40.4619,151000.0],["2018-10-01",40.5146,40.9294,39.655,39.9189,199100.0],["2018-10-02",39.8963,40.9369,39.8963,40.3789,145200.0],["2018-10-03",40.6353,40.6353,39.5947,39.64,111600.0],["2018-10-04",39.459,39.459,38.5315,38.8105,82900.0],["2018-10-05",38.72,38.9538,38.0414,38.4033,173400.0],["2018-10-08",38.4109,38.8633,38.343,38.4486,112700.0],["2018-10-09",38.2751,38.2751,37.031,37.1064,177500.0],["2018-10-10",36.9933,37.1215,35.8924,36.1563,211400.0],["2018-10-11",36.1337,37.0008,35.6586,35.6963,222800.0],["2018-10-12",36.2241,36.2241,34.5653,35.2891,170500.0],["2018-10-15",35.2062,35.9225,34.9724,35.7189,122500.0],["2018-10-16",35.9452,36.5409,35.7039,36.5182,104500.0],["2018-10-17",36.4805,36.7218,35.8396,36.1638,111400.0],["2018-10-18",35.6058,36.3146,35.4776,35.6134,137200.0],["2018-10-19",35.6134,36.1487,35.4399,35.6737,106100.0],["2018-10-22",35.6963,35.9904,35.4399,35.6435,130700.0],["2018-10-23",35.1233,35.8622,34.4371,35.357,111300.0],["2018-10-24",35.4098,35.5455,33.6755,33.7207,156700.0],["2018-10-25",34.0148,35.357,33.8866,35.1609,161300.0],["2018-10-26",34.6859,35.5229,34.324,34.7538,124200.0],["2018-10-29",35.2816,35.817,33.8791,34.241,180300.0],["2018-10-30",34.2712,35.5078,34.2712,35.455,138900.0],["2018-10-31",35.9452,36.0809,35.1383,35.6662,166500.0],["2018-11-01",35.9225,36.9103,35.8396,36.6012,112900.0],["2018-11-02",36.8048,37.31,36.3825,37.129,172100.0],["2018-11-05",36.9857,37.3175,36.6841,36.9556,131800.0],["2018-11-06",37.0008,37.4306,36.571,36.7595,102500.0],["2018-11-07",37.1064,37.8227,36.6087,37.8076,95000.0],["2018-11-08",37.687,38.1771,37.5663,38.1319,52800.0],["2018-11-09",38.0037,38.1319,36.669,36.9405,94300.0],["2018-11-12",37.0536,37.5362,36.7294,36.8349,92200.0],["2018-11-13",37.1064,37.7247,36.7821,36.9782,86000.0],["2018-11-14",37.3929,37.9585,37.0159,37.5965,83100.0],["2018-11-15",37.4683,38.5541,37.4608,38.2525,71300.0],["2018-11-16",38.2525,39.1875,37.7926,38.6899,171200.0],["2018-11-19",38.6446,38.9085,38.3053,38.6371,117000.0],["2018-11-20",38.1997,38.9085,38.1545,38.441,84200.0],["2018-11-21",38.5994,39.1649,38.2601,38.5918,41300.0],["2018-11-23",38.2902,39.0895,38.2224,38.8482,31600.0],["2018-11-26",39.18,39.5495,38.5692,38.8558,123700.0],["2018-11-27",38.6446,38.7502,37.3778,37.4004,144300.0],["2018-11-28",37.6116,37.8152,36.096,37.8152,278300.0],["2018-11-29",37.687,38.4109,37.4005,37.7322,172300.0],["2018-11-30",37.7549,38.7728,37.7096,38.6597,169700.0],["2018-12-03",39.361,39.9039,38.2224,38.8256,97900.0],["2018-12-04",38.7653,39.1046,37.4834,37.6417,212200.0],["2018-12-06",35.4399,35.7717,32.4539,33.9394,472300.0],["2018-12-07",33.9319,35.1534,33.5775,33.585,324600.0],["2018-12-10",33.6604,33.8489,32.9893,33.6679,144100.0],["2018-12-11",34.2561,34.2561,32.5746,32.7782,200100.0],["2018-12-12",33.4719,34.0299,32.5218,33.5699,158500.0],["2018-12-13",33.4719,33.7207,32.9818,33.027,152000.0],["2018-12-14",32.9214,33.6604,32.846,33.3362,193200.0],["2018-12-17",33.0011,33.8388,32.4527,32.7193,180100.0],["2018-12-18",32.8868,33.4199,32.7269,32.8183,181000.0],["2018-12-19",32.9401,33.3819,31.8739,32.0414,181400.0],["2018-12-20",27.7992,28.5608,26.0703,26.2607,953400.0],["2018-12-21",26.0779,26.2759,25.4305,25.6362,1123200.0],["2018-12-24",25.6362,25.6438,24.5623,24.6156,245600.0],["2018-12-26",24.8593,25.7885,24.2196,25.6666,494000.0],["2018-12-27",25.4686,26.8395,25.004,26.8243,452500.0],["2018-12-28",27.0147,27.5935,26.7786,26.9919,250500.0],["2018-12-31",27.2356,28.2638,27.1518,28.2638,266900.0],["2019-01-02",27.9743,28.4923,27.3955,28.1038,254400.0],["2019-01-03",28.0124,28.1648,27.0528,27.2127,432500.0],["2019-01-04",27.7611,28.9721,27.6849,28.7436,569500.0],["2019-01-07",28.1724,29.8099,28.1724,28.9645,291400.0],["2019-01-08",29.4443,29.8936,29.1472,29.6423,248200.0],["2019-01-09",29.7109,29.8936,29.3148,29.5128,216800.0],["2019-01-10",29.6195,30.4344,29.3757,30.0917,232400.0],["2019-01-11",30.1297,30.3506,29.7489,30.1754,144700.0],["2019-01-14",30.0993,30.244,29.4062,29.4367,219200.0],["2019-01-15",29.5509,30.1602,29.3757,29.985,153000.0],["2019-01-16",30.1907,30.5867,29.8784,30.3354,155800.0],["2019-01-17",30.1526,30.9599,30.1526,30.6172,165000.0],["2019-01-18",30.8761,31.1503,30.7162,30.8609,122700.0],["2019-01-22",30.6324,31.2036,30.1297,30.4192,140600.0],["2019-01-23",30.4725,30.8685,29.7185,30.145,158400.0],["2019-01-24",30.145,30.9751,30.145,30.5486,144400.0],["2019-01-25",30.8838,31.0437,30.4877,30.5715,124300.0],["2019-01-28",30.1297,30.2668,29.4367,29.7032,243300.0],["2019-01-29",29.7185,29.8784,29.1549,29.5204,367900.0],["2019-01-30",29.8403,29.9927,29.0406,29.7946,230800.0],["2019-01-31",29.7185,30.0536,29.4671,29.7032,163900.0],["2019-02-01",29.947,30.1069,29.5509,29.6347,268600.0],["2019-02-04",29.7032,29.8022,29.0787,29.2539,230200.0],["2019-02-05",29.33,29.6499,28.7207,29.5585,336700.0],["2019-02-06",29.5509,30.0917,29.3605,29.5204,388500.0],["2019-02-07",29.3605,29.9774,29.2463,29.7185,196400.0],["2019-02-08",29.7185,29.8099,29.1549,29.5814,182600.0],["2019-02-11",29.7185,29.9546,29.3605,29.7109,158500.0],["2019-02-12",29.9774,30.701,29.9089,30.2897,233400.0],["2019-02-13",30.4649,30.5562,30.145,30.3049,182500.0],["2019-02-14",30.2516,30.5334,29.947,30.0079,299500.0],["2019-02-15",30.3735,30.4801,30.046,30.4268,191200.0],["2019-02-19",30.4192,30.7924,30.3658,30.4649,166100.0],["2019-02-20",30.4801,31.2798,30.4268,30.9828,424300.0],["2019-02-21",30.9371,31.2646,30.4725,30.6476,178600.0],["2019-02-22",30.899,31.6911,30.899,31.4702,265400.0],["2019-02-25",31.6682,32.9249,31.6682,32.7116,318800.0],["2019-02-26",32.6355,32.9325,32.2014,32.3689,412500.0],["2019-02-27",32.4222,32.5517,31.6606,31.9348,353600.0],["2019-02-28",32.3689,32.3689,30.2821,30.6172,801100.0],["2019-03-01",30.8761,31.2112,30.3963,31.0285,362200.0],["2019-03-04",31.1275,31.9576,31.1275,31.493,443100.0],["2019-03-05",31.4397,31.7368,31.3407,31.356,260800.0],["2019-03-06",31.4321,31.5464,31.0285,31.2722,214200.0],["2019-03-07",31.2036,31.2036,30.4039,30.6172,287400.0],["2019-03-08",30.3735,30.7923,30.1297,30.6629,163400.0],["2019-03-11",30.7847,31.0437,30.4953,30.6705,505200.0],["2019-03-12",30.739,30.9447,30.3506,30.4115,168500.0],["2019-03-13",30.6324,31.0665,30.5486,30.9142,289400.0],["2019-03-14",30.9751,31.3407,30.7162,31.196,287800.0],["2019-03-15",31.4347,31.4501,31.0035,31.2191,536700.0],["2019-03-18",31.2576,31.8581,31.2576,31.5887,176800.0],["2019-03-19",31.7503,32.0044,31.4886,31.5656,316700.0],["2019-03-20",31.427,31.6272,30.8342,31.0343,314900.0],["2019-03-21",30.9804,31.9505,30.9804,31.912,148500.0],["2019-03-22",31.7272,31.7811,30.8034,30.8111,222000.0],["2019-03-25",30.7957,31.4424,30.6879,31.3269,190000.0],["2019-03-26",31.6503,31.8966,31.4347,31.7426,143000.0],["2019-03-27",31.7503,31.989,31.2576,31.6579,111300.0],["2019-03-28",31.7272,32.2508,31.7272,32.0814,180800.0],["2019-03-29",32.3355,32.4663,31.3808,31.758,277900.0],["2019-04-01",32.0121,32.7281,32.0121,32.4894,165900.0],["2019-04-02",32.5356,32.5356,31.6118,31.6887,155600.0],["2019-04-03",31.9736,31.989,31.2961,31.4655,144900.0],["2019-04-04",31.6041,31.8735,31.3346,31.6579,190700.0],["2019-04-05",31.6656,31.8735,31.35,31.7734,155000.0],["2019-04-08",31.7118,31.7118,31.1575,31.3885,142600.0],["2019-04-09",31.3885,31.3885,30.3953,30.4569,185600.0],["2019-04-10",30.6109,30.8958,30.3799,30.8804,145300.0],["2019-04-11",30.8958,31.1806,30.634,30.7649,137500.0],["2019-04-12",30.9958,31.6041,30.9727,31.5964,127900.0],["2019-04-15",31.6425,31.7734,30.4646,30.634,96800.0],["2019-04-16",30.1336,30.1798,29.0095,30.1259,259400.0],["2019-04-17",30.3799,30.5185,29.4484,29.4792,146800.0],["2019-04-18",29.4484,29.8949,29.3945,29.8025,173900.0],["2019-04-22",29.8949,29.9642,29.1173,29.456,161000.0],["2019-04-23",29.456,30.1336,29.2251,29.9488,103000.0],["2019-04-24",29.918,29.9796,29.5638,29.7717,103500.0],["2019-04-25",29.7563,29.7794,29.3252,29.533,100600.0],["2019-04-26",29.6254,30.2337,29.4253,30.0335,96500.0],["2019-04-29",30.1567,30.557,30.1413,30.5031,177900.0],["2019-04-30",30.3645,30.5416,30.0412,30.4261,221800.0],["2019-05-01",30.4107,30.5724,29.8718,29.9026,146400.0],["2019-05-02",29.7332,30.0797,29.3945,29.841,103300.0],["2019-05-03",30.0874,30.9112,30.0874,30.865,104400.0],["2019-05-06",30.6571,31.0651,30.1721,30.8342,165200.0],["2019-05-07",30.5185,30.634,29.841,30.0951,160400.0],["2019-05-08",30.0181,30.2567,29.8102,29.841,113700.0],["2019-05-09",29.7409,29.8718,29.3252,29.6485,112200.0],["2019-05-10",29.5792,30.0797,29.3098,29.9257,92500.0],["2019-05-13",29.2559,29.3329,28.6015,28.6862,130100.0],["2019-05-14",28.8016,29.202,28.717,29.048,100500.0],["2019-05-15",28.8171,29.3637,28.6785,29.1635,121600.0],["2019-05-16",29.2713,29.5485,29.0326,29.1712,133000.0],["2019-05-17",28.9094,29.2405,28.6015,28.8093,108500.0],["2019-05-20",28.563,28.7401,27.3081,27.8316,187600.0],["2019-05-21",28.1241,28.7478,27.9471,28.6785,122300.0],["2019-05-22",28.7093,28.7401,27.9856,28.0241,150000.0],["2019-05-23",27.77,27.77,27.1926,27.3389,100800.0],["2019-05-24",27.5929,27.9625,27.3081,27.7007,82100.0],["2019-05-28",27.7392,27.8547,27.5082,27.5852,145200.0],["2019-05-29",27.3235,27.4235,26.9616,27.3158,153200.0],["2019-05-30",27.3927,27.462,27.1387,27.4235,99700.0],["2019-05-31",27.0463,27.3389,26.7691,27.285,162300.0],["2019-06-03",27.2927,28.9633,27.2465,28.8709,397900.0],["2019-06-04",29.1866,29.8795,28.9556,29.8256,227300.0],["2019-06-05",30.0258,30.1413,29.5638,29.8872,243900.0],["2019-06-06",29.687,29.7409,25.6913,26.1763,1679400.0],["2019-06-07",26.1994,27.3543,26.1994,26.3842,404500.0],["2019-06-10",26.6306,26.9231,26.3534,26.7614,321800.0],["2019-06-11",27.2003,27.2003,26.2302,26.7076,318900.0],["2019-06-12",26.7229,27.7315,26.5767,27.7238,387600.0],["2019-06-13",27.9779,28.2319,27.5082,27.7084,408400.0],["2019-06-14",27.5929,27.6083,26.8384,27.1849,277000.0],["2019-06-17",27.2862,27.4421,25.9453,26.07,277100.0],["2019-06-18",26.3195,26.53,25.9609,25.9843,286000.0],["2019-06-19",26.0467,26.4521,25.7036,25.8985,335700.0],["2019-06-20",26.3351,26.3663,25.7114,26.0077,194000.0],["2019-06-21",25.5633,25.688,24.3393,24.5342,675800.0],["2019-06-24",24.4485,24.7213,23.8248,24.3939,681100.0],["2019-06-25",24.4719,24.924,24.0119,24.5576,345400.0],["2019-06-26",24.3003,24.5576,23.4817,24.238,903300.0],["2019-06-27",24.3939,25.1501,24.3939,25.1033,307400.0],["2019-06-28",25.0877,25.7426,24.9786,25.3762,520500.0],["2019-07-01",25.8128,26.2026,25.1813,25.4464,429300.0],["2019-07-02",25.4542,25.9063,25.345,25.8362,324300.0],["2019-07-03",25.9219,26.8263,25.7894,26.6703,188400.0],["2019-07-05",26.4598,26.7951,26.2182,26.4053,184900.0],["2019-07-08",26.2571,26.6859,25.9531,26.1402,180500.0],["2019-07-09",26.0233,26.109,25.4308,25.7582,634600.0],["2019-07-10",25.9921,26.4598,25.805,26.0389,381600.0],["2019-07-11",26.0545,26.2883,25.4308,26.1714,233800.0],["2019-07-12",26.1714,27.0601,26.1636,26.9354,386900.0],["2019-07-15",26.99,27.1069,26.3819,26.6859,267400.0],["2019-07-16",26.7249,27.372,26.7249,27.0523,245400.0],["2019-07-17",27.0056,27.1381,26.452,26.6625,309800.0],["2019-07-18",26.6314,26.8574,26.226,26.6703,228200.0],["2019-07-19",26.6703,27.1303,26.608,27.0601,199600.0],["2019-07-22",27.1069,27.1069,26.6236,26.7639,167000.0],["2019-07-23",26.9432,27.4733,26.9432,27.255,182400.0],["2019-07-24",27.0601,28.058,27.0601,27.8865,217500.0],["2019-07-25",27.9099,28.4556,27.8631,28.058,354100.0],["2019-07-26",28.2373,28.2997,27.5513,27.9177,262400.0],["2019-07-29",27.8086,27.832,27.372,27.3798,278900.0],["2019-07-30",27.1147,27.6682,26.7795,27.6137,123100.0],["2019-07-31",27.4577,27.6994,26.7561,27.255,598500.0],["2019-08-01",27.2395,27.8709,26.4365,26.7873,293900.0],["2019-08-02",26.7327,27.3486,26.2649,26.6314,276800.0],["2019-08-05",26.187,26.187,25.4464,25.7504,261800.0],["2019-08-06",25.8517,26.0622,25.5789,25.8907,165300.0],["2019-08-07",25.4931,26.0778,25.2281,26.07,184900.0],["2019-08-08",26.2649,26.9822,26.2649,26.9666,160900.0],["2019-08-09",26.7639,26.9276,26.2104,26.3585,248500.0],["2019-08-12",26.1168,26.1168,25.6413,25.7504,154300.0],["2019-08-13",25.7114,26.7795,25.7114,26.3273,172700.0],["2019-08-14",25.8362,25.844,24.0041,24.082,490200.0],["2019-08-15",24.0898,24.1054,23.2713,23.6922,350900.0],["2019-08-16",23.9027,24.9786,23.9027,24.9162,159000.0],["2019-08-19",25.306,25.3762,24.6979,25.2826,190400.0],["2019-08-20",25.1657,25.306,24.9942,25.1501,120300.0],["2019-08-21",25.3372,25.5477,25.1033,25.3372,177400.0],["2019-08-22",25.4074,25.7504,25.1579,25.3684,153500.0],["2019-08-23",25.2437,25.4386,24.4251,24.5108,158400.0],["2019-08-26",24.6122,25.0877,24.2925,25.0566,95200.0],["2019-08-27",25.2203,25.7816,24.6356,24.6589,166900.0],["2019-08-28",24.5186,25.3138,24.1834,25.2125,359300.0],["2019-08-29",27.2862,29.399,26.5846,28.5492,890600.0],["2019-08-30",28.6895,28.6895,27.1303,27.4344,308200.0],["2019-09-03",27.0913,27.3486,25.7504,26.1012,334100.0],["2019-09-04",26.6314,27.0913,26.3741,26.9666,195700.0],["2019-09-05",27.3486,27.8553,26.9822,27.4577,232100.0],["2019-09-06",27.372,27.7696,27.3174,27.5357,174800.0],["2019-09-09",27.6916,28.6272,27.4422,28.5648,287300.0],["2019-09-10",28.5492,29.3834,28.2841,29.36,193700.0],["2019-09-11",29.5237,30.4904,28.8922,30.4826,210600.0],["2019-09-12",30.4047,30.8334,29.7576,30.0694,255100.0],["2019-09-13",30.4436,30.7399,30.0226,30.6931,222400.0],["2019-09-16",30.7246,30.9454,30.3462,30.906,267800.0],["2019-09-17",30.5906,30.5906,29.7076,29.9362,181700.0],["2019-09-18",29.7549,30.4014,29.408,30.157,189500.0],["2019-09-19",30.086,30.3856,29.952,30.2358,167600.0],["2019-09-20",30.2358,30.5906,30.0308,30.3383,264300.0],["2019-09-23",29.9835,30.5433,29.9047,30.1728,116200.0],["2019-09-24",30.3068,30.3147,29.