{"t":"IBOC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-08-30",2.0344,2.0344,2.0344,2.0344,69663.0],["1995-08-31",2.0344,2.0344,2.0344,2.0344,4098.0],["1995-09-01",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-05",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-06",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-07",2.0344,2.0344,2.0344,2.0344,12293.0],["1995-09-08",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-11",2.0344,2.0344,2.0344,2.0344,8196.0],["1995-09-12",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-13",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-14",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-15",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-18",2.0471,2.0471,2.0471,2.0471,2049.0],["1995-09-19",2.0344,2.0344,2.0344,2.0344,2049.0],["1995-09-20",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-21",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-22",2.0344,2.0344,2.0344,2.0344,9220.0],["1995-09-25",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-26",2.0344,2.0344,2.0344,2.0344,1024.0],["1995-09-27",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-28",2.0344,2.0344,2.0344,2.0344,0.0],["1995-09-29",2.0344,2.0344,2.0344,2.0344,0.0],["1995-10-02",2.0344,2.0344,2.0344,2.0344,0.0],["1995-10-03",2.0344,2.0344,2.0344,2.0344,0.0],["1995-10-04",2.0344,2.0344,2.0344,2.0344,0.0],["1995-10-05",2.1361,2.1361,2.1361,2.1361,1024.0],["1995-10-06",2.1361,2.1361,2.1361,2.1361,0.0],["1995-10-09",2.1361,2.1361,2.1361,2.1361,0.0],["1995-10-10",2.1361,2.1361,2.1361,2.1361,0.0],["1995-10-11",2.1361,2.1361,2.1361,2.1361,0.0],["1995-10-12",2.0852,2.0852,2.0852,2.0852,4098.0],["1995-10-13",2.0852,2.0852,2.0852,2.0852,0.0],["1995-10-16",2.0852,2.0852,2.0852,2.0852,0.0],["1995-10-17",2.0852,2.0852,2.0852,2.0852,0.0],["1995-10-18",2.0852,2.0852,2.0852,2.0852,0.0],["1995-10-19",2.0852,2.0852,2.0852,2.0852,0.0],["1995-10-20",2.0852,2.0852,2.0407,2.0407,105519.0],["1995-10-23",2.0344,2.0344,2.0344,2.0344,2049.0],["1995-10-24",2.0344,2.0344,2.0344,2.0344,2049.0],["1995-10-25",2.0344,2.0344,2.0344,2.0344,0.0],["1995-10-26",2.0344,2.0344,2.0344,2.0344,0.0],["1995-10-27",2.0852,2.0852,2.0852,2.0852,7171.0],["1995-10-30",2.0852,2.0852,2.0852,2.0852,0.0],["1995-10-31",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-01",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-02",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-03",2.0344,2.0344,2.0344,2.0344,4098.0],["1995-11-06",2.0344,2.0344,2.0344,2.0344,0.0],["1995-11-07",2.0344,2.0344,2.0344,2.0344,0.0],["1995-11-08",2.0471,2.1281,2.0471,2.1281,2049.0],["1995-11-09",2.1281,2.1281,2.1281,2.1281,0.0],["1995-11-10",2.1281,2.1281,2.1281,2.1281,0.0],["1995-11-13",2.0852,2.0852,2.0852,2.0852,13318.0],["1995-11-14",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-15",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