5263,29.7312,228000.0],["2019-09-25",29.6209,30.1176,29.1793,30.0466,140100.0],["2019-09-26",30.0072,30.0939,29.6051,30.0308,144100.0],["2019-09-27",30.2043,30.5275,29.8258,29.9914,132200.0],["2019-09-30",29.9441,30.023,29.5184,29.8732,150400.0],["2019-10-01",30.0782,30.3068,28.9192,29.203,176300.0],["2019-10-02",28.8088,28.998,28.3357,28.9428,149900.0],["2019-10-03",28.6984,28.9113,28.3988,28.7851,181900.0],["2019-10-04",28.7851,29.1951,28.1702,29.1793,117800.0],["2019-10-07",28.9744,29.6524,28.7457,29.0217,356200.0],["2019-10-08",28.6117,28.8797,28.3357,28.3988,110100.0],["2019-10-09",28.8088,29.0295,28.6748,28.6984,120300.0],["2019-10-10",28.8482,29.3843,28.8482,29.2897,110200.0],["2019-10-11",29.9993,30.9375,29.9993,30.3068,165700.0],["2019-10-14",29.9993,30.1097,29.4868,29.5578,160100.0],["2019-10-15",29.5341,30.086,29.3922,29.7864,156900.0],["2019-10-16",29.5184,30.0308,29.4553,29.7628,125800.0],["2019-10-17",29.7628,30.6773,29.7628,30.6143,146200.0],["2019-10-18",30.3856,30.8114,30.2595,30.6773,166900.0],["2019-10-21",31.245,31.9467,31.0716,31.0873,169400.0],["2019-10-22",31.0321,31.655,30.7641,31.1504,111300.0],["2019-10-23",31.1977,31.2765,30.8823,30.9848,100900.0],["2019-10-24",31.174,31.174,30.3304,30.8587,129100.0],["2019-10-25",30.8429,31.45,30.8429,31.245,101700.0],["2019-10-28",31.3317,32.065,31.3317,32.0019,109300.0],["2019-10-29",31.7653,32.0413,31.5446,31.6786,93000.0],["2019-10-30",31.5604,31.5604,31.0085,31.3475,105200.0],["2019-10-31",31.1346,31.1425,30.5039,30.8823,200300.0],["2019-11-01",31.2056,32.1596,31.2056,32.0807,140700.0],["2019-11-04",32.3724,32.9164,31.8994,32.672,161100.0],["2019-11-05",32.9716,33.3264,32.8612,33.082,126100.0],["2019-11-06",32.7903,33.082,32.6326,32.8297,116800.0],["2019-11-07",33.1766,33.2476,32.7351,32.9322,130000.0],["2019-11-08",32.8534,33.1609,32.6957,32.9716,119900.0],["2019-11-11",32.6405,33.492,32.6405,33.4132,142100.0],["2019-11-12",33.2949,33.7206,32.877,32.9716,136100.0],["2019-11-13",32.6247,32.9007,32.4434,32.7351,86900.0],["2019-11-14",32.5695,33.4683,32.5695,33.0584,192200.0],["2019-11-15",33.3028,33.3028,32.5222,32.538,205100.0],["2019-11-18",32.3567,32.8376,32.2463,32.7982,137000.0],["2019-11-19",32.948,33.287,32.7824,32.9559,115700.0],["2019-11-20",32.6642,32.7272,32.1202,32.4198,124600.0],["2019-11-21",32.4907,32.6011,32.0413,32.2857,131400.0],["2019-11-22",32.6563,33.4683,32.5222,32.8139,149600.0],["2019-11-25",32.9795,33.7916,32.9086,33.4762,155000.0],["2019-11-26",33.5235,34.1227,33.3737,33.9966,292900.0],["2019-11-27",34.0597,34.4302,33.6891,34.2568,146600.0],["2019-11-29",33.9808,34.4144,33.7364,34.0202,91200.0],["2019-12-02",33.9572,34.1464,33.4447,33.9887,180200.0],["2019-12-03",33.4605,33.9729,32.8691,33.8547,137500.0],["2019-12-04",34.0045,34.5169,33.9335,34.036,181400.0],["2019-12-05",36.0307,39.7126,32.4907,34.0045,517400.0],["2019-12-06",34.58,35.3448,34.58,35.2265,256000.0],["2019-12-09",35.124,35.5734,35.0373,35.1004,207500.0],["2019-12-10",34.856,34.8717,34.1227,34.7219,265700.0],["2019-12-11",34.7456,35.1634,34.4144,34.99,124600.0],["2019-12-12",35.1398,35.9597,34.9269,35.6523,175500.0],["2019-12-13",35.4473,35.4473,34.3119,34.5485,299200.0],["2019-12-16",35.1713,35.8415,35.0058,35.1634,270200.0],["2019-12-17",34.9962,35.5218,34.9962,35.4899,252100.0],["2019-12-18",35.7447,36.0871,35.4262,36.0473,207800.0],["2019-12-19",36.1429,36.3021,35.5616,35.8403,273100.0],["2019-12-20",35.9199,36.5012,35.6253,35.6492,477700.0],["2019-12-23",35.7129,36.111,35.3705,36.0314,130700.0],["2019-12-24",36.0314,36.0553,35.3864,35.4819,74300.0],["2019-12-26",35.466,35.8244,34.9405,35.2988,114100.0],["2019-12-27",35.2988,35.5218,35.1077,35.3625,111800.0],["2019-12-30",35.3784,35.673,35.3147,35.5297,124900.0],["2019-12-31",35.3227,35.7288,35.1714,35.1953,163800.0],["2020-01-02",35.4979,35.5138,34.5742,34.9564,142700.0],["2020-01-03",34.3194,34.8609,34.2557,34.7334,185100.0],["2020-01-06",34.3751,34.5662,34.0964,34.2955,200700.0],["2020-01-07",34.2159,34.3035,33.7222,33.8655,254600.0],["2020-01-08",33.7222,34.4388,33.6824,34.2079,160000.0],["2020-01-09",34.4229,34.5822,34.1124,34.5503,118300.0],["2020-01-10",34.4548,34.8609,34.2398,34.399,250300.0],["2020-01-13",34.4946,35.251,34.3672,35.251,262300.0],["2020-01-14",36.2066,36.8117,35.896,36.103,258100.0],["2020-01-15",35.9677,36.4534,35.8482,36.4454,190100.0],["2020-01-16",36.756,37.1223,36.7401,37.0506,144000.0],["2020-01-17",37.3452,37.3452,36.4693,36.5569,130800.0],["2020-01-21",36.0553,36.6286,35.0997,35.2351,287400.0],["2020-01-22",35.3625,35.6969,35.1555,35.2749,114200.0],["2020-01-23",35.0838,35.6731,34.6379,35.1873,186200.0],["2020-01-24",35.2908,35.4182,34.7175,34.9246,180100.0],["2020-01-27",34.2238,34.4627,33.9133,34.1601,183300.0],["2020-01-28",34.407,34.5423,34.0487,34.0566,227600.0],["2020-01-29",34.1681,34.4627,33.9451,34.1044,144900.0],["2020-01-30",33.5868,33.6983,32.6233,33.6744,214300.0],["2020-01-31",33.2763,33.2763,31.9624,32.1854,245300.0],["2020-02-03",32.2889,32.9259,32.2889,32.7587,181600.0],["2020-02-04",33.2922,33.4355,32.9259,32.9657,130700.0],["2020-02-05",33.4992,34.2796,33.3639,33.8894,144300.0],["2020-02-06",34.192,34.2875,33.6983,33.8098,143100.0],["2020-02-07",33.4833,33.6187,32.5755,32.7746,125600.0],["2020-02-10",32.6711,33.0055,32.4163,32.7428,109900.0],["2020-02-11",32.9259,33.6107,32.8622,33.5788,128100.0],["2020-02-12",33.985,34.2,33.2683,33.4833,102400.0],["2020-02-13",33.2842,33.6027,33.1648,33.555,95200.0],["2020-02-14",33.6107,33.6107,32.902,32.9896,76000.0],["2020-02-18",32.9657,33.2444,32.6392,33.2285,85100.0],["2020-02-19",33.3559,33.4992,33.0613,33.0772,129700.0],["2020-02-20",32.9418,33.4037,32.8224,33.3639,89200.0],["2020-02-21",33.2444,33.547,32.9259,33.4753,120700.0],["2020-02-24",32.1615,32.1615,30.1151,30.9671,411100.0],["2020-02-25",31.0626,31.0626,29.709,29.7966,342300.0],["2020-02-26",30.0752,30.4017,29.2232,29.3268,443000.0],["2020-02-27",29.1914,29.7567,27.0733,27.4714,467700.0],["2020-02-28",26.4283,28.196,26.07,28.1403,453800.0],["2020-03-02",28.1801,28.4588,27.6546,28.2996,309200.0],["2020-03-03",28.204,28.7216,27.2963,27.8775,385500.0],["2020-03-04",28.5703,28.5703,27.2166,28.1244,344900.0],["2020-03-05",27.4635,27.4874,26.062,26.7229,312000.0],["2020-03-06",25.7993,26.0939,25.2737,26.0222,339300.0],["2020-03-09",24.5969,24.5969,22.8371,23.0043,347800.0],["2020-03-10",23.8564,23.8564,22.2638,23.7767,352800.0],["2020-03-11",22.9406,23.299,21.587,22.0647,346800.0],["2020-03-12",20.4324,20.9738,18.8319,20.0104,468500.0],["2020-03-13",20.9977,22.3912,20.3129,22.3355,371500.0],["2020-03-16",20.305,21.7383,19.9068,20.2891,481600.0],["2020-03-17",20.5483,24.3404,20.2647,23.919,527000.0],["2020-03-18",23.0926,26.3417,22.6955,25.9528,608300.0],["2020-03-19",25.9285,26.9575,23.9352,24.6483,440300.0],["2020-03-20",24.786,24.8265,20.7671,21.4882,547400.0],["2020-03-23",21.4801,21.8285,19.5517,21.5044,356700.0],["2020-03-24",22.6955,23.6597,21.9501,23.6597,249900.0],["2020-03-25",23.5301,24.5673,22.7604,23.1169,254500.0],["2020-03-26",23.4005,25.4504,23.1169,25.4504,242200.0],["2020-03-27",24.2026,25.1263,23.1169,24.389,227700.0],["2020-03-30",24.6078,25.5072,23.8947,25.1587,224600.0],["2020-03-31",24.9562,25.4909,24.1297,25.1912,284400.0],["2020-04-01",24.2431,24.3647,22.8333,23.0845,257700.0],["2020-04-02",23.2465,25.6287,23.2465,25.5234,287600.0],["2020-04-03",25.0129,25.3613,22.9548,23.6111,341500.0],["2020-04-06",24.4295,25.7178,24.0244,25.5558,226200.0],["2020-04-07",26.5848,27.2492,25.8799,26.836,428900.0],["2020-04-08",27.2897,27.7921,26.3822,27.152,331200.0],["2020-04-09",27.8812,28.7725,26.3822,27.1682,291400.0],["2020-04-13",27.152,28.3269,26.0824,28.2134,266800.0],["2020-04-14",29.0804,29.1615,27.0872,27.2168,278600.0],["2020-04-15",25.9852,26.3417,24.7779,25.0858,250400.0],["2020-04-16",25.256,25.256,23.4167,24.7536,299300.0],["2020-04-17",25.7178,26.4552,25.4099,25.9933,136300.0],["2020-04-20",25.3775,26.2931,24.5672,24.9481,144300.0],["2020-04-21",24.47,24.8265,24.1945,24.4781,144200.0],["2020-04-22",25.4261,25.4261,24.5267,24.6969,147300.0],["2020-04-23",24.7293,25.4099,24.551,24.9238,144400.0],["2020-04-24",25.3127,25.5396,24.4214,25.337,143900.0],["2020-04-27",25.4585,26.9251,25.2884,26.7712,161600.0],["2020-04-28",27.7354,28.1486,27.0062,27.549,251400.0],["2020-04-29",28.2864,29.0885,28.2864,28.9103,225500.0],["2020-04-30",28.0919,28.3431,27.1358,27.4599,239300.0],["2020-05-01",26.7388,27.3951,26.5038,26.9656,231700.0],["2020-05-04",26.5038,27.3951,25.8232,25.9609,199300.0],["2020-05-05",26.3741,26.4633,24.9643,25.0615,231500.0],["2020-05-06",25.1425,25.6449,23.5544,23.7084,240100.0],["2020-05-07",24.0487,25.0291,23.6598,24.1459,184700.0],["2020-05-08",23.8137,24.7779,23.5625,24.7536,235500.0],["2020-05-11",24.2918,24.5024,23.7327,24.0244,182400.0],["2020-05-12",24.1297,24.235,23.125,23.1736,263800.0],["2020-05-13",22.9062,23.3681,22.6307,22.89,271700.0],["2020-05-14",22.3066,23.3924,21.472,23.3681,175200.0],["2020-05-15",23.0683,23.4815,22.8819,23.3032,176500.0],["2020-05-18",24.2756,25.888,24.2756,25.7178,245700.0],["2020-05-19",25.4504,25.7097,24.8103,24.8265,209500.0],["2020-05-20",25.3289,26.1554,25.2479,25.3451,276800.0],["2020-05-21",25.2074,25.6206,25.1912,25.3208,272700.0],["2020-05-22",25.4504,25.4504,24.5835,25.1506,128500.0],["2020-05-26",26.4309,28.1,26.3255,27.8974,302600.0],["2020-05-27",28.6834,29.2911,28.2945,29.0075,303900.0],["2020-05-28",29.3802,29.3802,28.2945,28.5457,196000.0],["2020-05-29",28.2702,28.4808,27.2492,27.5328,208700.0],["2020-06-01",27.8488,28.3674,27.6057,27.63,229000.0],["2020-06-02",27.8326,28.1162,26.99,27.4761,224100.0],["2020-06-03",28.1,29.7124,27.7111,29.1128,345000.0],["2020-06-04",31.6004,32.0865,28.4079,30.7982,503100.0],["2020-06-05",32.2648,34.2256,31.9974,33.3586,395900.0],["2020-06-08",33.626,34.258,33.391,33.6746,265400.0],["2020-06-09",32.9859,33.2452,31.0494,31.9001,235200.0],["2020-06-10",31.5517,31.6004,29.8502,29.915,229400.0],["2020-06-11",28.5051,28.7482,27.071,27.1439,310600.0],["2020-06-12",28.5294,28.7887,27.5085,28.2702,304300.0],["2020-06-15",27.3222,28.3026,27.2087,27.8731,341200.0],["2020-06-16",29.0804,29.8259,28.6105,29.0318,297900.0],["2020-06-17",29.0482,29.0892,27.3829,27.5306,264100.0],["2020-06-18",27.1204,27.5306,26.981,27.4321,255700.0],["2020-06-19",27.7685,27.7685,27.022,27.3173,365500.0],["2020-06-22",26.9646,27.4239,26.3739,27.2927,150800.0],["2020-06-23",27.7603,27.7849,27.0958,27.2271,165300.0],["2020-06-24",26.9892,26.9892,25.7258,26.2262,162300.0],["2020-06-25",25.8735,26.7759,25.5454,26.7267,181800.0],["2020-06-26",26.4067,26.6282,25.9637,26.4806,298900.0],["2020-06-29",26.6692,27.8505,26.6282,27.67,142000.0],["2020-06-30",27.2927,28.3509,27.2927,28.2279,148900.0],["2020-07-01",28.1623,28.4412,27.3501,27.4157,166100.0],["2020-07-02",28.113,28.7693,28.113,28.6052,210300.0],["2020-07-06",29.524,29.5322,28.5724,28.7939,251100.0],["2020-07-07",28.5806,28.8759,28.3837,28.4986,159600.0],["2020-07-08",28.4002,28.8677,27.6947,27.8915,163700.0],["2020-07-09",27.8751,27.8751,26.7595,26.8661,143300.0],["2020-07-10",26.8087,28.3017,26.8087,28.2689,167400.0],["2020-07-13",28.5724,28.638,27.8095,27.8587,182900.0],["2020-07-14",27.8915,28.7857,27.8587,28.7529,125000.0],["2020-07-15",29.4748,29.6717,29.0892,29.2697,168100.0],["2020-07-16",29.1795,30.1229,28.8349,30.0408,148800.0],["2020-07-17",30.0654,30.3854,29.6635,29.926,185500.0],["2020-07-20",29.6881,30.3115,29.6881,29.9096,186900.0],["2020-07-21",30.1721,30.6151,30.0162,30.1475,142100.0],["2020-07-22",29.9342,30.6233,29.9342,30.4592,140900.0],["2020-07-23",30.2787,30.6233,30.1147,30.533,121400.0],["2020-07-24",30.5166,31.0498,30.5166,30.812,245600.0],["2020-07-27",30.8037,31.5256,30.5658,30.935,152300.0],["2020-07-28",30.5905,30.9186,30.2623,30.2705,126000.0],["2020-07-29",30.3197,30.7627,30.1393,30.6479,99600.0],["2020-07-30",30.2869,30.2869,29.3599,29.5978,98000.0],["2020-07-31",29.2697,29.2697,28.2197,28.5396,194400.0],["2020-08-03",28.876,29.4256,28.5888,29.2615,174800.0],["2020-08-04",29.1385,29.9178,29.1385,29.7619,141000.0],["2020-08-05",30.1393,30.5002,29.926,30.4182,178400.0],["2020-08-06",30.2951,30.7381,30.1147,30.5658,257200.0],["2020-08-07",30.3772,32.0671,30.3772,32.0589,154500.0],["2020-08-10",32.1737,33.1335,32.0835,33.0515,192700.0],["2020-08-11",33.5683,34.1589,33.4206,33.5191,142800.0],["2020-08-12",34.1179,34.1179,32.953,33.3796,131900.0],["2020-08-13",32.9776,33.6339,32.9776,33.478,124200.0],["2020-08-14",33.2402,34.0769,32.9859,33.5683,122800.0],["2020-08-17",33.6339,33.9292,33.3222,33.5847,151400.0],["2020-08-18",33.3878,33.5355,32.7644,32.8464,173300.0],["2020-08-19",32.912,33.5109,32.5265,32.6413,154100.0],["2020-08-20",32.2311,32.6085,31.4764,31.7553,150000.0],["2020-08-21",31.3862,31.5338,30.6069,31.0252,167200.0],["2020-08-24",31.5831,32.5101,31.4108,32.3214,139100.0],["2020-08-25",32.6905,32.8054,31.6323,31.8866,101700.0],["2020-08-26",31.8292,32.4526,31.5174,32.3214,189200.0],["2020-08-27",29.8275,30.8037,28.6463,29.3928,509600.0],["2020-08-28",29.3271,31.1073,29.3189,30.7709,368100.0],["2020-08-31",30.8612,31.2467,30.2295,30.2295,244300.0],["2020-09-01",30.0326,30.9596,29.7045,30.7299,227800.0],["2020-09-02",30.6807,31.1975,30.5002,31.1237,167800.0],["2020-09-03",31.1729,31.4764,29.8357,30.3608,228100.0],["2020-09-04",30.9432,31.542,30.0326,31.378,230300.0],["2020-09-08",31.0663,31.378,29.2287,29.2861,252800.0],["2020-09-09",29.6963,30.1393,29.524,29.844,174900.0],["2020-09-10",29.9424,30.2869,28.5888,28.6709,257500.0],["2020-09-11",28.8267,29.5896,28.4986,29.401,156400.0],["2020-09-14",29.6389,30.4346,29.442,30.0654,197600.0],["2020-09-15",30.3444,30.8612,30.2459,30.451,218500.0],["2020-09-16",30.6502