-16",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-17",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-20",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-21",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-22",2.0344,2.0344,2.0344,2.0344,10245.0],["1995-11-24",2.0852,2.0852,2.0852,2.0852,6147.0],["1995-11-27",2.0789,2.0852,2.0789,2.0852,4098.0],["1995-11-28",2.0852,2.0852,2.0852,2.0852,9220.0],["1995-11-29",2.0852,2.0852,2.0852,2.0852,0.0],["1995-11-30",2.0852,2.0852,2.0852,2.0852,31758.0],["1995-12-01",2.0725,2.0725,2.0725,2.0725,2049.0],["1995-12-04",2.0725,2.0725,2.0725,2.0725,0.0],["1995-12-05",2.0852,2.0852,2.0852,2.0852,8196.0],["1995-12-06",2.0852,2.0852,2.0852,2.0852,4098.0],["1995-12-07",2.0852,2.0852,2.0852,2.0852,4098.0],["1995-12-08",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-11",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-12",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-13",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-14",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-15",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-18",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-19",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-20",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-21",2.0852,2.0852,2.0852,2.0852,0.0],["1995-12-22",2.0852,2.0852,2.0852,2.0852,27660.0],["1995-12-26",2.0725,2.0725,2.0725,2.0725,2049.0],["1995-12-27",2.0725,2.0725,2.0725,2.0725,0.0],["1995-12-28",2.0725,2.0725,2.0725,2.0725,0.0],["1995-12-29",2.0725,2.0725,2.0725,2.0725,0.0],["1996-01-02",2.0725,2.0725,2.0725,2.0725,0.0],["1996-01-03",2.0725,2.0725,2.0725,2.0725,0.0],["1996-01-04",2.0852,2.0852,2.0852,2.0852,12293.0],["1996-01-05",2.0852,2.0852,2.0852,2.0852,12293.0],["1996-01-08",2.0852,2.0852,2.0852,2.0852,6147.0],["1996-01-09",2.0725,2.0725,2.0725,2.0725,2049.0],["1996-01-10",2.0725,2.0725,2.0725,2.0725,0.0],["1996-01-11",2.0852,2.0852,2.0852,2.0852,37905.0],["1996-01-12",2.1361,2.1361,2.1361,2.1361,4098.0],["1996-01-15",2.1361,2.1361,2.1361,2.1361,0.0],["1996-01-16",2.1361,2.1361,2.1361,2.1361,0.0],["1996-01-17",2.1361,2.1361,2.1361,2.1361,0.0],["1996-01-18",2.1361,2.1361,2.1361,2.1361,0.0],["1996-01-19",2.0852,2.0852,2.0852,2.0852,9220.0],["1996-01-22",2.0852,2.0852,2.0852,2.0852,0.0],["1996-01-23",2.0852,2.0852,2.0852,2.0852,0.0],["1996-01-24",2.0852,2.0852,2.0852,2.0852,0.0],["1996-01-25",2.0852,2.0852,2.0852,2.0852,17416.0],["1996-01-26",2.0852,2.0852,2.0852,2.0852,58394.0],["1996-01-29",2.0852,2.0852,2.0852,2.0852,0.0],["1996-01-30",2.0979,2.0979,2.0979,2.0979,7171.0],["1996-01-31",2.0979,2.0979,2.0979,2.0979,0.0],["1996-02-01",2.0979,2.0979,2.0979,2.0979,0.0],["1996-02-02",2.0979,2.0979,2.0979,2.0979,0.0],["1996-02-05",2.0979,2.0979,2.0979,2.0979,0.0],["1996-02-06",2.0852,2.0852,2.0852,2.0852,10245.0],["