,30.7333,29.9695,30.2601,195900.0],["2020-09-17",29.8699,30.4427,29.214,30.3016,272300.0],["2020-09-18",30.3431,30.3431,29.214,29.488,504400.0],["2020-09-21",29.8284,30.5423,28.7076,29.0314,253400.0],["2020-09-22",29.1725,29.3635,28.6163,29.1725,227100.0],["2020-09-23",29.7204,30.7499,28.5748,28.5914,246800.0],["2020-09-24",28.5665,29.4216,28.1846,29.0978,295200.0],["2020-09-25",28.9069,30.011,28.6993,29.8367,186600.0],["2020-09-28",30.4012,30.6918,29.9197,30.5423,238500.0],["2020-09-29",30.5921,30.6336,29.8699,30.0691,173900.0],["2020-09-30",30.094,30.534,29.8616,30.0608,197300.0],["2020-10-01",30.1023,30.3929,29.4299,29.8284,210800.0],["2020-10-02",29.2057,31.4223,29.1808,31.2646,217600.0],["2020-10-05",31.4638,32.651,31.4555,32.5597,209800.0],["2020-10-06",32.9,33.4812,32.4351,32.4517,262100.0],["2020-10-07",32.8834,33.6389,32.7008,33.5808,151200.0],["2020-10-08",33.8713,34.5936,33.7883,34.4442,204900.0],["2020-10-09",34.6683,34.7679,33.7966,33.971,164800.0],["2020-10-12",35.1332,36.42,35.017,35.8555,196900.0],["2020-10-13",35.4321,36.0132,34.9257,34.9589,195200.0],["2020-10-14",34.851,35.3657,34.66,34.6932,98200.0],["2020-10-15",34.1453,35.6313,34.1453,35.4238,145100.0],["2020-10-16",35.3823,36.0215,35.3823,35.7393,121700.0],["2020-10-19",35.7475,36.1128,35.3408,35.4238,92500.0],["2020-10-20",35.9468,36.4283,35.6645,35.8638,151200.0],["2020-10-21",35.7309,36.3536,35.6479,36.0215,146300.0],["2020-10-22",36.2872,36.4864,35.8721,36.3785,140300.0],["2020-10-23",36.6774,37.0675,36.0713,36.1543,149300.0],["2020-10-26",35.5151,35.5234,34.3362,35.0419,119300.0],["2020-10-27",34.8261,34.9755,34.5355,34.7347,102500.0],["2020-10-28",33.7883,34.054,33.2653,33.2902,150800.0],["2020-10-29",33.0578,34.1951,32.7506,33.9544,133000.0],["2020-10-30",33.6638,34.3446,33.2487,33.697,163600.0],["2020-11-02",34.2449,35.1498,34.2449,35.1083,124700.0],["2020-11-03",35.7974,36.7023,35.7725,36.5694,138500.0],["2020-11-04",35.6479,36.2374,34.8676,35.3989,120900.0],["2020-11-05",35.7642,36.6192,35.7642,36.1543,126600.0],["2020-11-06",36.4947,36.694,35.6064,35.9053,146300.0],["2020-11-09",37.8894,40.5294,36.6275,37.0509,228600.0],["2020-11-10",37.5739,39.2841,37.5739,39.1513,209500.0],["2020-11-11",39.226,39.4336,37.8562,38.6615,110700.0],["2020-11-12",38.1385,38.2464,36.6192,37.0675,115000.0],["2020-11-13",37.466,38.1385,36.8932,37.4992,132400.0],["2020-11-16",38.4373,39.3007,38.2215,39.1596,139700.0],["2020-11-17",39.2426,40.7618,38.7196,40.4298,178400.0],["2020-11-18",40.4962,40.4962,39.5415,39.6992,129700.0],["2020-11-19",39.6328,39.6494,38.5785,39.5498,70600.0],["2020-11-20",39.2343,39.4834,38.6283,39.3007,146100.0],["2020-11-23",39.7241,40.795,39.6826,40.6373,121600.0],["2020-11-24",41.3679,42.5633,40.9362,42.2894,195900.0],["2020-11-25",41.9324,41.9324,41.2433,41.3596,124900.0],["2020-11-27",41.1769,41.4924,40.8199,41.3347,47500.0],["2020-11-30",40.9694,41.2267,40.1309,40.355,137800.0],["2020-12-01",41.0441,41.6003,40.5045,40.8947,117200.0],["2020-12-02",40.5792,41.2433,40.1226,41.1354,135500.0],["2020-12-03",41.2682,41.2682,39.9898,40.2637,100800.0],["2020-12-04",40.6207,42.198,40.3467,42.1233,163400.0],["2020-12-07",42.2562,42.2562,41.2848,41.5422,107000.0],["2020-12-08",41.2433,42.3475,40.9943,42.2063,217400.0],["2020-12-09",42.638,43.4599,42.4222,42.9701,321700.0],["2020-12-10",40.7452,42.4222,39.2592,39.7988,434500.0],["2020-12-11",39.6411,40.1641,39.1679,39.9898,286500.0],["2020-12-14",40.5958,40.712,38.5702,38.5702,319700.0],["2020-12-15",39.0268,39.9981,38.3377,39.9981,200900.0],["2020-12-16",40.0147,40.2305,39.3173,39.4418,222300.0],["2020-12-17",39.8441,40.7574,39.3078,40.6401,182100.0],["2020-12-18",40.7909,40.858,38.7883,39.3916,1109400.0],["2020-12-21",38.2017,38.7045,37.0035,38.6542,291400.0],["2020-12-22",38.6207,39.0145,38.3441,38.8301,137000.0],["2020-12-23",39.224,39.643,38.8553,39.1653,138200.0],["2020-12-24",39.3916,39.5675,38.8302,39.4502,49200.0],["2020-12-28",39.7519,40.0452,39.1067,39.4502,120900.0],["2020-12-29",39.5927,39.6513,38.5453,38.5788,128900.0],["2020-12-30",38.8385,39.4586,38.6207,39.2743,130700.0],["2020-12-31",39.2659,39.5005,38.6709,39.2826,138800.0],["2021-01-04",39.8022,39.8776,38.9977,39.4921,235000.0],["2021-01-05",39.467,40.8412,39.467,40.4139,170500.0],["2021-01-06",41.2434,43.5729,41.2434,42.802,308500.0],["2021-01-07",43.0282,43.3634,42.3495,43.2293,159600.0],["2021-01-08",43.5645,43.5645,41.897,42.6512,164200.0],["2021-01-11",42.0227,43.4221,41.8719,43.112,155100.0],["2021-01-12",43.0953,43.5729,43.0031,43.2712,139600.0],["2021-01-13",43.1623,43.1623,41.9389,42.3914,158900.0],["2021-01-14",42.4584,43.5645,42.3327,43.1707,162100.0],["2021-01-15",42.3327,42.9863,41.8216,42.2908,212600.0],["2021-01-19",42.6428,42.735,41.8048,41.9641,141100.0],["2021-01-20",42.4082,42.4082,41.5618,41.9054,175400.0],["2021-01-21",41.8886,42.2741,41.1094,41.1429,133200.0],["2021-01-22",40.6401,41.7881,40.1122,41.7127,113900.0],["2021-01-25",41.4361,41.5367,40.1373,40.9166,161400.0],["2021-01-26",41.3775,41.3775,40.3971,40.4558,104000.0],["2021-01-27",39.5508,39.6681,38.4028,38.7547,224600.0],["2021-01-28",39.4754,39.4754,38.1849,38.5453,148300.0],["2021-01-29",38.319,38.3609,37.4057,37.8414,239600.0],["2021-02-01",38.1849,39.1234,37.4057,38.8134,213800.0],["2021-02-02",39.3916,39.5591,38.6207,38.8804,126700.0],["2021-02-03",38.7045,39.2491,38.4615,39.1905,139900.0],["2021-02-04",39.0648,39.7351,38.5201,39.4921,205700.0],["2021-02-05",40.1541,40.6066,39.5927,40.4139,107900.0],["2021-02-08",40.682,41.0256,40.2882,40.9334,103600.0],["2021-02-09",40.9082,41.3272,40.4809,41.0423,96000.0],["2021-02-10",41.4445,41.6624,40.7071,41.2434,107800.0],["2021-02-11",41.478,41.6037,40.0033,40.6317,142900.0],["2021-02-12",40.2798,41.5535,40.2798,40.8412,118800.0],["2021-02-16",41.0591,41.2099,39.8943,40.2714,139600.0],["2021-02-17",40.0033,40.3133,39.71,39.886,110500.0],["2021-02-18",39.7519,39.9781,39.1737,39.4921,98900.0],["2021-02-19",39.6262,40.3049,39.3329,40.129,104900.0],["2021-02-22",40.196,40.9082,39.5508,39.6262,307600.0],["2021-02-23",39.5759,39.6765,38.4866,38.7045,329400.0],["2021-02-24",39.3748,39.4083,37.8414,39.1318,309600.0],["2021-02-25",39.2324,41.897,39.2324,40.1876,350300.0],["2021-02-26",40.6401,41.1177,39.4586,40.4725,267300.0],["2021-03-01",41.3356,42.8187,40.8244,42.4836,176200.0],["2021-03-02",42.5171,43.6232,42.2238,43.045,235200.0],["2021-03-03",43.3299,44.503,42.6679,43.9332,163300.0],["2021-03-04",43.9332,44.6957,43.2712,44.2097,199700.0],["2021-03-05",44.8214,45.9359,44.0421,45.8689,192900.0],["2021-03-08",45.8689,47.8296,45.5672,47.5615,183600.0],["2021-03-09",47.5615,47.8631,46.799,46.8241,151300.0],["2021-03-10",47.0755,48.081,46.623,47.8799,118500.0],["2021-03-11",48.1648,48.5,47.1677,48.4329,204400.0],["2021-03-12",48.7095,49.7653,48.6005,49.4469,144500.0],["2021-03-15",49.0698,49.3128,48.3492,48.7346,184700.0],["2021-03-16",48.3491,49.539,48.2653,49.5055,146300.0],["2021-03-17",49.6647,50.4273,49.1033,50.4189,214000.0],["2021-03-18",50.4442,51.8792,50.0559,50.3176,267000.0],["2021-03-19",50.2078,50.6215,48.7053,49.043,625300.0],["2021-03-22",48.604,48.604,45.7087,47.0677,272000.0],["2021-03-23",46.3502,47.2281,45.1094,45.2445,131100.0],["2021-03-24",45.8184,47.7599,45.6496,46.0632,179900.0],["2021-03-25",46.0801,47.7008,45.6159,47.5826,141600.0],["2021-03-26",48.2833,49.1527,47.4813,49.043,169700.0],["2021-03-29",48.9585,49.6423,48.0891,48.5703,158700.0],["2021-03-30",49.0008,49.2287,48.4943,49.0345,119200.0],["2021-03-31",48.9163,49.0852,48.0638,48.1144,171900.0],["2021-04-01",48.0553,48.8404,47.2703,48.5703,114400.0],["2021-04-05",49.6423,49.6423,48.4268,48.9585,103900.0],["2021-04-06",48.7897,49.0176,48.469,48.7644,122200.0],["2021-04-07",49.3891,49.3891,47.6333,47.8865,148600.0],["2021-04-08",48.5534,48.5534,47.608,48.4436,206500.0],["2021-04-09",48.68,49.2878,48.4521,49.2287,184800.0],["2021-04-12",49.6929,50.9929,49.4819,50.9338,144400.0],["2021-04-13",50.9338,51.2714,49.2371,49.3468,215400.0],["2021-04-14",49.2371,50.25,49.2371,49.7014,77100.0],["2021-04-15",50.0897,50.0897,49.2878,49.7605,105800.0],["2021-04-16",50.1656,50.6805,49.8364,50.3429,76100.0],["2021-04-19",51.1279,51.1448,49.7014,50.0221,133300.0],["2021-04-20",49.9293,50.1319,48.68,49.3384,109500.0],["2021-04-21",49.1189,50.1488,49.1189,50.0306,99700.0],["2021-04-22",50.2163,50.3767,49.3722,49.3722,90600.0],["2021-04-23",49.8871,50.8662,49.5072,50.5117,117900.0],["2021-04-26",50.5624,51.2883,49.9462,50.7481,132500.0],["2021-04-27",50.2332,51.2799,50.039,50.8494,129600.0],["2021-04-28",51.1532,51.9214,51.0266,51.6428,112000.0],["2021-04-29",52.3012,52.6136,51.7272,51.9551,127000.0],["2021-04-30",51.7441,51.7441,50.8409,51.0773,417700.0],["2021-05-03",51.6428,53.5168,51.6091,53.3733,153800.0],["2021-05-04",53.196,54.268,53.196,54.0823,244600.0],["2021-05-05",53.9473,54.5635,53.483,54.3271,116000.0],["2021-05-06",54.4537,55.1628,54.0232,55.129,115600.0],["2021-05-07",54.6732,55.3316,54.3187,55.1712,104600.0],["2021-05-10",55.3738,55.7368,53.9051,53.9473,136400.0],["2021-05-11",53.3226,53.9557,52.833,53.5505,124300.0],["2021-05-12",53.694,53.77,51.8539,51.8623,135300.0],["2021-05-13",51.9045,54.3018,51.5753,54.0148,133800.0],["2021-05-14",54.1921,54.5297,53.7025,54.4284,78300.0],["2021-05-17",54.3018,54.8167,53.8629,54.6057,72900.0],["2021-05-18",54.6225,54.6732,53.4324,53.4577,186600.0],["2021-05-19",52.5882,52.7402,51.55,52.3012,120200.0],["2021-05-20",53.4661,53.8966,52.4616,53.4577,151400.0],["2021-05-21",53.694,53.8713,53.2044,53.4999,128700.0],["2021-05-24",53.6012,53.8122,52.9343,53.2804,86300.0],["2021-05-25",53.4999,53.559,51.6344,51.7526,228600.0],["2021-05-26",51.7695,52.3688,51.0773,52.1746,93700.0],["2021-05-27",52.8499,53.0441,52.0564,52.1915,118200.0],["2021-05-28",52.2506,52.3519,51.4487,52.0902,88500.0],["2021-06-01",52.5291,53.0103,52.2759,52.6726,131800.0],["2021-06-02",52.6389,52.7655,50.9338,51.2545,197800.0],["2021-06-03",51.2292,51.2461,50.4358,51.187,114700.0],["2021-06-04",51.2208,51.3727,50.537,51.0688,96400.0],["2021-06-07",50.9169,51.55,50.0981,50.1994,310700.0],["2021-06-08",50.5286,51.3221,50.0137,51.0013,156000.0],["2021-06-09",51.1448,51.2799,50.1488,50.613,192100.0],["2021-06-10",52.335,52.5038,50.1994,52.2675,297300.0],["2021-06-11",53.3901,54.7154,52.8837,54.1583,257500.0],["2021-06-14",54.4706,54.5381,51.5837,52.124,210800.0],["2021-06-15",52.9174,53.5674,51.9129,53.1875,136800.0],["2021-06-16",53.1454,53.7447,52.5882,53.1369,154600.0],["2021-06-17",53.1031,53.1031,50.9253,51.8032,306000.0],["2021-06-18",50.8935,51.3271,50.2133,51.038,443400.0],["2021-06-21",51.6162,52.781,51.5311,52.4749,188200.0],["2021-06-22",52.1348,52.8235,51.6502,52.5259,193300.0],["2021-06-23",50.4174,52.3218,49.9923,51.5396,275700.0],["2021-06-24",52.0243,52.0243,51.004,51.4631,113800.0],["2021-06-25",51.7012,52.2453,51.2761,51.3526,429400.0],["2021-06-28",51.6842,51.7267,50.7404,51.3186,120800.0],["2021-06-29",51.5907,52.3899,50.4854,50.6129,155800.0],["2021-06-30",50.4089,51.7947,50.4089,51.4801,148700.0],["2021-07-01",51.5481,52.0838,51.2251,51.3951,111800.0],["2021-07-02",51.4631,51.4631,50.5874,50.7915,80200.0],["2021-07-06",50.987,51.0125,49.5757,50.0093,109600.0],["2021-07-07",49.6097,50.902,49.4141,50.6469,107500.0],["2021-07-08",49.8137,50.817,49.5502,50.2558,128500.0],["2021-07-09",51.0125,51.3441,50.5704,50.766,151600.0],["2021-07-12",50.766,51.6587,50.1623,51.6417,120600.0],["2021-07-13",51.7437,52.1093,50.5194,50.6044,140700.0],["2021-07-14",50.5874,50.953,50.0008,50.0603,87400.0],["2021-07-15",49.8562,50.1623,49.4481,49.6182,167200.0],["2021-07-16",49.8647,50.4429,49.006,49.074,169900.0],["2021-07-19",48.1813,48.921,47.3566,48.0368,206500.0],["2021-07-20",48.3684,49.7797,48.1983,49.057,176600.0],["2021-07-21",49.6352,50.0688,49.0995,49.4056,137800.0],["2021-07-22",49.4481,49.4566,49.108,49.3716,155700.0],["2021-07-23",49.9583,49.9583,48.9975,49.5587,70200.0],["2021-07-26",49.6352,50.8595,49.6352,50.8255,103200.0],["2021-07-27",50.8,51.7522,50.4089,51.0125,107900.0],["2021-07-28",51.004,51.3866,50.0603,51.123,108000.0],["2021-07-29",51.6672,52.0243,51.3356,51.7097,61900.0],["2021-07-30",51.6842,51.8627,51.1145,51.5396,100700.0],["2021-08-02",51.9647,52.7809,51.5992,51.6332,120500.0],["2021-08-03",51.9647,52.8745,51.1485,52.6449,149200.0],["2021-08-04",52.2708,52.6959,51.0635,51.2506,121200.0],["2021-08-05",51.6587,51.8627,51.0805,51.3611,64800.0],["2021-08-06",51.6502,52.4153,51.5821,52.2198,74500.0],["2021-08-09",52.1603,52.3388,51.5226,52.0073,74200.0],["2021-08-10",51.7862,52.8745,51.7862,52.6449,78100.0],["2021-08-11",53.0445,53.7927,52.6449,53.7672,90000.0],["2021-08-12",54.1158,54.1158,53.2061,53.6907,82400.0],["2021-08-13",53.6992,53.9542,53.4271,53.5802,56100.0],["2021-08-16",53.2316,53.7077,52.7895,53.5461,75900.0],["2021-08-17",53.4611,53.5461,52.4154,52.866,96500.0],["2021-08-18",52.5344,53.6567,52.5344,52.832,56700.0],["2021-08-19",52.2963,52.6534,51.2166,51.4886,121600.0],["2021-08-20",51.3696,52.5429,51.3186,52.4494,136900.0],["2021-08-23",52.9,52.9,52.0583,52.1348,101500.0],["2021-08-24",52.2453,52.5259,51.6417,51.7607,101900.0],["2021-08-25",52.0838,53.6482,51.8032,53.4951,126500.0],["2021-08-26",53.5631,53.5631,52.2963,52.5344,85700.0],["2021-08-27",52.6959,53.5631,52.6959,53.2656,168800.0],["2021-08-30",53.6567,53.7842,53.1295,53.189,68000.0],["2021-08-31",53.4016,53.8862,52.8745,53.8352,143800.0],["2021-09-01",53.8862,54.4219,53.3166,54.1583,188400.0],["2021-09-02",54.8214,56.2583,53.6482,56.0457,273200.0],["2021-09-03",56.5559,58.5028,56.5474,58.1543,249300.0],["2021-09-07",58.0352,58.0352,55.5696,56.0968,239800.0],["2021-09-08",56.1138,57.202,55.9012,56.3518,159200.0],["2021-09-09",56.3518,56.4368