1996-02-07",2.0852,2.0852,2.0852,2.0852,0.0],["1996-02-08",2.0852,2.0852,2.0852,2.0852,0.0],["1996-02-09",2.1361,2.1361,2.1361,2.1361,4098.0],["1996-02-12",2.1361,2.1361,2.1361,2.1361,0.0],["1996-02-13",2.1361,2.1361,2.1361,2.1361,0.0],["1996-02-14",2.0852,2.0852,2.0852,2.0852,3073.0],["1996-02-15",2.1106,2.1106,2.1106,2.1106,30734.0],["1996-02-16",2.1106,2.1106,2.1106,2.1106,0.0],["1996-02-20",2.1106,2.1106,2.1106,2.1106,3073.0],["1996-02-21",2.0471,2.0471,2.0471,2.0471,7171.0],["1996-02-22",2.0471,2.0471,2.0471,2.0471,0.0],["1996-02-23",2.0344,2.0344,2.0344,2.0344,1024.0],["1996-02-26",2.0344,2.0344,2.0344,2.0344,0.0],["1996-02-27",2.1234,2.1234,2.0852,2.0852,3073.0],["1996-02-28",2.0852,2.0852,2.0852,2.0852,0.0],["1996-02-29",2.1106,2.1106,2.1106,2.1106,23562.0],["1996-03-01",2.1106,2.1106,2.1106,2.1106,0.0],["1996-03-04",2.1106,2.1106,2.1106,2.1106,0.0],["1996-03-05",2.0598,2.0598,2.0598,2.0598,29709.0],["1996-03-06",2.0598,2.0598,2.0598,2.0598,0.0],["1996-03-07",2.0598,2.0598,2.0598,2.0598,0.0],["1996-03-08",2.0598,2.0598,2.0598,2.0598,0.0],["1996-03-11",2.0598,2.0598,2.0598,2.0598,29709.0],["1996-03-12",2.0598,2.0598,2.0598,2.0598,0.0],["1996-03-13",2.0598,2.0598,2.0598,2.0598,0.0],["1996-03-14",2.0852,2.0852,2.0852,2.0852,10245.0],["1996-03-15",2.0852,2.0852,2.0852,2.0852,2049.0],["1996-03-18",2.0852,2.0852,2.0852,2.0852,0.0],["1996-03-19",2.1106,2.1106,2.1106,2.1106,8196.0],["1996-03-20",2.1106,2.1106,2.1106,2.1106,0.0],["1996-03-21",2.0852,2.0852,2.0852,2.0852,34831.0],["1996-03-22",2.0852,2.0852,2.0852,2.0852,0.0],["1996-03-25",2.0852,2.0852,2.0852,2.0852,0.0],["1996-03-26",2.0344,2.0344,2.0344,2.0344,1024.0],["1996-03-27",2.1361,2.1361,2.1361,2.1361,5122.0],["1996-03-28",2.1361,2.1361,2.1361,2.1361,0.0],["1996-03-29",2.0852,2.0852,2.0852,2.0852,54296.0],["1996-04-01",2.111,2.111,2.111,2.111,0.0],["1996-04-02",2.111,2.111,2.111,2.111,0.0],["1996-04-03",2.111,2.111,2.111,2.111,0.0],["1996-04-04",2.111,2.111,2.111,2.111,9220.0],["1996-04-08",2.111,2.111,2.111,2.111,0.0],["1996-04-09",2.0595,2.0595,2.0595,2.0595,3073.0],["1996-04-10",2.0595,2.0595,2.0595,2.0595,0.0],["1996-04-11",2.0595,2.0595,2.0595,2.0595,0.0],["1996-04-12",2.0595,2.0595,2.0595,2.0595,0.0],["1996-04-15",2.0595,2.0595,2.0595,2.0595,0.0],["1996-04-16",2.0595,2.0595,2.0595,2.0595,0.0],["1996-04-17",2.1624,2.1624,2.1624,2.1624,1024.0],["1996-04-18",2.2139,2.2139,2.111,2.1882,18440.0],["1996-04-19",2.2654,2.2654,2.111,2.111,7171.0],["1996-04-22",2.111,2.111,2.111,2.111,0.0],["1996-04-23",2.1624,2.1624,2.1624,2.1624,6147.0],["1996-04-24",2.1624,2.1624,2.1624,2.1624,0.0],["1996-04-25",2.1624,2.1624,2.1624,2.1624,0.0],["1996-04-26",2.3684,2.3684,2.3684,2.3684,2049.0],["1996-04-29",2.3684,2.3684,2.3684,2.3684,0.0],["1996-04-30",2.2654,2.2654,2.2654,2.2654,3073.0],["1996-05-01",2.2654,2.2654,2.2654,2.2654,40978.0],["1996-05-02",2.2654,2.2654,2.2654,2.