,55.6972,55.8417,123600.0],["2021-09-10",55.9947,56.3178,55.4931,55.5441,110100.0],["2021-09-13",55.9267,56.3178,54.9065,55.4336,88000.0],["2021-09-14",55.7737,56.1053,54.847,55.3061,112000.0],["2021-09-15",55.6717,57.185,55.4251,56.4708,184300.0],["2021-09-16",56.7191,56.8219,54.4418,54.5531,114900.0],["2021-09-17",54.5274,54.6644,53.1405,53.149,547300.0],["2021-09-20",52.1987,52.8494,51.2142,52.5754,144900.0],["2021-09-21",52.7552,52.9008,51.6166,52.1046,94100.0],["2021-09-22",52.4813,53.9795,52.4813,53.6884,120800.0],["2021-09-23",53.7398,54.8356,53.4572,54.6815,131800.0],["2021-09-24",54.536,55.2723,54.2363,54.3134,125700.0],["2021-09-27",54.3647,56.077,54.3647,55.7174,120700.0],["2021-09-28",55.8716,56.5907,55.3151,55.4349,114500.0],["2021-09-29",55.726,56.2397,54.7843,56.2226,95100.0],["2021-09-30",56.6763,56.7534,55.161,55.3065,156000.0],["2021-10-01",55.5805,56.8904,55.1267,56.5137,134400.0],["2021-10-04",56.3767,57.952,56.3767,57.5838,214700.0],["2021-10-05",57.9605,58.2174,56.8047,57.9092,117600.0],["2021-10-06",57.5838,58.0718,56.5565,58.029,111300.0],["2021-10-07",58.3458,59.3732,58.2003,58.8766,141100.0],["2021-10-08",59.1249,59.1249,57.8492,58.3372,121400.0],["2021-10-11",58.4828,59.2447,58.3287,58.791,78800.0],["2021-10-12",58.928,59.7156,58.2859,59.5701,133400.0],["2021-10-13",59.63,59.6728,58.5684,59.4588,83100.0],["2021-10-14",58.4828,58.8252,55.94,56.3424,283200.0],["2021-10-15",56.9503,57.0445,55.024,55.1353,201100.0],["2021-10-18",55.024,55.5205,54.1764,54.2449,230600.0],["2021-10-19",54.3305,54.6986,52.9008,54.2535,234600.0],["2021-10-20",54.2449,55.7603,53.7055,55.4777,88200.0],["2021-10-21",55.0582,55.589,54.2963,55.1267,113200.0],["2021-10-22",55.3065,55.9743,54.9384,55.0069,104100.0],["2021-10-25",55.0154,55.4692,54.7843,55.0069,92400.0],["2021-10-26",54.9726,55.9058,54.5103,55.589,118500.0],["2021-10-27",55.3921,55.8287,54.0223,55.1438,92400.0],["2021-10-28",55.6661,55.8459,55.0754,55.5976,74100.0],["2021-10-29",55.6147,56.1113,55.3322,55.375,132000.0],["2021-11-01",55.4349,56.625,54.7158,55.726,127100.0],["2021-11-02",56.1113,56.1113,55.2808,55.4349,85000.0],["2021-11-03",55.4178,57.1558,55.4178,57.0273,87400.0],["2021-11-04",57.0102,57.892,56.9246,57.2927,76700.0],["2021-11-05",57.8749,58.9622,57.7893,58.4314,100800.0],["2021-11-08",59.0821,59.2019,58.3115,58.9451,140300.0],["2021-11-09",58.9879,60.4861,58.2859,60.3748,155300.0],["2021-11-10",60.3834,61.6419,59.5786,60.3235,128800.0],["2021-11-11",60.5632,61.2224,60.1437,60.7344,73100.0],["2021-11-12",59.1163,60.2978,58.7225,59.4245,143000.0],["2021-11-15",59.6643,60.6146,59.1163,60.4091,108300.0],["2021-11-16",60.5974,61.2053,60.2807,60.3149,116100.0],["2021-11-17",60.0838,60.1608,58.8852,59.6642,187800.0],["2021-11-18",59.6985,60.1009,58.0975,59.416,139400.0],["2021-11-19",58.8766,59.3218,58.3458,58.928,196600.0],["2021-11-22",60.5204,60.7002,59.6643,59.8526,144800.0],["2021-11-23",59.6899,60.5118,59.1334,59.9211,106500.0],["2021-11-24",59.7499,59.8269,59.1078,59.1334,64600.0],["2021-11-26",57.4725,58.3629,56.8133,57.9263,88000.0],["2021-11-29",56.6763,57.3184,54.2963,55.0754,242200.0],["2021-11-30",54.8528,55.2894,51.9333,51.9504,281600.0],["2021-12-01",53.3117,54.3048,51.9505,51.959,244000.0],["2021-12-02",52.1559,54.125,52.1559,53.697,171400.0],["2021-12-03",53.9024,54.2877,52.6525,52.935,159200.0],["2021-12-06",53.6456,54.9298,52.8323,54.262,243700.0],["2021-12-07",54.5274,55.0839,53.7569,53.9452,167400.0],["2021-12-08",54.2791,54.4675,53.6199,53.9452,223600.0],["2021-12-09",53.9709,55.4178,52.6354,54.0908,268100.0],["2021-12-10",54.6302,54.964,52.5155,52.8836,219600.0],["2021-12-13",52.9864,53.2946,50.8974,51.0258,257500.0],["2021-12-14",51.1799,52.4213,50.632,50.8888,419600.0],["2021-12-15",48.8427,51.6508,48.3718,51.3255,292000.0],["2021-12-16",51.6706,52.7576,51.6706,52.2314,211600.0],["2021-12-17",52.4557,52.6627,51.3772,51.4721,323200.0],["2021-12-20",50.6611,51.2737,48.3144,49.3498,288000.0],["2021-12-21",49.738,50.7302,49.4188,49.9278,168800.0],["2021-12-22",49.738,50.316,48.8839,49.3498,315800.0],["2021-12-23",49.505,50.0227,49.0737,49.3756,175600.0],["2021-12-27",49.4447,50.5145,49.1427,50.3247,154700.0],["2021-12-28",50.2902,51.0408,50.2902,50.92,165100.0],["2021-12-29",50.9027,51.9812,50.9027,51.4549,143900.0],["2021-12-30",51.5929,52.0847,51.0235,51.5929,141200.0],["2021-12-31",51.4635,52.3004,51.2823,52.0847,136000.0],["2022-01-03",52.3176,52.5851,51.1443,51.5325,116600.0],["2022-01-04",51.8259,53.1286,51.6102,51.7827,152800.0],["2022-01-05",52.1882,52.9906,51.7741,52.0329,126600.0],["2022-01-06",53.0596,53.0596,51.4463,51.5843,293000.0],["2022-01-07",51.4635,52.0329,51.0408,51.9294,287800.0],["2022-01-10",52.0847,52.5247,51.6361,52.0502,387500.0],["2022-01-11",52.24,52.9216,51.6878,52.8353,320800.0],["2022-01-12",52.982,53.3184,52.2573,52.3867,195500.0],["2022-01-13",52.7835,53.4996,52.7663,53.0251,210500.0],["2022-01-14",52.7577,53.6204,52.7577,53.4133,215000.0],["2022-01-18",52.9043,53.2322,52.1623,52.2659,134200.0],["2022-01-19",52.749,53.5428,52.2486,52.7577,273900.0],["2022-01-20",52.7145,54.1294,52.3867,52.7663,198100.0],["2022-01-21",52.7059,53.1027,51.3772,51.5929,206000.0],["2022-01-24",50.6266,52.6541,50.3764,52.5506,217200.0],["2022-01-25",51.6102,52.4988,50.6698,52.1451,238800.0],["2022-01-26",52.7059,53.051,50.687,51.1357,197300.0],["2022-01-27",51.5757,52.982,49.5309,50.04,311700.0],["2022-01-28",49.9796,50.7215,49.2721,50.6956,165000.0],["2022-01-31",50.3764,51.2392,49.8674,51.0408,157100.0],["2022-02-01",51.1529,52.0243,50.7129,51.8431,158700.0],["2022-02-02",51.8604,51.8776,50.4972,51.0494,179000.0],["2022-02-03",51.2306,51.429,49.9105,50.0917,154800.0],["2022-02-04",49.8243,50.2988,48.5733,49.2031,199100.0],["2022-02-07",49.3152,49.6862,48.487,48.7372,232400.0],["2022-02-08",48.7286,50.1953,48.7286,49.9364,160400.0],["2022-02-09",50.3937,50.7992,48.9184,49.1168,292600.0],["2022-02-10",48.8493,50.0313,48.2109,48.5387,213000.0],["2022-02-11",48.6595,49.3411,48.2454,48.6164,213900.0],["2022-02-14",48.8494,49.4188,48.4266,49.3325,197100.0],["2022-02-15",50.6957,53.0596,50.6439,52.818,283300.0],["2022-02-16",52.6369,53.1028,51.3255,51.9294,161200.0],["2022-02-17",51.4635,51.8345,51.2737,51.6964,122200.0],["2022-02-18",51.4635,52.5247,51.3255,51.9639,151300.0],["2022-02-22",51.938,51.938,50.7474,50.8941,111900.0],["2022-02-23",51.4117,51.4117,49.1599,49.4447,176600.0],["2022-02-24",48.3921,48.7458,47.0203,48.3144,194900.0],["2022-02-25",48.4525,50.4627,48.4525,50.3851,130400.0],["2022-02-28",49.3325,50.0658,48.9184,49.6,266700.0],["2022-03-01",49.298,49.6948,46.287,46.8305,263800.0],["2022-03-02",47.2101,48.9011,47.0376,48.9011,234800.0],["2022-03-03",49.6603,50.9459,49.1858,50.6094,316300.0],["2022-03-04",50.2039,52.0933,49.4447,51.9294,243500.0],["2022-03-07",52.1019,52.2227,48.4784,49.1341,571100.0],["2022-03-08",49.3929,50.0141,47.9435,47.9866,234700.0],["2022-03-09",49.065,50.7474,48.6078,50.1866,178500.0],["2022-03-10",49.4792,50.9545,49.1686,50.8596,129400.0],["2022-03-11",51.2996,51.6015,49.738,50.7215,157900.0],["2022-03-14",51.1098,51.9208,50.5921,51.2737,117300.0],["2022-03-15",51.3859,51.6188,50.4282,51.2478,117000.0],["2022-03-16",51.6826,52.4042,51.0391,52.1608,156000.0],["2022-03-17",51.9695,53.239,51.5869,53.1433,128400.0],["2022-03-18",53.0738,54.7345,52.2825,54.5258,594100.0],["2022-03-21",54.4649,54.7606,53.7346,54.1432,132400.0],["2022-03-22",54.9345,56.2126,54.1345,54.5084,192300.0],["2022-03-23",54.2128,54.4215,53.0998,53.1694,104900.0],["2022-03-24",53.5954,53.9606,52.839,53.5954,144700.0],["2022-03-25",54.0389,56.7952,54.0128,56.7691,392500.0],["2022-03-28",57.0299,57.0473,54.9779,55.7431,203200.0],["2022-03-29",55.7866,57.4038,55.5692,57.0212,191900.0],["2022-03-30",56.8473,57.1778,56.4561,56.543,169600.0],["2022-03-31",56.4561,57.0995,55.8561,56.5691,206200.0],["2022-04-01",57.0821,57.2821,54.5867,55.204,243500.0],["2022-04-04",54.8562,54.9866,53.2216,53.8215,407600.0],["2022-04-05",53.4389,53.8476,52.6216,52.9781,164500.0],["2022-04-06",52.6912,53.1259,52.1695,52.3869,114700.0],["2022-04-07",52.3869,52.6303,51.187,52.4042,227500.0],["2022-04-08",52.839,53.7085,52.839,53.1955,142200.0],["2022-04-11",53.352,54.4215,53.2911,53.3607,115000.0],["2022-04-12",53.6563,54.5867,53.2563,53.5868,124100.0],["2022-04-13",53.5607,54.6736,53.5607,54.4475,119900.0],["2022-04-14",54.5345,55.0562,53.9519,54.0911,131800.0],["2022-04-18",54.0737,54.9084,53.0998,53.2477,126900.0],["2022-04-19",53.3781,55.1605,53.2824,55.1258,159800.0],["2022-04-20",55.604,56.5691,55.5344,56.4039,120600.0],["2022-04-21",56.9517,57.1343,55.8996,56.3778,112300.0],["2022-04-22",56.0996,56.3169,54.6214,54.7693,138000.0],["2022-04-25",54.4389,54.4389,52.2999,53.752,168700.0],["2022-04-26",53.865,54.1693,52.3086,52.4999,118800.0],["2022-04-27",52.3955,53.7172,52.3521,52.6564,116000.0],["2022-04-28",53.2998,53.6215,52.0391,53.3607,115100.0],["2022-04-29",53.6737,54.2476,52.5086,52.7607,118900.0],["2022-05-02",52.726,53.4737,51.0565,52.2043,370600.0],["2022-05-03",52.1608,53.7867,51.7608,52.6825,178400.0],["2022-05-04",52.8129,53.9606,52.0478,53.9085,366600.0],["2022-05-05",53.2476,53.8041,52.2303,53.239,271900.0],["2022-05-06",52.9346,53.1172,51.2739,52.0043,217100.0],["2022-05-09",51.2478,52.0043,50.187,50.5783,169600.0],["2022-05-10",51.1261,51.7521,49.9523,50.8565,287700.0],["2022-05-11",51.1,52.526,50.6479,50.8739,306400.0],["2022-05-12",50.7174,51.2217,49.7175,50.9174,178600.0],["2022-05-13",51.4304,52.526,51.1522,51.6391,312000.0],["2022-05-16",51.5521,52.5781,50.9261,52.2303,101400.0],["2022-05-17",53.3085,54.1345,53.1433,53.9606,153500.0],["2022-05-18",53.5259,53.5259,51.6565,51.9695,163300.0],["2022-05-19",51.3174,52.726,51.1,51.9869,168500.0],["2022-05-20",52.5347,52.5347,50.2305,51.2739,119600.0],["2022-05-23",51.9173,52.952,51.4739,52.4738,167400.0],["2022-05-24",52.0738,52.6738,50.7174,52.4477,255800.0],["2022-05-25",52.2564,53.7607,52.2564,52.8129,288100.0],["2022-05-26",53.352,54.0911,53.352,53.778,130400.0],["2022-05-27",52.0391,53.0651,50.8305,51.726,318200.0],["2022-05-31",51.2217,52.1695,50.8739,51.7087,242500.0],["2022-06-01",51.813,52.1869,50.2566,51.8739,136100.0],["2022-06-02",52.2912,53.3955,51.6739,53.352,148100.0],["2022-06-03",52.4912,52.9173,52.2217,52.439,126300.0],["2022-06-06",53.1259,53.7693,52.5868,53.4563,439000.0],["2022-06-07",53.039,54.291,52.9955,54.1867,332000.0],["2022-06-08",53.9867,53.9867,52.3521,52.9607,205100.0],["2022-06-09",55.1692,57.2038,54.3867,56.1691,401800.0],["2022-06-10",55.6301,57.2386,55.3431,56.3778,283400.0],["2022-06-13",55.6561,55.6561,52.3434,52.639,321800.0],["2022-06-14",52.7347,53.4215,51.6739,52.2825,206200.0],["2022-06-15",52.9433,53.065,51.6217,52.6477,208700.0],["2022-06-16",51.6226,51.6226,50.028,50.6589,325900.0],["2022-06-17",51.6314,51.6314,50.2471,50.764,286400.0],["2022-06-21",51.4561,52.5513,50.9042,52.271,270900.0],["2022-06-22",51.2984,52.1658,51.2459,51.4649,254500.0],["2022-06-23",53.2435,55.2411,52.5951,55.2236,618000.0],["2022-06-24",55.6178,57.0985,55.0483,55.4339,581100.0],["2022-06-27",56.3713,58.0185,56.1172,57.4139,234600.0],["2022-06-28",57.4402,58.2288,54.9783,55.136,235000.0],["2022-06-29",54.9432,55.1885,54.2335,55.1272,187600.0],["2022-06-30",54.2949,55.3112,53.6465,54.6541,223500.0],["2022-07-01",54.3036,55.9157,54.216,55.6616,338700.0],["2022-07-05",54.6716,55.1447,52.525,54.3912,198600.0],["2022-07-06",54.6103,54.7767,52.8405,53.7166,191100.0],["2022-07-07",54.1547,55.1009,54.1547,54.251,158500.0],["2022-07-08",54.4,55.0133,53.1208,53.3399,247200.0],["2022-07-11",52.9806,54.0583,52.8755,53.6991,197000.0],["2022-07-12",53.4976,55.1184,53.4976,54.4613,339300.0],["2022-07-13",53.7955,54.8906,53.7692,53.9444,172200.0],["2022-07-14",53.0157,54.7767,53.0069,54.5577,196800.0],["2022-07-15",55.5828,56.0472,54.952,55.5478,213100.0],["2022-07-18",55.8982,56.6429,55.5828,55.942,230000.0],["2022-07-19",56.5553,58.6931,56.5553,58.0973,215200.0],["2022-07-20",58.1762,58.6844,57.5454,58.3427,212800.0],["2022-07-21",58.1499,59.7095,58.1499,59.7007,141200.0],["2022-07-22",59.8584,60.1826,59.3239,59.9373,220600.0],["2022-07-25",60.0336,61.2602,59.6394,60.2527,231900.0],["2022-07-26",60.0336,60.1563,58.9384,59.2977,152900.0],["2022-07-27",59.8409,60.9711,59.3239,60.4454,260600.0],["2022-07-28",60.6469,61.4968,60.4804,61.3654,126100.0],["2022-07-29",61.3216,62.1451,61.1726,61.8735,157800.0],["2022-08-01",61.4267,62.7234,61.1201,62.1539,162900.0],["2022-08-02",61.9261,61.9261,60.6294,61.3654,197200.0],["2022-08-03",61.3654,61.6019,60.5681,60.7345,171400.0],["2022-08-04",60.4717,60.533,59.4554,59.9022,166100.0],["2022-08-05",59.5079,60.5068,59.4554,59.7971,128600.0],["2022-08-08",60.1037,61.2427,59.7883,60.8046,166200.0],["2022-08-09",60.7083,61.7334,60.3228,61.7158,162100.0],["2022-08-10",62.4956,63.6083,61.9612,62.2678,183400.0],["2022-08-11",62.6971,63.5032,62.2152,62.9074,255100.0],["2022-08-12",63.2053,63.547,62.8285,63.5032,224000.0],["2022-08-15",63.0826,63.4243,62.5832,63.3805,166900.0],["2022-08-16",62.9687,63.7835,62.9337,63.4156,214500.0],["2022-08-17",62.6621,63.2228,62.4781,62.9687,254800.0],["2022-08-18",62.6621,63.4243,62.0838,63.3805,142800.0],["2022-08-19",62.9512,63.1177,62.2328,62.6183,148400.0],["2022-08-22",61.9787,62.2853,61.2427,61.9787,170200.0],["2022-08-23",61.9612,62.5745,61.5581,61.8735,167700.0],["2022-08-24",62.1714,62.5307,61.1376,61.269,197000.0],["2022-08-25",61.453,62.259,61.453,62.0137,215400.0],["2022-08-26",61.7684,61.7684,60.0774,60.1212,209400.0],["2022-08-29",59.6306,60.533,58.8508,60.0161,180100.0],["2022-08-30",59.8672,60.498,58.991,59.9898,249500.0],["2022-08-31",60.0511,60.0511,58.5617,58.7457,417500.0],["2022-09-01",60.4016,60.4016,56.9671,57.3877,546800.0],["2022-09-02",58.7457,59.4729,57.5278,58.9297,368000.0],["2022-09-06",59.0348,59.1575,57.8608,58.3514,494200.0],["2022-09-07",58.4916,59.6919,58.4916,59.5079,329000.0],["2022-09-08",58.9647,59.394,58.1587,58.9384,304000.0],["2022-09-09",59.0348,59.8759,59.0085,59.8672,224100.0],["2022-09-12",60.2527,61.0587,59.7971,60.2351,231600.0],["2022-09-13",59.2451,59.8058,58.4478,58.7194,259600.0],["2022-09-14",58.8508,58.8508,57.1599,58.0185,289300.0],["2022-09-15",57.6565,58.5129,57.5153,58.1862,240400.0],["2022-09-16",57.1798,57.4358,55.3171,56.3853,695200.0],["2022-09-19",56.1557,59.2015,56.1204,59.1926,313500.0],["2022-09-20",58.2304,58.2304,56.0145,56.5972,281400.0],["2022-09-21",57.2151,57.939,56.3235,56.3411,247500.0],["2022-09-22",56.041,56.4471,54.2842,54.3283,356400.0],["2022-09-23",53.6574,53.9311,53.0482,53.8516,270500.0],["2022-09-26",53.6662,54.5932,53.1718,53.4632,358900.0],["2022-09-27",53.8516,54.2489,51.212,51.9359,332100.0],["2022-09-28",52.4038,53.4367,51.83,52.8982,356200.0],["2022-09-29",52.2272,52.2272,50.8677,51.521,283400.0],["2022-09-30",51.6446,52.9776,51.4857,52.5892,359400.0],["2022-10-03",52.9688,54.4961,52.598,53.7192,279500.0],["2022-10-04",54.4961,55.5819,54.4961,55.5731,219900.0],["2022-10-05",54.6726,55.9262,54.346,55.4407,175500.0],["2022-10-06",54.549,55.5554,53.9222,54.1694,194300.0],["2022-10-07",53.8163,53.8163,52.5892,53.1454,297000.0],["2022-10-10",53.0394,54.2136,53.0394,53.6132,174700.0],["2022-10-11",53.2778,55.1582,53.11,54.5843,206000.0],["2022-10-12",54.4166,54.4784,53.7633,53.9487,136800.0],["2022-10-13",52.0154,52.8982,50.7618,52.3861,680200.0],["2022-10-14",52.3332,53.525,52.3332,52.7393,338800.0],["2022-10-17",53.3484,55.1758,52.9864,55.1493,349500.0],["2022-10-18",56.2175,57.1092,55.9704,57.065,299700.0],["2022-10-19",56.9326,57.5241,55.2465,56.2264,294000.0],["2022-10-20",56.4118,56.7914,55.5907,56.0145,420700.0],["2022-10-21",56.5972,59.0161,56.35,58.7512,464300.0],["2022-10-24",58.8836,60.1372,58.8836,59.9695,345600.0],["2022-10-25",59.2986,60.817,58.4422,60.2608,197500.0],["2022-10-26",60.7905,61.4261,59.8636,59.89,167400.0],["2022-10-27",59.7753,61.0289,58.8748,59.0161,196600.0],["2022-10-28",59.069,61.2231,59.069,60.9583,152900.0],["2022-10-31",58.9808,59.6605,58.248,58.4511,334100.0],["2022-11-01",58.9896,59.175,57.9655,58.0803,270100.0],["2022-11-02",57.8243,59.6076,57.4712,57.5329,202400.0],["2022-11-03",57.3829,58.4864,57.2769,58.045,179200.0],["2022-11-04",58.9631,60.9141,58.7247,60.6316,168400.0],["2022-11-07",61.2672,61.6822,60.3933,61.4968,189500.0],["2022-11-08",62.0176,62.2295,61.0554,61.2408,165500.0],["2022-11-09",61.0112,61.8058,59.9607,60.0313,171200.0],["2022-11-10",61.9823,63.3683,61.5762,61.9294,288500.0],["2022-11-11",62.0265,62.8298,61.4173,62.2295,174700.0],["2022-11-14",62.0176,64.2158,61.8411,63.13,272700.0],["2022-11-15",63.9863,65.1428,63.5096,63.8451,222200.0],["2022-11-16",63.6244,63.8715,62.768,63.2271,172900.0],["2022-11-17",62.2383,63.333,61.9647,62.8563,173000.0],["2022-11-18",63.6243,64.3394,62.3708,62.6709,213600.0],["2022-11-21",62.5826,63.5449,62.1766,63.4478,203600.0],["2022-11-22",63.8009,65.39,63.8009,65.0457,228900.0],["2022-11-23",64.9133,65.5224,63.7126,64.4189,132700.0],["2022-11-25",64.4719,64.9574,64.2776,64.4101,63700.0],["2022-11-28",63.9598,64.0746,62.9622,63.13,141800.0],["2022-11-29",63.1035,64.0569,63.0594,63.7038,182400.0],["2022-11-30",63.0152,63.0152,58.4775,62.0706,528300.0],["2022-12-01",62.4679,63.1741,61.5498,61.8587,416200.0],["2022-12-02",61.2408,63.0505,61.0377,62.7151,322100.0],["2022-12-05",61.6027,61.9911,60.7111,61.3643,242600.0],["2022-12-06",61.3555,62.1677,61.1966,62.0265,189600.0],["2022-12-07",62.2207,62.7504,61.6204,62.0353,245700.0],["2022-12-08",57.5153,61.7175,57.374,59.9872,528400.0],["2022-12-09",59.6076,59.9783,58.8042,58.9543,349600.0],["2022-12-12",58.866,60.8082,58.0273,60.4109,301300.0],["2022-12-13",61.8764,62.0883,59.6605,60.4286,438000.0],["2022-12-14",60.2962,61.7881,59.8901,60.9053,226500.0],["2022-12-15",60.5763,60.5763,58.9222,59.0734,238700.0],["2022-12-16",58.3531,59.3402,58.1397,59.2068,696500.0],["2022-12-19",59.2068,59.7404,58.8422,59.5536,222200.0],["2022-12-20",59.438,60.7274,59.4202,59.6248,188900.0],["2022-12-21",60.2206,60.6029,59.9894,60.2295,148200.0],["2022-12-22",59.8115,59.9805,58.8066,59.2868,156500.0],["2022-12-23",59.4113,60.683,59.2424,60.6029,125500.0],["2022-12-27",60.6919,61.2699,60.3895,60.6296,91200.0],["2022-12-28",60.8875,60.9942,59.2068,59.2424,138800.0],["2022-12-29",59.5625,60.6652,59.4291,60.3628,125000.0],["2022-12-30",59.9805,60.2917,59.2068,59.6336,134100.0],["2023-01-03",59.6781,60.1494,58.611,59.4113,472800.0],["2023-01-04",59.8915,60.6741,59.3669,59.7493,172100.0],["2023-01-05",59.4469,60.1227,58.5221,59.7404,190700.0],["2023-01-06",60.4962,60.8519,59.4914,59.8204,178200.0],["2023-01-09",60.3095,60.6919,59.6337,59.8915,167600.0],["2023-01-10",60.0516,60.5585,59.189,60.5051,152500.0],["2023-01-11",60.8786,61.4655,60.5229,60.7185,186300.0],["2023-01-12",61.1276,62.5682,60.6207,62.5415,195900.0],["2023-01-13",62.0969,63.0484,61.9635,62.7194,197700.0],["2023-01-17",62.9684,63.4841,61.6611,61.6789,180900.0],["2023-01-18",61.8301,62.2036,60.6207,60.6741,167800.0],["2023-01-19",60.4696,61.2966,59.9716,60.8608,188800.0],["2023-01-20",61.2876,61.59,60.7452,61.1898,164800.0],["2023-01-23",61.3232,61.7857,60.3095,60.6919,183600.0],["2023-01-24",60.3717,60.8786,59.856,60.5229,146700.0],["2023-01-25",60.0783,61.0831,59.8204,60.8964,117100.0],["2023-01-26",61.3499,62.3548,60.5852,62.3192,96500.0],["2023-01-27",62.0613,62.8617,61.7412,61.9635,67700.0],["2023-01-30",61.6256,62.6127,61.4922,61.7768,149100.0],["2023-01-31",62.3281,63.5553,62.088,63.5197,152300.0],["2023-02-01",63.164,63.8487,62.0524,63.6531,158800.0],["2023-02-02",63.8398,64.9959,63.4219,64.9158,173000.0],["2023-02-03",64.489,64.7913,63.9554,64.32,108000.0],["2023-02-06",64.2667,64.409,63.4486,63.7064,163400.0],["2023-02-07",63.1462,63.7954,62.586,63.7153,164400.0],["2023-02-08",63.2085,63.4041,62.5593,62.7727,147000.0],["2023-02-09",63.333,63.7865,61.8123,61.8568,132500.0],["2023-02-10",61.8034,62.6038,61.1187,62.4259,143200.0],["2023-02-13",62.6038,63.5908,62.2036,63.3952,91800.0],["2023-02-14",62.5415,64.2667,62.5415,63.6264,90700.0],["2023-02-15",63.2085,64.0622,62.9684,63.6976,112300.0],["2023-02-16",62.8794,63.9376,62.6304,63.6798,129700.0],["2023-02-17",64.1333,64.1333,63.582,63.7776,110500.0],["2023-02-21",63.1907,63.1907,61.0831,61.2966,162700.0],["2023-02-22",61.5189,62.7283,61.1543,62.0791,120000.0],["2023-02-23",62.4971,63.1107,61.7768,62.6482,111200.0],["2023-02-24",62.008,62.5593,61.5545,62.3726,122900.0],["2023-02-27",62.8083,63.4486,62.4971,62.6127,168400.0],["2023-02-28",62.4882,63.3685,62.4882,63.1818,237900.0],["2023-03-01",62.8883,65.7695,62.586,65.4405,466600.0],["2023-03-02",62.0258,62.0258,58.4243,58.7889,763900.0],["2023-03-03",59.0912,60.2828,57.9796,59.5447,255000.0],["2023-03-06",59.5358,59.6603,57.7306,57.9174,235200.0],["2023-03-07",57.9263,58.2019,57.3749,57.5528,204200.0],["2023-03-08",57.1793,57.286,56.0233,56.9392,177700.0],["2023-03-09",56.8947,57.0726,55.7565,55.881,159200.0],["2023-03-10",55.4986,55.881,54.4671,55.2318,219100.0],["2023-03-13",54.387,54.9295,54.0402,54.2714,222400.0],["2023-03-14",55.5875,55.7565,53.4355,54.1291,224400.0],["2023-03-15",52.7952,53.4978,51.8437,52.4395,339900.0],["2023-03-16",51.8745,53.6593,51.462,52.7624,242100.0],["2023-03-17",52.5651,52.583,51.9373,52.1615,357700.0],["2023-03-20",52.9866,54.2422,52.879,53.9911,255600.0],["2023-03-21",54.9059,54.9777,53.7848,53.9911,242300.0],["2023-03-22",54.1705,54.8252,53.462,53.5158,216600.0],["2023-03-23",53.6593,54.4216,52.9239,53.2198,187600.0],["2023-03-24",52.9059,54.3409,52.3678,54.0898,172900.0],["2023-03-27",54.592,55.3274,54.3588,54.9239,164200.0],["2023-03-28",54.7355,55.5248,54.7355,55.3454,127300.0],["2023-03-29",55.74,56.0001,55.3005,55.9283,183000.0],["2023-03-30",56.3947,56.7266,55.5875,55.8297,169600.0],["2023-03-31",56.1705,56.9059,55.9911,56.8342,197400.0],["2023-04-03",57.0225,57.6144,56.3768,56.7624,191200.0],["2023-04-04",56.7804,56.7804,55.3185,55.9283,169200.0],["2023-04-05",55.8297,56.0539,55.4082,55.7938,135400.0],["2023-04-06",55.9642,55.9642,55.1301,55.3454,170600.0],["2023-04-10",55.3902,56.3678,55.3185,55.9283,204600.0],["2023-04-11",56.1705,57.3364,56.1705,56.6817,178500.0],["2023-04-12",56.9866,57.3902,56.5472,56.8969,138400.0],["2023-04-13",56.888,57.1391,56.2512,56.9149,125600.0],["2023-04-14",56.8162,57.1481,56.0001,56.4216,108700.0],["2023-04-17",56.5292,56.9866,56.0629,56.5741,125300.0],["2023-04-18",56.5741,56.7714,55.8566,56.314,128100.0],["2023-04-19",56.3499,56.4844,55.9373,56.3588,100500.0],["2023-04-20",56.7804,57.6324,56.7714,57.6234,184900.0],["2023-04-21",57.749,57.749,56.601,57.3275,116000.0],["2023-04-24",57.3902,57.8566,57.1122,57.2288,85000.0],["2023-04-25",56.592,56.8342,55.8745,56.0001,87000.0],["2023-04-26",55.6503,56.027,54.5113,54.87,122300.0],["2023-04-27",54.87,55.6593,54.5651,55.6234,96300.0],["2023-04-28",55.3992,56.3768,55.3992,56.314,103300.0],["2023-05-01",56.3857,57.0135,56.3857,56.7983,155000.0],["2023-05-02",56.305,56.5292,55.2109,56.2153,196500.0],["2023-05-03",56.2333,56.61,55.7759,56.314,363100.0],["2023-05-04",56.1077,56.1077,54.9956,55.3185,197400.0],["2023-05-05",55.9822,56.87,55.5068,56.7086,129200.0],["2023-05-08",56.7624,57.166,55.9911,56.5203,76200.0],["2023-05-09",56.2602,56.2602,55.749,55.7579,77800.0],["2023-05-10",56.2243,56.3678,55.6055,56.0718,98800.0],["2023-05-11",55.6772,56.0001,55.6324,55.7221,103800.0],["2023-05-12",55.9822,56.6458,55.749,56.5651,105900.0],["2023-05-15",56.6638,56.9149,56.0629,56.61,80900.0],["2023-05-16",56.4844,56.4844,55.7041,55.7579,106600.0],["2023-05-17",56.0898,56.6727,55.9642,56.323,128400.0],["2023-05-18",56.0808,56.7086,55.8745,56.5561,156900.0],["2023-05-19",57.1212,57.1212,55.5517,56.0449,135900.0],["2023-05-22",56.0539,56.4665,55.4979,56.2333,79700.0],["2023-05-23",55.9911,56.9866,55.7938,56.6279,84300.0],["2023-05-24",56.4127,56.5292,55.5965,55.6055,70000.0],["2023-05-25",55.2647,55.5068,54.6189,55.0584,111400.0],["2023-05-26",55.0046,55.5427,54.601,54.6638,101800.0],["2023-05-30",54.7086,54.7086,53.8117,54.3947,89500.0],["2023-05-31",54.1436,54.6458,53.4261,53.9014,164700.0],["2023-06-01",53.8566,53.9732,53.2467,53.6324,117000.0],["2023-06-02",54.2422,55.6683,53.6683,55.453,168400.0],["2023-06-05",55.3095,55.7669,54.4665,55.3992,149100.0],["2023-06-06",55.2198,56.6727,55.2198,55.8745,154000.0],["2023-06-07",56.0539,57.9283,55.9463,57.5965,267600.0],["2023-06-08",59.8566,63.2019,59.5786,62.8163,375000.0],["2023-06-09",63.5606,64.4934,63.2557,64.1077,219600.0],["2023-06-12",64.018,64.9328,63.453,64.5831,180100.0],["2023-06-13",64.4844,64.9956,63.2288,63.9553,195700.0],["2023-06-14",63.8566,64.1974,62.3319,62.9777,192400.0],["2023-06-15",62.8241,63.5016,62.2821,63.3842,130600.0],["2023-06-16",63.5919,63.7816,62.7338,63.3661,307500.0],["2023-06-20",62.9416,63.3661,61.7221,61.8937,154800.0],["2023-06-21",61.6318,61.7221,60.9362,61.0898,140000.0],["2023-06-22",61.0446,61.0446,59.7529,60.3672,219700.0],["2023-06-23",59.771,61.0085,59.771,60.1142,299600.0],["2023-06-26",60.3852,60.7917,60.1142,60.5478,176900.0],["2023-06-27",60.6382,62.5802,60.593,62.0654,174800.0],["2023-06-28",61.7944,61.7944,60.9272,61.2343,119400.0],["2023-06-29",61.5324,62.526,61.1982,62.3725,99300.0],["2023-06-30",62.5712,62.9596,62.0383,62.2279,118400.0],["2023-07-03",62.0202,63.339,62.0202,63.1854,73500.0],["2023-07-05",62.6344,62.6344,61.5324,61.7311,100700.0],["2023-07-06",61.3608,61.5776,60.6562,61.1259,125400.0],["2023-07-07",61.2705,62.1196,60.9001,61.4873,152900.0],["2023-07-10",62.9596,64.0345,61.8937,63.2758,224200.0],["2023-07-11",63.6822,64.0797,63.2487,63.7816,111600.0],["2023-07-12",64.1339,64.992,63.9352,64.3146,123000.0],["2023-07-13",64.2694,64.9649,64.0707,64.8204,89200.0],["2023-07-14",64.6036,65.0372,63.6642,65.0101,114900.0],["2023-07-17",64.6397,65.3353,64.5314,64.7933,94800.0],["2023-07-18",64.5675,66.1663,64.5675,66.1483,75000.0],["2023-07-19",65.7779,66.3741,65.5611,66.356,98300.0],["2023-07-20",66.7625,66.7625,65.6785,66.2476,121900.0],["2023-07-21",66.1934,66.1934,64.9469,64.983,135100.0],["2023-07-24",64.8385,65.4708,64.5043,65.272,98800.0],["2023-07-25",64.9198,66.907,64.5494,66.6089,138700.0],["2023-07-26",66.3199,66.5818,65.8592,65.9766,76100.0],["2023-07-27",66.356,67.2141,66.1753,66.7083,124700.0],["2023-07-28",67.187,67.6297,66.5547,66.7264,104200.0],["2023-07-31",66.4283,66.9251,66.4012,66.8167,151900.0],["2023-08-01",66.6631,67.6838,65.9315,67.6567,182900.0],["2023-08-02",67.3587,67.6025,66.9161,67.0786,78100.0],["2023-08-03",66.7535,68.1536,66.3199,67.8013,136800.0],["2023-08-04",67.7471,68.2078,67.187,67.6567,69300.0],["2023-08-07",67.6025,68.6504,67.6025,68.1445,98400.0],["2023-08-08",67.3948,67.4128,66.3379,66.7083,120700.0],["2023-08-09",66.7896,67.0696,65.4708,66.8347,71400.0],["2023-08-10",67.0064,67.3406,66.2657,66.9973,124700.0],["2023-08-11",66.6089,66.8709,66.1934,66.365,118400.0],["2023-08-14",66.1753,66.1753,65.1366,65.3353,119900.0],["2023-08-15",64.8114,65.1637,64.6126,65.0824,80400.0],["2023-08-16",64.8746,65.7869,64.2242,64.2333,99500.0],["2023-08-17",64.2965,65.1004,63.8449,63.9804,99000.0],["2023-08-18",63.6823,64.4139,63.6823,63.9894,107100.0],["2023-08-21",63.8719,63.8719,63.1132,63.4564,76700.0],["2023-08-22",63.5106,63.6823,62.8061,62.9958,82100.0],["2023-08-23",62.9325,63.1945,62.8061,62.9506,63800.0],["2023-08-24",62.6615,64.2062,62.6615,63.6642,130300.0],["2023-08-25",63.8719,65.2992,63.7726,65.1908,156500.0],["2023-08-28",65.2811