2654,0.0],["1996-05-03",2.2139,2.2139,2.2139,2.2139,2049.0],["1996-05-06",2.2139,2.2139,2.2139,2.2139,0.0],["1996-05-07",2.2654,2.2654,2.2654,2.2654,2049.0],["1996-05-08",2.2654,2.2654,2.2654,2.2654,0.0],["1996-05-09",2.2654,2.2654,2.2654,2.2654,0.0],["1996-05-10",2.2654,2.2654,2.2654,2.2654,0.0],["1996-05-13",2.2139,2.2139,2.2139,2.2139,1024.0],["1996-05-14",2.2139,2.2139,2.2139,2.2139,0.0],["1996-05-15",2.2139,2.2139,2.2139,2.2139,0.0],["1996-05-16",2.2139,2.2139,2.2139,2.2139,0.0],["1996-05-17",2.2139,2.2139,2.2139,2.2139,0.0],["1996-05-20",2.2139,2.2139,2.2139,2.2139,0.0],["1996-05-21",2.2654,2.2654,2.2654,2.2654,1024.0],["1996-05-22",2.2654,2.2654,2.2654,2.2654,31758.0],["1996-05-23",2.2654,2.2654,2.2654,2.2654,0.0],["1996-05-24",2.2654,2.2654,2.2654,2.2654,0.0],["1996-05-28",2.2654,2.2654,2.2654,2.2654,0.0],["1996-05-29",2.1624,2.2654,2.1624,2.2139,19465.0],["1996-05-30",2.2654,2.2654,2.2654,2.2654,1024.0],["1996-05-31",2.2654,2.2654,2.2654,2.2654,10245.0],["1996-06-03",2.2654,2.2654,2.2654,2.2654,0.0],["1996-06-04",2.2654,2.2654,2.2654,2.2654,0.0],["1996-06-05",2.2654,2.2654,2.2654,2.2654,0.0],["1996-06-06",2.2654,2.2654,2.2654,2.2654,0.0],["1996-06-07",2.2654,2.2654,2.2654,2.2654,0.0],["1996-06-10",2.3169,2.3169,2.3169,2.3169,24587.0],["1996-06-11",2.3169,2.3169,2.3169,2.3169,72941.0],["1996-06-12",2.3169,2.3169,2.3169,2.3169,8196.0],["1996-06-13",2.3169,2.3169,2.3169,2.3169,0.0],["1996-06-14",2.3169,2.3813,2.3169,2.3169,4917.0],["1996-06-17",2.3169,2.3169,2.3169,2.3169,0.0],["1996-06-18",2.3169,2.3169,2.3169,2.3169,0.0],["1996-06-19",2.3169,2.3169,2.3169,2.3169,9015.0],["1996-06-20",2.2525,2.3169,2.2525,2.2525,25406.0],["1996-06-21",2.2525,2.2525,2.2525,2.2525,0.0],["1996-06-24",2.3169,2.3169,2.3169,2.3169,8196.0],["1996-06-25",2.3169,2.3169,2.3169,2.3169,0.0],["1996-06-26",2.3169,2.3169,2.3169,2.3169,0.0],["1996-06-27",2.3169,2.3169,2.3169,2.3169,0.0],["1996-06-28",2.5743,2.5743,2.3813,2.5743,12293.0],["1996-07-01",2.5743,2.5743,2.5743,2.5743,0.0],["1996-07-02",2.4778,2.4778,2.4778,2.4778,9835.0],["1996-07-03",2.4778,2.4778,2.4778,2.4778,0.0],["1996-07-05",2.4778,2.4778,2.4778,2.4778,0.0],["1996-07-08",2.4456,2.4456,2.4456,2.4456,1639.0],["1996-07-09",2.4456,2.4456,2.3813,2.4456,3278.0],["1996-07-10",2.4456,2.4456,2.3813,2.4456,4917.0],["1996-07-11",2.4456,2.4456,2.4456,2.4456,0.0],["1996-07-12",2.4456,2.4456,2.3813,2.4456,8196.0],["1996-07-15",2.4456,2.4456,2.3813,2.4456,24587.0],["1996-07-16",2.4456,2.4456,2.4456,2.4456,8196.0],["1996-07-17",2.4456,2.4456,2.4456,2.4456,9015.0],["1996-07-18",2.4456,2.4456,2.4456,2.4456,0.0],["1996-07-19",2.4456,2.4456,2.4456,2.4456,6557.0],["1996-07-22",2.4456,2.4456,2.4456,2.4456,8196.0],["1996-07-23",2.4456,2.4456,2.4456,2.4456,0.0],["1996-07-24",2.4456,2.4456,2.4456,2.4456,0.0],["1996-07-25",2.4456,2.4456,2.4456,2.4456,0.0],["1996-07-26",2.5422,2.5422,2.5422,2.5422,14752