,66.2476,65.254,65.4166,96800.0],["2023-08-29",65.5521,66.6541,65.2179,66.636,120700.0],["2023-08-30",66.636,67.2593,66.3741,66.5909,121100.0],["2023-08-31",65.0733,66.6722,63.6552,65.5701,224900.0],["2023-09-01",66.076,67.1238,65.3353,65.6334,235300.0],["2023-09-05",64.974,64.974,62.7338,63.33,182600.0],["2023-09-06",63.3842,63.8448,62.255,62.8603,99600.0],["2023-09-07",62.8241,62.9957,61.7311,62.2008,135700.0],["2023-09-08",62.0021,62.4086,61.8937,62.3906,75200.0],["2023-09-11",62.7067,62.8241,61.5956,61.966,114900.0],["2023-09-12",61.966,62.2641,61.5957,61.8305,89900.0],["2023-09-13",61.6137,61.7763,61.1259,61.2885,125700.0],["2023-09-14",61.5616,62.9179,61.334,62.1624,160600.0],["2023-09-15",61.8984,62.0349,60.888,61.1247,508000.0],["2023-09-18",61.4615,62.2261,61.1793,61.3886,89600.0],["2023-09-19",61.3796,61.7164,61.1702,61.334,93300.0],["2023-09-20",61.4706,61.7801,61.0337,61.1065,100100.0],["2023-09-21",60.8516,61.0701,60.5967,60.7515,78100.0],["2023-09-22",60.9062,61.1975,60.005,60.2326,123300.0],["2023-09-25",60.2326,60.6968,60.087,60.5057,93900.0],["2023-09-26",60.1234,60.624,60.005,60.0233,142800.0],["2023-09-27",60.3873,61.4342,60.3236,61.2794,122500.0],["2023-09-28",61.2976,62.2989,61.2976,61.9348,105000.0],["2023-09-29",62.0896,62.0896,60.5694,60.8152,118700.0],["2023-10-02",60.7151,61.9348,60.7151,61.598,108900.0],["2023-10-03",61.1702,61.4433,60.1507,60.4875,79700.0],["2023-10-04",60.6604,60.7606,59.7866,60.2326,96200.0],["2023-10-05",60.2144,61.0974,59.7866,60.0779,122500.0],["2023-10-06",60.1416,60.7424,59.6318,59.8776,127000.0],["2023-10-09",59.5317,61.0792,59.3405,60.4238,96500.0],["2023-10-10",60.36,61.1793,60.1052,60.1234,94900.0],["2023-10-11",60.3236,60.9699,59.4407,59.914,84300.0],["2023-10-12",60.1962,60.1962,58.3483,58.9582,78500.0],["2023-10-13",58.9491,59.295,58.3666,58.5486,95300.0],["2023-10-16",59.1403,59.914,58.9582,59.6865,78000.0],["2023-10-17",59.2859,60.7151,59.2586,59.8139,127700.0],["2023-10-18",59.2677,59.3861,58.4303,58.4758,77000.0],["2023-10-19",58.0935,58.676,57.6748,57.9114,114100.0],["2023-10-20",58.1663,58.2482,57.3926,57.5837,99000.0],["2023-10-23",57.3835,58.0662,56.6916,56.8464,139700.0],["2023-10-24",57.3653,57.611,56.9738,57.3653,81000.0],["2023-10-25",56.992,57.7294,56.455,57.1013,92500.0],["2023-10-26",57.338,58.7671,57.0103,58.3575,134700.0],["2023-10-27",58.2573,58.3575,57.3106,57.7931,108600.0],["2023-10-30",58.3301,58.3301,57.5928,58.0298,75200.0],["2023-10-31",58.5304,58.5304,57.6839,57.8022,81200.0],["2023-11-01",57.5564,58.1572,56.8828,57.6565,260500.0],["2023-11-02",58.1481,58.94,57.9751,58.7671,144200.0],["2023-11-03",59.2313,60.7151,59.1585,60.2872,79900.0],["2023-11-06",60.1871,60.1871,59.4225,59.4498,70800.0],["2023-11-07",59.1221,59.3679,58.6578,59.0311,61300.0],["2023-11-08",59.3587,59.3587,57.9842,58.3848,54300.0],["2023-11-09",58.4758,59.0584,57.9023,58.7307,107500.0],["2023-11-10",58.9218,59.6591,58.585,59.3405,93800.0],["2023-11-13",58.9582,59.4589,58.6761,59.0675,52900.0],["2023-11-14",60.3327,61.9712,60.3145,61.9348,128000.0],["2023-11-15",61.6708,62.6812,61.4524,62.3535,128800.0],["2023-11-16",62.1442,62.1533,61.1338,61.4524,77600.0],["2023-11-17",62.0076,62.4992,61.8074,62.4537,92900.0],["2023-11-20",62.2625,62.2625,61.2339,61.5798,114300.0],["2023-11-21",61.6162,61.6162,60.8152,60.9517,60500.0],["2023-11-22",61.1338,61.4888,60.7059,60.9062,46700.0],["2023-11-24",61.152,61.4706,60.8243,61.2157,30500.0],["2023-11-27",60.7697,61.7072,60.533,61.3431,93000.0],["2023-11-28",61.2976,61.6708,60.8789,61.1338,114900.0],["2023-11-29",61.7164,62.6448,60.9972,62.5083,149600.0],["2023-11-30",63.2274,63.992,62.6721,63.6279,229200.0],["2023-12-01",63.5005,64.8659,62.5538,63.9283,202200.0],["2023-12-04",63.4732,64.1377,62.5811,64.0375,195900.0],["2023-12-05",64.083,64.9387,63.6097,63.9101,236400.0],["2023-12-06",63.6097,64.9569,63.3093,63.4095,264500.0],["2023-12-07",60.3327,61.3887,58.3666,61.2885,349200.0],["2023-12-08",60.9062,61.0974,58.5577,58.585,276300.0],["2023-12-11",58.3119,59.3952,57.7658,57.9205,187000.0],["2023-12-12",57.7749,57.8113,56.9647,57.1923,137500.0],["2023-12-13",56.9739,60.0961,56.9739,59.7957,340300.0],["2023-12-14",60.9062,61.5616,59.6956,60.2963,188400.0],["2023-12-15",60.3606,61.1129,59.2412,59.5624,426800.0],["2023-12-18",59.9202,61.067,59.7367,59.8926,135600.0],["2023-12-19",60.3055,61.0211,60.1587,60.9753,140200.0],["2023-12-20",60.7459,61.4248,60.278,60.7184,186500.0],["2023-12-21",61.379,61.379,60.2046,60.645,137400.0],["2023-12-22",60.7918,61.2138,60.2321,60.6358,170400.0],["2023-12-26",60.7092,61.4707,60.5807,61.1863,80700.0],["2023-12-27",61.278,61.4615,60.4798,60.7,157300.0],["2023-12-28",60.7184,61.1404,60.4156,60.6817,144900.0],["2023-12-29",60.5532,60.8009,60.1495,60.1771,151600.0],["2024-01-02",60.122,61.1129,59.911,60.5624,212000.0],["2024-01-03",59.966,60.1679,59.1311,59.1587,115300.0],["2024-01-04",58.7917,59.2963,58.7458,59.0944,133900.0],["2024-01-05",59.122,59.7367,58.6265,58.8834,177000.0],["2024-01-08",58.9385,59.1311,58.5898,59.122,118900.0],["2024-01-09",58.3696,58.7183,57.6632,58.3421,114200.0],["2024-01-10",58.0118,58.3696,57.8925,58.3146,111000.0],["2024-01-11",59.3513,59.9202,58.4339,59.9018,194000.0],["2024-01-12",60.5257,60.5257,58.6082,58.6907,117300.0],["2024-01-16",58.4247,58.4981,57.9292,58.1494,81900.0],["2024-01-17",57.4155,58.3054,57.2503,58.0118,166800.0],["2024-01-18",57.9659,58.5348,57.5898,58.4339,95000.0],["2024-01-19",58.5807,58.5807,57.8559,58.1403,87000.0],["2024-01-22",58.3054,59.4889,57.9935,59.4798,149500.0],["2024-01-23",59.9385,60.645,58.7917,58.8192,131900.0],["2024-01-24",59.2871,59.2871,57.9659,58.2137,139400.0],["2024-01-25",58.8559,59.1954,58.3421,59.1128,119300.0],["2024-01-26",59.4798,60.1037,58.8008,58.9843,107200.0],["2024-01-29",58.7091,58.7091,58.0852,58.4155,137000.0],["2024-01-30",58.076,59.1678,58.0302,58.4339,160300.0],["2024-01-31",58.6265,58.7733,57.2595,57.443,131200.0],["2024-02-01",57.9751,58.0485,57.2687,57.4797,94900.0],["2024-02-02",56.9751,57.6815,56.4246,57.3237,89600.0],["2024-02-05",56.6264,57.1586,56.0301,56.9384,104300.0],["2024-02-06",56.5622,57.3696,56.5622,56.7641,117400.0],["2024-02-07",56.9567,57.1953,56.3512,56.92,89500.0],["2024-02-08",56.8925,57.6173,56.8833,57.4063,94400.0],["2024-02-09",57.3696,58.3054,57.2228,57.7733,109600.0],["2024-02-12",58.0118,59.0027,58.0118,58.5898,107400.0],["2024-02-13",57.498,58.0669,56.1127,56.4613,158600.0],["2024-02-14",56.7365,57.1953,56.3328,57.0485,130700.0],["2024-02-15",57.0577,57.6357,56.7824,57.3971,166200.0],["2024-02-16",57.1677,57.3971,56.7457,56.7732,112400.0],["2024-02-20",56.3237,57.2503,56.3237,56.92,100900.0],["2024-02-21",56.9567,57.2778,56.7916,57.1769,92800.0],["2024-02-22",56.8742,57.7916,56.8742,57.6999,128000.0],["2024-02-23",57.6448,58.076,57.3145,57.9568,115500.0],["2024-02-26",57.7091,57.9843,56.7824,57.2044,103700.0],["2024-02-27",57.5347,57.6081,56.6264,56.8283,144200.0],["2024-02-28",56.287,56.865,55.9016,55.9292,254700.0],["2024-02-29",56.1677,60.5532,55.0759,59.1403,483900.0],["2024-03-01",59.0394,59.3422,58.2687,58.4889,201600.0],["2024-03-04",58.7917,59.6357,57.9751,58.0393,152200.0],["2024-03-05",57.8925,58.3054,57.1035,57.443,189100.0],["2024-03-06",57.9201,58.1953,57.599,58.1128,118800.0],["2024-03-07",58.544,58.8926,58.2228,58.3513,274200.0],["2024-03-08",58.7183,59.911,58.5164,59.4064,348800.0],["2024-03-11",59.0577,59.599,58.7091,59.3972,247500.0],["2024-03-12",59.388,59.5899,58.177,58.3696,133400.0],["2024-03-13",58.2595,59.1036,58.0302,58.3238,122600.0],["2024-03-14",58.3972,58.443,57.6265,58.3238,184200.0],["2024-03-15",58.4533,59.4431,57.9815,58.888,415300.0],["2024-03-18",58.814,58.814,57.6855,58.2775,212500.0],["2024-03-19",58.2683,59.6651,58.2683,59.295,264900.0],["2024-03-20",58.8973,60.2016,58.6845,60.0906,261000.0],["2024-03-21",60.2201,60.9046,60.0443,60.8676,182800.0],["2024-03-22",61.0619,61.0989,60.2293,60.8121,227400.0],["2024-03-25",61.1359,61.7927,61.1266,61.7742,157600.0],["2024-03-26",61.9777,62.2089,61.5336,61.8852,171200.0],["2024-03-27",61.9962,63.4207,61.9962,63.4022,143000.0],["2024-03-28",63.3375,64.1145,63.3375,63.874,277100.0],["2024-04-01",63.874,63.874,63.134,63.171,282600.0],["2024-04-02",62.7825,63.4485,62.5049,63.3652,188400.0],["2024-04-03",63.1525,64.096,63.1525,63.5965,167000.0],["2024-04-04",64.1608,64.3088,61.8297,61.8852,211100.0],["2024-04-05",61.6632,61.7834,60.4051,60.5069,355000.0],["2024-04-08",60.8399,61.2931,60.4976,60.5624,197800.0],["2024-04-09",60.6271,61.3116,60.6271,61.0526,341600.0],["2024-04-10",60.3218,61.3209,60.1091,60.6271,217700.0],["2024-04-11",60.6456,60.8121,59.7576,60.0813,126500.0],["2024-04-12",59.5078,60.0351,58.4718,58.5735,99000.0],["2024-04-15",59.0453,59.2025,58.1295,58.444,341000.0],["2024-04-16",58.0833,58.555,57.63,58.1943,133000.0],["2024-04-17",58.3053,58.6938,57.0935,57.112,108900.0],["2024-04-18",56.9455,57.223,55.6966,56.2239,239900.0],["2024-04-19",55.9927,57.3155,55.8354,56.7604,191200.0],["2024-04-22",56.9177,57.63,56.5754,57.2045,174800.0],["2024-04-23",57.0935,57.6392,57.0935,57.4635,148800.0],["2024-04-24",57.2415,57.8242,57.1212,57.6762,150900.0],["2024-04-25",57.3155,57.6115,56.2979,56.927,158700.0],["2024-04-26",56.9825,57.6115,56.9732,57.2785,99000.0],["2024-04-29",57.5837,58.444,57.1582,57.371,160800.0],["2024-04-30",56.853,57.5467,56.6124,56.6864,140900.0],["2024-05-01",56.9825,57.3432,56.4829,56.7604,130500.0],["2024-05-02",57.2877,57.815,56.9825,57.6115,109800.0],["2024-05-03",58.1943,58.5828,57.2692,58.185,114100.0],["2024-05-06",58.5643,58.9065,58.2405,58.5365,73900.0],["2024-05-07",58.7308,59.1655,58.666,58.703,125200.0],["2024-05-08",58.3423,59.184,58.3423,58.851,104900.0],["2024-05-09",59.0083,59.8871,58.999,59.6651,104200.0],["2024-05-10",59.3043,60.0166,58.9898,59.258,104600.0],["2024-05-13",59.5356,60.0536,59.2488,59.3413,102900.0],["2024-05-14",59.7668,59.8316,58.888,59.1008,79300.0],["2024-05-15",59.4801,59.6651,59.1748,59.2488,90200.0],["2024-05-16",59.2026,59.7761,58.9805,59.4616,112100.0],["2024-05-17",59.6651,59.8963,58.703,59.11,104600.0],["2024-05-20",58.9435,60.3404,58.7955,59.8316,181900.0],["2024-05-21",59.5633,59.8408,59.0823,59.8316,69500.0],["2024-05-22",59.7668,60.1553,59.5356,59.8963,112900.0],["2024-05-23",60.0351,60.0351,58.666,59.3598,123500.0],["2024-05-24",59.8038,59.8131,59.2581,59.7113,96500.0],["2024-05-28",59.7483,60.0536,59.3136,59.5726,114900.0],["2024-05-29",59.0083,59.1841,58.3608,58.7955,127100.0],["2024-05-30",59.0638,59.4061,58.8233,59.3043,98700.0],["2024-05-31",59.5448,60.0906,59.1563,60.0721,264000.0],["2024-06-03",60.4791,60.5624,59.6096,59.7483,119200.0],["2024-06-04",59.3043,59.3876,58.4903,58.5458,107500.0],["2024-06-05",58.518,58.5643,57.8612,58.3053,246500.0],["2024-06-06",59.8501,59.8501,55.6226,56.7789,396100.0],["2024-06-07",56.5569,57.7132,56.5569,56.6957,210100.0],["2024-06-10",56.0482,56.6679,55.5764,56.1129,158300.0],["2024-06-11",55.9372,56.2702,55.6041,56.2054,206300.0],["2024-06-12",57.186,58.1388,56.6494,57.3617,195100.0],["2024-06-13",56.8159,57.0935,56.4737,56.5662,133200.0],["2024-06-14",55.9557,56.2147,55.6319,56.1777,139600.0],["2024-06-17",58.481,58.481,56.5477,57.4635,218900.0],["2024-06-18",57.5101,58.2284,57.1276,58.2284,191500.0],["2024-06-20",57.9952,58.7601,57.5754,58.0885,231200.0],["2024-06-21",58.1071,58.3963,56.8571,57.1183,495900.0],["2024-06-24",57.4355,58.6295,56.9597,57.5847,175700.0],["2024-06-25",57.4915,57.5754,56.2321,56.456,143100.0],["2024-06-26",56.2041,56.6239,55.5884,55.8496,224000.0],["2024-06-27",55.5978,55.7004,54.7116,55.15,216800.0],["2024-06-28",55.4392,55.6817,53.0698,53.6108,546900.0],["2024-07-01",54.0119,54.2358,52.7246,53.0138,198700.0],["2024-07-02",53.1351,53.4895,52.706,52.9205,144400.0],["2024-07-03",53.0511,53.816,53.0511,53.331,100400.0],["2024-07-05",53.1071,53.1817,52.3421,52.7712,128400.0],["2024-07-08",53.0604,54.0399,53.0604,53.5828,138700.0],["2024-07-09",53.2283,53.3216,52.1929,52.2582,185200.0],["2024-07-10",52.6127,53.2563,52.2489,53.1351,144000.0],["2024-07-11",53.9653,55.9616,53.7228,55.6537,258300.0],["2024-07-12",56.2041,56.3907,55.5978,55.7657,160500.0],["2024-07-15",55.9989,57.1743,55.9989,56.2135,148900.0],["2024-07-16",56.4373,58.6295,56.428,58.5176,166200.0],["2024-07-17",58.303,60.5325,58.303,60.1501,234200.0],["2024-07-18",59.6277,61.1296,59.5997,59.665,230600.0],["2024-07-19",59.2359,59.2359,57.5474,57.8273,176500.0],["2024-07-22",57.9952,58.331,57.4821,57.9672,154400.0],["2024-07-23",58.1631,59.096,57.9579,58.6762,130100.0],["2024-07-24",58.5736,59.5717,58.4616,58.9187,154300.0],["2024-07-25",58.8907,60.6072,58.8907,60.0941,157000.0],["2024-07-26",60.6165,61.1949,60.0661,60.915,146400.0],["2024-07-29",61.1296,61.6893,60.6445,61.1762,172100.0],["2024-07-30",61.4561,61.9225,60.9057,61.8759,155200.0],["2024-07-31",61.5027,63.5363,61.5027,62.2023,250400.0],["2024-08-01",62.0251,62.9486,60.3646,60.7658,150400.0],["2024-08-02",59.4691,59.693,58.7881,59.1613,133300.0],["2024-08-05",57.3795,57.4168,54.5996,54.9448,273600.0],["2024-08-06",54.8049,56.4747,54.581,55.5418,171800.0],["2024-08-07",56.0269,56.3814,54.7862,54.8049,100000.0],["2024-08-08",55.122,56.0082,55.0287,55.7657,110800.0],["2024-08-09",55.5045,55.9709,54.9541,55.5605,109400.0],["2024-08-12",55.5045,55.5045,54.6369,54.7862,131500.0],["2024-08-13",55.2806,56.1575,54.6743,55.9802,130500.0],["2024-08-14",56.2601,56.3254,55.6258,55.6911,125000.0],["2024-08-15",56.7359,57.4541,56.6239,56.8105,102700.0],["2024-08-16",56.5026,57.1183,56.3347,56.997,308300.0],["2024-08-19",57.2209,57.6594,57.0064,57.4168,80700.0],["2024-08-20",57.3049,57.3888,56.8012,57.0437,81800.0],["2024-08-21",57.2489,58.0045,56.8758,57.9019,98600.0],["2024-08-22",58.0512,58.0885,57.5008,57.7806,54200.0],["2024-08-23",58.1818,59.9542,57.9486,59.4971,102200.0],["2024-08-26",60.0568,60.234,59.2266,59.3385,175000.0],["2024-08-27",59.1426,59.665,58.7695,58.9747,179700.0],["2024-08-28",58.7042,60.1221,58.7042,59.4598,196200.0],["2024-08-29",58.7042,58.7042,56.1295,57.7713,235000.0],["2024-08-30",57.2489,58.415,57.2489,58.3217,199000.0],["2024-09-03",57.6687,58.0045,56.4094,56.8758,166100.0],["2024-09-04",56.6612,57.2303,55.9523,56.0642,134300.0],["2024-09-05",56.5679,56.6706,55.9056,56.2694,115700.0],["2024-09-06",56.3067,57.2582,56.1295,56.9691,137600.0],["2024-09-09",56.9691,57.2676,55.3086,55.3459,233500.0],["2024-09-10",55.5138,55.9149,54.6929,55.5978,148400.0],["2024-09-11",55.0661,55.4485,54.1985,55.3459,247100.0],["2024-09-12",55.6351,56.1948,55.0381,55.9149,113000.0],["2024-09-13",56.5213,57.6314,56.2414,57.0157,108900.0],["2024-09-16",57.4016,58.2016,57.1286,57.9851,93400.0],["2024-09-17",58.2392,58.8698,57.9945,58.2769,119500.0],["2024-09-18",58.098,59.6604,57.9192,58.1827,142500.0],["2024-09-19",59.5568,60.498,59.171,60.2062,120600.0],["2024-09-20",59.7733,59.8674,59.0769,59.2274,315900.0],["2024-09-23",59.2274,59.2369,58.3145,58.7945,98200.0],["2024-09-24",59.0486,59.3121,58.5592,58.7098,127100.0],["2024-09-25",58.531,58.5592,57.9004,58.0228,103300.0],["2024-09-26",58.8698,59.4721,58.4839,59.1898,118800.0],["2024-09-27",59.6698,60.1592,58.4839,58.6533,133200.0],["2024-09-30",58.1357,59.0016,57.9945,58.9733,149500.0],["2024-10-01",58.9639,59.1521,58.3428,58.3804,135500.0],["2024-10-02",58.1263,58.5404,57.7028,57.8627,111700.0],["2024-10-03",57.3828,58.0604,57.0722,57.3357,91700.0],["2024-10-04",57.9286,58.6251,57.7498,58.4839,128100.0],["2024-10-07",58.2675,58.6063,57.8816,58.5874,139400.0],["2024-10-08",58.3804,59.0674,57.8533,58.2016,159900.0],["2024-10-09",58.1169,59.1616,58.0228,58.2769,260000.0],["2024-10-10",57.7686,58.6063,57.3545,58.0886,167300.0],["2024-10-11",58.0886,59.058,58.0886,58.8227,233900.0],["2024-10-14",58.7851,59.6792,58.7098,59.6321,177800.0],["2024-10-15",59.3874,60.5074,59.3874,59.698,192600.0],["2024-10-16",60.0839,61.138,59.6886,61.0721,249500.0],["2024-10-17",61.1756,61.8627,60.6109,61.3639,243700.0],["2024-10-18",61.7027,61.7498,60.9027,61.1662,130800.0],["2024-10-21",61.2133,61.2133,60.291,60.3568,223100.0],["2024-10-22",60.2345,60.5074,59.6133,59.971,163900.0],["2024-10-23",59.8486,60.1874,58.0416,58.6063,171600.0],["2024-10-24",58.4745,59.4439,58.1451,59.2369,154000.0],["2024-10-25",59.2933,59.4721,58.5498,58.898,137400.0],["2024-10-28",59.1521,59.6886,59.0392,59.3121,192800.0],["2024-10-29",58.6251,59.2933,58.2298,58.9733,135700.0],["2024-10-30",58.6533,60.9404,58.6533,59.9615,231700.0],["2024-10-31",60.018,60.6957,58.7569,58.7663,125600.0],["2024-11-01",58.898,59.4721,58.2204,59.1992,137000.0],["2024-11-04",59.0486,60.0368,58.6439,58.7098,100600.0],["2024-11-05",58.6627,59.1804,58.4839,58.9451,170700.0],["2024-11-06",61.7874,63.6415,61.7874,63.0768,301600.0],["2024-11-07",62.6909,63.1709,62.3145,62.625,159800.0],["2024-11-08",62.6251,63.7262,62.5309,63.4345,267500.0],["2024-11-11",63.8768,65.6932,63.6697,65.0721,222500.0],["2024-11-12",64.6203,65.3262,64.5074,64.9121,199400.0],["2024-11-13",64.9591,65.8815,64.6768,64.8744,182800.0],["2024-11-14",64.8179,65.0532,62.5497,63.4439,195000.0],["2024-11-15",63.9333,64.5638,63.5286,63.8015,444600.0],["2024-11-18",63.698,64.225,63.0109,63.1427,210200.0],["2024-11-19",62.3521,63.218,62.2674,63.0956,131400.0],["2024-11-20",63.4815,65.7309,63.2462,65.7215,221900.0],["2024-11-21",65.7215,66.145,65.1097,65.3544,163200.0],["2024-11-22",65.4297,67.1897,65.4297,67.105,171900.0],["2024-11-25",67.5662,68.8556,67.5003,67.905,178400.0],["2024-11-26",67.4156,67.8673,66.9073,67.5756,171500.0],["2024-11-27",67.632,68.3944,66.3991,66.6344,187300.0],["2024-11-29",67.2367,67.5379,66.8038,66.8509,99300.0],["2024-12-02",67.0203,67.7826,66.3332,67.2838,171400.0],["2024-12-03",67.425,67.585,66.7379,67.0203,180600.0],["2024-12-04",66.8226,67.7544,66.4462,67.2932,175500.0],["2024-12-05",64.0086,66.8038,62.9074,65.7779,364200.0],["2024-12-06",65.8344,65.8344,64.1685,64.2344,171700.0],["2024-12-09",64.8368,65.9285,64.0744,64.1215,182600.0],["2024-12-10",63.9238,65.3262,63.4344,64.4509,202200.0],["2024-12-11",64.5921,64.8556,63.8392,64.3568,140600.0],["2024-12-12",63.9897,64.1497,63.1144,63.3874,162800.0],["2024-12-13",62.9639,63.2744,62.3709,62.6909,173700.0],["2024-12-16",62.7668,63.488,62.0457,62.5106,207700.0],["2024-12-17",61.9983,62.5296,60.2713,61.0589,293500.0],["2024-12-18",61.4859,61.6851,58.1269,58.2598,283400.0],["2024-12-19",58.516,59.1327,57.197,57.3584,286800.0],["2024-12-20",57.1211,57.9087,56.9029,57.235,592000.0],["2024-12-23",56.8365,57.9182,56.4095,57.6525,229000.0],["2024-12-24",57.8518,58.07,57.3204,58.032,73800.0],["2024-12-26",57.4627,59.0473,57.4627,58.6393,211200.0],["2024-12-27",58.3736,59.1612,57.7948,58.1269,201300.0],["2024-12-30",57.9277,58.0226,57.1401,57.6525,109800.0],["2024-12-31",57.8897,58.478,57.5576,57.9941,173300.0],["2025-01-02",58.6488,59.1422,57.0263,57.4058,215500.0],["2025-01-03",57.4058,58.1174,56.9409,57.9087,251800.0],["2025-01-06",57.9941,58.6014,57.4058,57.5671,178900.0],["2025-01-07",57.5671,58.2123,56.3715,56.4475,233200.0],["2025-01-08",55.9066,57.2255,55.8022,56.6088,239500.0],["2025-01-10",55.5935,55.8592,54.9293,55.0621,202600.0],["2025-01-13",54.6826,56.1343,54.6162,56.011,136800.0],["2025-01-14",56.2387,57.0547,55.992,56.8555,145600.0],["2025-01-15",57.9466,58.2503,57.1022,57.681,118900.0],["2025-01-16",57.5766,58.4495,57.4722,58.2503,124400.0],["2025-01-17",58.7721,59.0188,58.0036,58.2977,148600.0],["2025-01-21",58.6773,59.2371,58.6583,58.9999,126300.0],["2025-01-22",58.4401,59.1137,58.0036,58.1174,170600.0],["2025-01-23",57.8897,58.44,57.5102,58.3452,146400.0],["2025-01-24",58.0605,58.8006,57.8612,58.6203,137100.0],["2025-01-27",58.5824,59.5407,58.5824,59.2561,161400.0],["2025-01-28",58.9335,59.1802,58.3641,58.478,137000.0],["2025-01-29",58.1649,59.1707,58.0131,58.7152,197000.0],["2025-01-30",59.0568,59.8064,58.516,59.1422,189000.0],["2025-01-31",58.8101,59.1991,57.7948,58.089,200400.0],["2025-02-03",56.8839,57.7948,56.2767,57.5102,174600.0],["2025-02-04",57.5671,58.5824,57.5671,58.5634,147200.0],["2025-02-05",58.7152,59.3794,58.4401,59.1137,124900.0],["2025-02-06",59.6546,59.6546,58.6393,58.8386,129600.0],["2025-02-07",58.9145,58.9145,57.662,58.0131,90600.0],["2025-02-10",58.1744,58.4495,57.5576,57.9087,136500.0],["2025-02-11",57.5576,58.1364,57.235,57.9087,80300.0],["2025-02-12",56.7036,57.3584,56.2197,56.808,154200.0],["2025-02-13",57.2824,57.7948,57.1401,57.681,114000.0],["2025-02-14",58.1554,58.516,57.4343,58.0036,96200.0],["2025-02-18",57.8328,58.7816,57.8328,58.6583,126700.0],["2025-02-19",57.9277,58.2028,57.643,57.662,121400.0],["2025-02-20",57.4343,58.1269,57.4153,57.9846,131100.0],["2025-02-21",58.4306,58.5349,56.7701,56.8839,132000.0],["2025-02-24",57.2635,57.6051,56.5993,56.7511,167500.0],["2025-02-25",57.254,57.9656,57.216,57.4627,130500.0],["2025-02-26",57.4058,58.1554,56.9314,57.2635,117400.0],["2025-02-27",56.7511,56.7511,50.6974,52.4338,459100.0],["2025-02-28",52.9651,54.5403,52.9651,54.3315,357300.0],["2025-03-03",54.4454,55.3183,52.1491,52.6805,210700.0],["2025-03-04",52.0542,52.5761,51.1244,51.836,225300.0],["2025-03-05",52.1776,53.6388,52.1776,53.4396,158800.0],["2025-03-06",53.1834,53.8096,52.4148,53.6104,174900.0],["2025-03-07",53.6199,54.8724,53.3162,54.6067,202900.0],["2025-03-10",53.9899,54.6351,52.3958,52.5382,209400.0],["2025-03-11",53.1549,53.2972,52.282,52.7374,191600.0],["2025-03-12",52.8513,53.2213,51.1433,51.7791,171900.0],["2025-03-13",51.9689,52.4623,50.8492,52.0163,193300.0],["2025-03-14",52.282,53.1075,52.282,53.0126,111700.0],["2025-03-17",53.0797,53.9995,53.0797,53.8941,141000.0],["2025-03-18",53.8941,53.8941,53.1084,53.6066,136800.0],["2025-03-19",53.8366,54.239,53.0701,54.1432,150400.0],["2025-03-20",53.6449,54.1048,53.2425,53.9036,123100.0],["2025-03-21",53.2234,53.5491,51.9299,52.7252,325000.0],["2025-03-24",53.1563,53.4629,52.3898,53.2425,173800.0],["2025-03-25",53.0413,53.2617,52.409,52.7539,114400.0],["2025-03-26",52.7443,53.3863,52.7443,53.2809,105900.0],["2025-03-27",53.118,53.827,52.4186,53.6449,136500.0],["2025-03-28",53.8653,53.8653,51.9108,52.5527,133400.0],["2025-03-31",52.1215,52.9743,51.8629,52.6868,191900.0],["2025-04-01",52.4952,53.1084,52.294,52.9359,150600.0],["2025-04-02",52.3707,53.3767,52.3611,53.3767,106900.0],["2025-04-03",51.7096,52.5527,50.876,51.3167,229500.0],["2025-04-04",50.0424,50.3299,48.1262,49.6879,310300.0],["2025-04-07",48.337,50.5694,46.804,48.5669,249600.0],["2025-04-08",49.5538,49.8796,46.3728,46.9573,215700.0],["2025-04-09",46.8136,50.6556,46.21,50.2628,242900.0],["2025-04-10",49.0172,49.6783,47.1298,48.7681,189100.0],["2025-04-11",48.7011,50.5981,47.8962,49.7837,118600.0],["2025-04-14",50.2532,50.8089,49.9083,50.349,126300.0],["2025-04-15",49.7358,50.1382,48.6244,49.0939,115900.0],["2025-04-16",49.2184,49.6017,48.1358,48.7681,134300.0],["2025-04-17",48.7873,49.5155,48.519,49.1705,113600.0],["2025-04-21",48.8256,49.0939,48.5861,49.0364,111400.0],["2025-04-22",49.3047,50.5023,49.0843,50.2149,137900.0],["2025-04-23",51.5946,51.7766,50.1287,50.4161,138400.0],["2025-04-24",50.3394,51.6521,50.2532,51.5371,106700.0],["2025-04-25",51.3359,51.7383,50.5502,51.2305,100100.0],["2025-04-28",51.288,51.9299,50.8377,51.2784,71700.0],["2025-04-29",51.1443,52.2557,51.1443,51.3934,160500.0],["2025-04-30",50.7227,50.7227,49.64,50.282,148800.0],["2025-05-01",50.1861,50.6844,49.2472,50.2532,132400.0],["2025-05-02",50.9335,52.2653,50.8472,52.0449,102900.0],["2025-05-05",51.7766,52.3419,51.4509,51.4509,133000.0],["2025-05-06",51.3455,51.7191,50.9526,51.4413,97000.0],["2025-05-07",52.0161,52.0161,51.1155,51.288,123700.0],["2025-05-08",51.585,52.7826,51.5658,52.5719,122700.0],["2025-05-09",52.6198,52.7922,52.1695,52.524,100800.0],["2025-05-12",54.5552,54.5552,53.3288,54.0186,189400.0],["2025-05-13",54.1911,54.3635,53.6449,53.9036,105000.0],["2025-05-14",53.8462,54.3348,53.2713,54.1336,97600.0],["2025-05-15",53.9132,54.3444,53.7791,54.0761,117000.0],["2025-05-16",53.9132,54.5073,53.6258,54.3348,137800.0],["2025-05-19",53.6449,54.536,53.5875,54.4593,106200.0],["2025-05-20",54.4498,54.7564,54.1336,54.3252,73600.0],["2025-05-21",53.5779,54.3252,53.0509,53.1467,72300.0],["2025-05-22",52.6964,53.3384,52.4473,53.0797,75200.0],["2025-05-23",52.1886,52.706,51.7766,52.476,89900.0],["2025-05-27",53.0126,53.8078,52.8306,53.7024,98400.0],["2025-05-28",53.5683,53.6545,52.8114,52.8689,116700.0],["2025-05-29",53.0509,53.7695,52.6102,53.6354,122900.0],["2025-05-30",53.3671,53.6737,53.003,53.2713,114400.0],["2025-06-02",53.118,53.118,52.1982,52.5431,310800.0],["2025-06-03",52.3994,53.5108,52.3802,53.4246,151300.0],["2025-06-04",53.4629,53.5683,52.7156,52.7635,153100.0],["2025-06-05",57.8702,61.6261,57.19,61.0129,745200.0],["2025-06-06",61.7315,65.0465,61.5015,63.6764,515500.0],["2025-06-09",63.9639,64.1842,62.2584,62.5458,468700.0],["2025-06-10",63.2836,63.686,61.3195,61.5015,360700.0],["2025-06-11",61.7602,62.7471,61.3961,61.7985,237100.0],["2025-06-12",61.4632,62.2584,61.032,62.2393,236500.0],["2025-06-13",61.3482,61.9614,60.6775,60.8212,188500.0],["2025-06-16",61.1278,62.268,60.2751,61.8848,233100.0],["2025-06-17",61.5466,61.9524,61.0055,61.1118,228900.0],["2025-06-18",60.9475,61.8268,60.793,60.9089,217400.0],["2025-06-20",61.1408,61.5079,60.5224,60.619,395100.0],["2025-06-23",60.4548,63.0055,60.4548,62.9379,237400.0],["2025-06-24",63.2954,64.0587,62.822,63.7882,194900.0],["2025-06-25",63.7785,63.7785,62.6094,63.0925,156400.0],["2025-06-26",63.6819,64.5804,63.5466,63.9138,210500.0],["2025-06-27",63.8944,63.9814,62.5224,62.706,435200.0],["2025-06-30",63.3244,63.8075,62.2906,62.793,202500.0],["2025-07-01",62.9089,67.6336,62.7543,67.4404,626500.0],["2025-07-02",67.4404,67.6819,66.6964,67.3051,284100.0],["2025-07-03",66.9669,67.6723,66.7447,67.3727,105500.0],["2025-07-07",66.9476,68.0877,66.3679,66.4645,241900.0],["2025-07-08",66.5032,67.1119,65.8848,65.9041,250300.0],["2025-07-09",65.537,66.0394,65.0829,65.6046,262300.0],["2025-07-10",65.7012,66.3486,65.0829,65.2085,217400.0],["2025-07-11",64.6674,65.3147,64.4645,64.6384,241400.0],["2025-07-14",64.4838,64.6094,63.8461,64.3485,150600.0],["2025-07-15",64.5418,64.5418,62.8606,62.8703,140700.0],["2025-07-16",63.0925,63.2664,62.1939,63.0635,178200.0],["2025-07-17",63.0249,64.3002,62.9959,63.6625,146200.0],["2025-07-18",63.7012,63.8171,62.8896,63.6046,191700.0],["2025-07-21",63.7398,64.1746,63.5466,63.5466,153500.0],["2025-07-22",63.8751,65.2085,63.3534,64.7543,168900.0],["2025-07-23",65.1408,65.5273,64.8896,65.1312,147700.0],["2025-07-24",64.5321,65.3534,64.0007,64.7447,131100.0],["2025-07-25",64.6964,64.6964,63.5369,64.194,212000.0],["2025-07-28",63.9428,64.0297,62.2326,62.735,203600.0],["2025-07-29",63.1795,63.5949,62.6674,62.9379,258900.0],["2025-07-30",62.5997,62.6287,60.8509,61.3823,265700.0],["2025-07-31",60.4451,61.4886,60.4451,61.2857,219800.0],["2025-08-01",60.9089,61.2761,59.6722,60.078,218000.0],["2025-08-04",60.0973,60.8606,59.9717,60.7157,163700.0],["2025-08-05",60.7543,61.8075,60.5031,61.7495,239700.0],["2025-08-06",61.8364,64.2326,61.45,63.8075,234500.0],["2025-08-07",64.3679,65.1408,63.9524,64.2809,216400.0],["2025-08-08",64.3775,64.4548,63.7785,64.2906,154200.0],["2025-08-11",64.3485,64.735,63.1215,63.8944,161200.0],["2025-08-12",64.2712,65.7495,63.9427,65.5273,144900.0],["2025-08-13",65.7012,66.7061,65.5563,66.6384,208300.0],["2025-08-14",65.3341,65.9621,64.6771,65.7978,186100.0],["2025-08-15",65.9428,65.9428,64.6094,65.2954,222200.0],["2025-08-18",65.2181,65.3727,64.5321,64.6964,127800.0],["2025-08-19",64.7157,65.6819,64.5708,65.0829,166400.0],["2025-08-20",65.0442,65.5273,64.5321,64.8413,177300.0],["2025-08-21",64.764,65.8075,64.764,65.6336,208100.0],["2025-08-22",65.9331,66.8703,65.2471,65.4983,290300.0],["2025-08-25",64.9573,65.1698,63.9621,64.2423,198900.0],["2025-08-26",63.9234,64.4452,63.4307,64.0877,317700.0],["2025-08-27",63.4983,64.0877,62.9766,63.6046,273700.0],["2025-08-28",65.2761,66.3582,62.5418,64.735,491500.0],["2025-08-29",64.3969,65.0346,62.5708,63.1022,320800.0],["2025-09-02",62.2229,62.5128,60.0876,60.0876,255400.0],["2025-09-03",59.7205,59.8654,58.3485,58.8702,222300.0],["2025-09-04",59.2084,59.4016,58.5417,59.3243,251000.0],["2025-09-05",59.933,60.4645,58.8026,59.2954,276100.0],["2025-09-08",59.247,59.5079,58.4837,59.1504,188200.0],["2025-09-09",59.3243,59.4596,57.9813,58.1939,166100.0],["2025-09-10",57.9523,59.0345,57.7591,58.8316,194700.0],["2025-09-11",58.9185,59.962,58.9185,59.7688,179500.0],["2025-09-12",59.6625,59.8944,59.1504,59.6045,244800.0],["2025-09-15",59.7012,59.8944,58.9185,59.0828,220600.0],["2025-09-16",58.956,59.034,58.1662,58.878,221200.0],["2025-09-17",59.2876,60.1652,58.3905,58.527,250300.0],["2025-09-18",58.6732,59.3266,58.0882,58.9463,174300.0],["2025-09-19",58.9755,58.9755,57.8541,58.1369,417300.0],["2025-09-22",58.2442,58.3417,57.8346,58.2247,155600.0],["2025-09-23",58.1174,59.1023,57.8834,58.1662,211900.0],["2025-09-24",58.1857,58.644,57.8736,57.9224,155000.0],["2025-09-25",57.5518,57.6786,57.074,57.4056,133100.0],["2025-09-26",57.3178,58.1174,57.3178,57.9126,136900.0],["2025-09-29",58.0589,58.0589,57.1228,57.7566,132600.0],["2025-09-30",57.3373,58.2832,57.2105,58.2734,139700.0],["2025-10-01",58.0004,58.9073,57.6786,58.7415,235900.0],["2025-10-02",58.9853,59.3461,58.371,58.8975,141100.0],["2025-10-03",58.5952,59.7069,58.5367,59.0828,132800.0],["2025-10-06",59.0243,59.4728,58.4977,58.9073,133400.0],["2025-10-07",58.9755,59.0828,58.0004,58.2539,122600.0],["2025-10-08",58.5075,59.1706,58.2442,59.1706,121600.0],["2025-10-09",58.9853,58.9853,56.8693,56.9375,162000.0],["2025-10-10",57.1033,57.7176,56.4207,56.5085,158200.0],["2025-10-13",56.8107,57.5031,56.4597,56.5962,127400.0],["2025-10-14",56.1087,57.6884,56.1087,57.1423,220100.0],["2025-10-15",57.1618,57.7956,56.996,57.2886,170000.0],["2025-10-16",57.4933,58.1174,56.6157,57.7274,214800.0],["2025-10-17",57.5421,58.2637,57.1033,57.5518,210400.0],["2025-10-20",57.6884,58.0979,56.8595,57.8639,323000.0],["2025-10-21",58.2734,59.2388,57.7176,58.956,144700.0],["2025-10-22",59.034,59.8434,58.8,59.1218,145300.0],["2025-10-23",59.034,59.5411,58.0102,59.0243,127000.0],["2025-10-24",59.0243,59.0243,58.1467,58.3709,118000.0],["2025-10-27",58.4587,58.8,57.5226,57.7469,144900.0],["2025-10-28",57.6494,57.7469,57.0448,57.4543,191000.0],["2025-10-29",57.0155,57.1911,54.958,55.3773,237700.0],["2025-10-30",55.0555,55.8746,54.9093,55.3091,179900.0],["2025-10-31",54.8215,55.4748,54.3729,55.4748,170800.0],["2025-11-03",55.153,55.3968,54.3632,55.3383,173700.0],["2025-11-04",54.9483,55.9624,54.6362,55.2798,219600.0],["2025-11-05",55.7186,56.1087,55.3676,55.8649,198300.0],["2025-11-06",54.5875,56.9473,54.5095,56.0892,281900.0],["2025-11-07",56.2354,57.1618,55.6504,57.0155,217000.0],["2025-11-10",57.2788,57.6981,56.2939,57.3861,192600.0],["2025-11-11",57.7956,58.5075,57.5421,58.4392,254500.0],["2025-11-12",58.4685,59.1218,58.4685,58.8488,286300.0],["2025-11-13",59.0243,60.2334,58.8683,59.9019,222000.0],["2025-11-14",59.9604,59.9604,58.8195,59.5411,255400.0],["2025-11-17",59.5411,60.4577,58.722,58.7415,270700.0],["2025-11-18",58.8975,59.5313,58.4197,59.3071,236300.0],["2025-11-19",58.956,59.8629,58.8195,59.4728,207100.0],["2025-11-20",59.9702,60.604,59.7069,59.7751,208400.0],["2025-11-21",60.1262,62.2714,60.1262,61.4328,267400.0],["2025-11-24",61.3158,61.5304,60.6332,60.7112,285800.0],["2025-11-25",61.1696,62.6615,60.994,62.6127,234000.0],["2025-11-26",62.4665,63.4806,62.408,63.4123,199100.0],["2025-11-28",63.1978,64.4947,63.1978,63.9974,147200.0],["2025-12-01",64.0559,65.0798,63.6074,64.7873,274600.0],["2025-12-02",64.8848,64.8848,63.5001,63.5976,256800.0],["2025-12-03",63.7049,64.8945,63.5489,64.5435,229800.0],["2025-12-04",64.29,64.5727,63.6366,63.7049,244300.0],["2025-12-05",63.7536,64.1924,63.1588,63.8219,197700.0],["2025-12-08",63.6659,63.9487,62.9735,63.5976,276100.0],["2025-12-09",63.1881,63.6171,62.8955,63.1588,189400.0],["2025-12-10",63.2563,65.2943,63.1881,65.1091,368000.0],["2025-12-11",65.3333,66.679,64.602,66.3962,246200.0],["2025-12-12",66.5913,67.0008,66.1622,66.6985,243000.0],["2025-12-15",66.8058,68.8535,66.7668,68.366,419200.0],["2025-12-16",68.5708,68.8048,66.9911,67.7029,324900.0],["2025-12-17",67.3323,68.5708,67.1666,68.1612,295400.0],["2025-12-18",68.3971,69.6848,67.9253,69.1147,327100.0],["2025-12-19",68.8296,69.154,67.4534,67.5419,625400.0],["2025-12-22",67.3256,68.2497,66.0084,67.827,254900.0],["2025-12-23",67.9941,68.0236,67.2568,67.6894,217300.0],["2025-12-24",67.5321,68.5741,67.5321,68.171,184100.0],["2025-12-26",68.1612,69.1049,68.1612,68.9574,264100.0],["2025-12-29",68.8296,69.4293,68.5249,69.0164,273900.0],["2025-12-30",68.9181,68.9378,67.4731,67.6304,227100.0],["2025-12-31",67.4141,68.0531,66.1362,66.5491,207300.0],["2026-01-02",66.6081,67.5517,65.4186,67.2863,144700.0],["2026-01-05",66.9423,69.2228,66.8243,68.3775,208800.0],["2026-01-06",67.8761,69.6259,67.7483,69.4686,214300.0],["2026-01-07",69.4194,69.6554,67.6697,68.2988,183600.0],["2026-01-08",67.9253,70.3238,67.9253,70.078,157200.0],["2026-01-09",70.0781,70.8939,69.7045,70.8251,124900.0],["2026-01-12",70.9529,71.0021,69.095,69.6259,193700.0],["2026-01-13",70.0682,70.3729,69.154,69.9994,207700.0],["2026-01-14",70.3336,71.2183,69.8421,70.2255,180400.0],["2026-01-15",70.2353,71.1004,70.0879,70.7858,239200.0],["2026-01-16",70.255,70.9038,69.331,70.6777,209500.0],["2026-01-20",69.8421,70.1862,68.8886,68.9967,173300.0],["2026-01-21",69.5374,71.0316,69.5374,70.6678,187200.0],["2026-01-22",70.776,71.2675,70.4811,70.8939,184500.0],["2026-01-23",70.4909,71.0414,69.272,70.8055,209400.0],["2026-01-26",71.3068,71.3068,70.196,70.9726,177200.0],["2026-01-27",70.6482,72.3095,70.6384,71.8573,166100.0],["2026-01-28",71.1692,72.742,69.793,71.2282,294700.0],["2026-01-29",71.3756,71.3756,67.4338,68.9083,284600.0],["2026-01-30",68.4463,69.9994,67.6599,69.4194,315300.0],["2026-02-02",69.2327,70.6777,69.2327,70.4811,269700.0],["2026-02-03",69.8323,72.2308,69.8323,71.1397,293000.0],["2026-02-04",71.9851,74.5704,71.8081,74.1575,254200.0],["2026-02-05",73.784,74.0985,72.4078,72.7027,339400.0],["2026-02-06",73.1548,74.6982,73.0959,74.0101,262000.0],["2026-02-09",74.1378,74.3639,72.5552,72.9582,235100.0],["2026-02-10",73.2236,74.3443,72.3881,73.8724,247600.0],["2026-02-11",74.2558,74.8358,73.2433,74.4426,250400.0],["2026-02-12",74.5212,75.2978,73.7053,74.993,194000.0],["2026-02-13",74.9832,75.8286,74.4426,75.514,141900.0],["2026-02-17",75.5435,75.7893,74.0494,74.8063,239200.0],["2026-02-18",74.3738,75.0619,73.2433,73.8724,244800.0],["2026-02-19",73.8921,74.5015,72.7715,73.1253,172100.0],["2026-02-20",73.3121,73.6955,72.3684,73.3711,183600.0],["2026-02-23",71.7098,73.0271,70.9431,72.1817,199100.0],["2026-02-24",72.8796,73.6562,72.3291,72.4766,137900.0],["2026-02-25",72.3979,72.5356,70.5204,71.8769,131700.0],["2026-02-26",72.3488,73.6857,71.1004,71.5231,158300.0],["2026-02-27",71.0905,72.162,70.5892,71.4346,279500.0],["2026-03-02",70.6875,71.9752,69.6554,71.9163,226600.0],["2026-03-03",69.9109,70.9234,68.7707,70.7661,163700.0],["2026-03-04",70.7563,70.9136,69.7143,70.4319,170800.0],["2026-03-05",70.0682,70.137,68.3381,68.9181,143000.0],["2026-03-06",67.1979,68.2005,66.382,68.0039,201100.0],["2026-03-09",67.1782,68.6625,66.0969,68.5052,231300.0],["2026-03-10",68.2693,68.3185,65.9494,66.3033,223100.0],["2026-03-11",66.3033,66.6474,65.0648,66.5786,218300.0],["2026-03-12",65.8708,66.4115,65.2908,65.8512,214100.0],["2026-03-13",66.6376,67.8958,65.6251,66.2738,229400.0],["2026-03-16",66.7397,66.8983,65.5304,65.9467,185400.0],["2026-03-17",66.4126,66.5117,65.1835,65.58,218000.0],["2026-03-18",64.8366,66.6208,63.7759,63.8949,281800.0],["2026-03-19",63.3497,63.5975,61.8728,62.8144,348600.0],["2026-03-20",62.8243,62.8838,61.3871,62.0512,1063700.0],["2026-03-23",63.7363,65.015,63.1118,64.3409,328000.0],["2026-03-24",63.5876,65.6989,63.4587,65.6692,259100.0],["2026-03-25",66.2639,66.601,65.243,66.1549,346600.0],["2026-03-26",65.8873,66.5514,65.4313,66.1252,148700.0],["2026-03-27",65.9368,66.2639,64.9654,65.7881,152800.0],["2026-03-30",66.4622,66.7496,65.3322,65.8773,183900.0],["2026-03-31",66.8091,67.503,65.6791,66.482,181000.0],["2026-04-01",66.6406,67.4038,66.5514,66.7001,159100.0],["2026-04-02",66.0558,67.0173,65.015,66.373,176800.0],["2026-04-06",65.8377,66.3631,65.4709,66.2243,133200.0],["2026-04-07",66.1152,67.156,65.6196,66.819,233900.0],["2026-04-08",68.7321,69.3268,68.0085,69.1881,271300.0],["2026-04-09",68.5834,69.644,68.1968,69.5846,201200.0],["2026-04-10",69.6242,70.4073,69.3169,69.4557,147800.0],["2026-04-13",69.4854,69.8324,68.0878,68.8411,184300.0],["2026-04-14",68.7123,68.7123,67.1957,67.8796,179700.0],["2026-04-15",67.5724,68.1374,66.4919,66.8587,195800.0],["2026-04-16",66.6802,67.5426,66.5514,67.4633,190100.0],["2026-04-17",67.8103,70.1297,67.8003,69.2674,167800.0],["2026-04-20",69.2773,69.5945,68.5239,68.851,142400.0],["2026-04-21",68.8213,69.0889,67.8103,68.0878,133700.0],["2026-04-22",67.8003,67.8003,65.9071,66.0954,171700.0],["2026-04-23",66.6505,67.8598,65.6494,66.7595,196900.0],["2026-04-24",66.6109,66.6109,64.9357,65.917,279600.0],["2026-04-27",66.145,67.9094,65.5403,65.7881,266800.0],["2026-04-28",66.482,66.6604,65.0844,65.7088,333800.0],["2026-04-29",64.6482,65.5403,61.6844,64.8663,436000.0],["2026-04-30",64.3707,65.0745,63.2704,64.668,270300.0],["2026-05-01",65.2628,66.4919,64.8266,66.2441,192600.0],["2026-05-04",66.0558,66.2838,64.45,65.4809,207100.0],["2026-05-05",65.7485,67.3939,65.4809,67.047,168600.0],["2026-05-06",67.9193,69.1583,67.5922,67.6219,188500.0],["2026-05-07",68.2662,70.0306,67.2254,67.4038,169200.0],["2026-05-08",67.6616,68.2761,67.0767,67.4732,141700.0],["2026-05-11",67.6814,67.6814,65.9666,66.026,188500.0],["2026-05-12",66.2441,66.2441,64.5788,65.0051,247200.0],["2026-05-13",64.9158,65.4709,64.0535,64.7969,197200.0],["2026-05-14",65.4313,65.7386,64.7275,64.8465,172600.0],["2026-05-15",64.3806,64.5689,62.1107,62.1404,161900.0],["2026-05-18",62.4477,63.0226,62.0413,62.3188,184600.0],["2026-05-19",61.8331,62.1503,60.7031,60.7824,161100.0],["2026-05-20",60.8221,62.6757,60.0192,62.5964,204000.0],["2026-05-21",61.8728,63.766,61.3474,63.538,197800.0],["2026-05-22",63.766,64.103,62.8442,63.7264,177300.0],["2026-05-26",63.8156,64.668,63.2308,63.7759,181900.0],["2026-05-27",64.2815,64.4301,62.9631,63.2109,223100.0],["2026-05-28",62.7946,63.5281,62.4576,63.2506,204400.0],["2026-05-29",63.0325,63.3894,62.5765,62.7748,276400.0],["2026-06-01",62.3386,62.4576,61.615,61.8529,187100.0],["2026-06-02",61.962,63.8552,61.962,62.9036,206300.0],["2026-06-03",62.4279,62.8937,62.1107,62.5567,209100.0],["2026-06-04",63.4786,63.8453,62.3882,62.8442,163100.0],["2026-06-05",63.0523,63.4488,62.5567,63.0325,155000.0],["2026-06-08",62.755,63.2902,62.5072,62.7847,181300.0],["2026-06-09",63.6173,64.9456,63.6173,64.8663,229500.0],["2026-06-10",65.1835,65.1835,63.8949,63.9444,223500.0],["2026-06-11",64.6879,66.6802,64.0337,66.4919,289100.0],["2026-06-12",66.9281,68.3951,66.5217,67.7904,268800.0],["2026-06-15",68.5339,69.644,68.5339,68.7519,230200.0],["2026-06-16",69.1385,70.8236,69.1385,70.1,242400.0],["2026-06-17",70.08,71.5,68.54,69.9,235000.0],["2026-06-18",70.53,70.77,68.47,68.91,601500.0],["2026-06-22",68.64,69.92,67.46,69.22,214600.0],["2026-06-23",69.05,71.14,68.97,69.95,223700.0],["2026-06-24",70.4,72.85,70.25,72.68,235100.0],["2026-06-25",73.0,74.7,73.0,74.25,173900.0],["2026-06-26",73.82,75.15,73.8,74.86,573000.0],["2026-06-29",74.09,74.46,72.77,74.25,206600.0],["2026-06-30",74.33,75.55,73.67,74.49,221600.0],["2026-07-01",74.05,75.42,73.89,74.81,222800.0],["2026-07-02",75.03,75.32,74.25,75.18,181600.0],["2026-07-06",75,75.2,73.26,73.87,173161.334455],["2026-07-07",74.37,74.97,73.29,73.46,130050.086594],["2026-07-08",72.76,72.885,70.65,71.63,217995.705057],["2026-07-09",72.04,72.74,71.64,72.09,173709.737429],["2026-07-10",72.39,74.05,72.08,73.6,146159.142035],["2026-07-13",74.02,74.5,71.31,71.36,216762.363454],["2026-07-14",70.97,71.96,69.35,71.65,293966.398283],["2026-07-15",72.49,74.2,72.31,73.26,240055.303762],["2026-07-16",73.62,76.13,73.62,76.1,262287.358275],["2026-07-17",76.12,77.14,75.585,76.32,175391.561276],["2026-07-20",76.27,76.405,75.14,75.24,213323.220031],["2026-07-21",75.64,76.14,74.4,75.69,204084.979628],["2026-07-22",75.11,76.81,75.11,76.8,218764.988889],["2026-07-23",76.21,77.42,76.015,76.79,191618.724543],["2026-07-24",76.96,78.85,76.065,78.62,243747.037536],["2026-07-27",80.45,80.77,79.32,80.33,265195.312312],["2026-07-28",81.03,83.39,81.03,83.36,212271.107813],["2026-07-29",86.53,87.35,83.54,87.21,566515.320064],["2026-07-30",87.56,88.5,86.32,87.31,465343.927333],["2026-07-31",86.24,87.105,84.712,86.55,332669.524351],["2026-08-03",85.26,87.99,83.979,86.7,493181.025371],["2026-08-04",87.97,89.62,86.095,89.34,527013.308994],["2026-08-05",89.08,90.565,88.72,90.12,275650.537422],["2026-08-06",90.38,90.38,86.88,89.18,282100.572054],["2026-08-07",89.07,89.9499,88.1,88.68,196274.407902],["2026-08-10",87.76,88.1008,86.56,87.14,45705.154576],["2026-08-11",86.88,88.725,85.76,87.53,182054.251687],["2026-08-12",87.55,89.12,86.59,88.02,213606.453975],["2026-08-13",89.07,89.72,88.42,88.56,172764.734917],["2026-08-14",88.2,88.68,87.15,87.35,187508.962489]]}