.0],["1996-07-29",2.51,2.51,2.4456,2.51,36061.0],["1996-07-30",2.4456,2.4456,2.4456,2.4456,27865.0],["1996-07-31",2.4456,2.4456,2.4456,2.4456,0.0],["1996-08-01",2.4456,2.4456,2.4456,2.4456,0.0],["1996-08-02",2.6709,2.6709,2.4456,2.6709,7376.0],["1996-08-05",2.6709,2.6709,2.6709,2.6709,0.0],["1996-08-06",2.51,2.51,2.51,2.51,3278.0],["1996-08-07",2.5743,2.5743,2.51,2.5743,12293.0],["1996-08-08",2.5743,2.5743,2.5743,2.5743,0.0],["1996-08-09",2.5743,2.5743,2.5743,2.5743,3278.0],["1996-08-12",2.5743,2.5743,2.5743,2.5743,0.0],["1996-08-13",2.5743,2.5743,2.5743,2.5743,0.0],["1996-08-14",2.51,2.5422,2.51,2.5422,4917.0],["1996-08-15",2.5422,2.5422,2.5422,2.5422,0.0],["1996-08-16",2.5743,2.5743,2.5743,2.5743,8196.0],["1996-08-19",2.6387,2.6387,2.6387,2.6387,3278.0],["1996-08-20",2.6387,2.6387,2.6387,2.6387,0.0],["1996-08-21",2.5422,2.5422,2.5422,2.5422,9835.0],["1996-08-22",2.5743,2.6387,2.5422,2.6387,31963.0],["1996-08-23",2.6387,2.6387,2.6387,2.6387,0.0],["1996-08-26",2.6387,2.6387,2.6387,2.6387,0.0],["1996-08-27",2.6387,2.6387,2.6387,2.6387,0.0],["1996-08-28",2.6387,2.6387,2.6387,2.6387,0.0],["1996-08-29",2.51,2.51,2.51,2.51,820.0],["1996-08-30",2.5422,2.6387,2.5422,2.6387,141785.0],["1996-09-03",2.6387,2.6387,2.6387,2.6387,0.0],["1996-09-04",2.6065,2.6387,2.6065,2.6387,102445.0],["1996-09-05",2.6387,2.6387,2.6387,2.6387,0.0],["1996-09-06",2.7031,2.7031,2.7031,2.7031,43437.0],["1996-09-09",2.7674,2.7674,2.7674,2.7674,4098.0],["1996-09-10",2.7674,2.7674,2.7674,2.7674,0.0],["1996-09-11",2.7674,2.7674,2.7674,2.7674,0.0],["1996-09-12",2.7674,2.7674,2.7674,2.7674,0.0],["1996-09-13",2.7674,2.7674,2.7674,2.7674,0.0],["1996-09-16",2.7674,2.7674,2.7674,2.7674,0.0],["1996-09-17",2.7674,2.7674,2.7674,2.7674,0.0],["1996-09-18",2.6548,2.6548,2.6548,2.6548,17211.0],["1996-09-19",2.6548,2.6548,2.6548,2.6548,1639.0],["1996-09-20",2.6548,2.6548,2.6548,2.6548,0.0],["1996-09-23",2.6548,2.6548,2.6548,2.6548,0.0],["1996-09-24",2.6548,2.6548,2.6548,2.6548,0.0],["1996-09-25",2.6548,2.6548,2.6548,2.6548,0.0],["1996-09-26",2.6709,2.6709,2.6709,2.6709,820.0],["1996-09-27",2.6709,2.6709,2.6709,2.6709,0.0],["1996-09-30",2.6709,2.6709,2.6709,2.6709,0.0],["1996-10-01",2.6709,2.6709,2.6709,2.6709,0.0],["1996-10-02",2.6709,2.6709,2.6709,2.6709,0.0],["1996-10-03",2.687,2.687,2.6387,2.6387,36061.0],["1996-10-04",2.6387,2.6387,2.6387,2.6387,0.0],["1996-10-07",2.6387,2.6387,2.6387,2.6387,0.0],["1996-10-08",2.6387,2.6387,2.6387,2.6387,0.0],["1996-10-09",2.6387,2.6387,2.6387,2.6387,0.0],["1996-10-10",2.6709,2.6709,2.6709,2.6709,1639.0],["1996-10-11",2.7031,2.7031,2.6709,2.7031,68843.0],["1996-10-14",2.7031,2.7674,2.7031,2.7031,27865.0],["1996-10-15",2.7674,2.7674,2.7674,2.7674,13113.0],["1996-10-16",2.7674,2.7674,2.7674,2.7674,0.0],["1996-10-17",2.7674,2.7674,2.7674,2.7674,0.0],["1996-10-18",2.7674,2.7674,2.7674,2.7674,0.0],["1996-10-21",2.7031,2.7031,2.7031,2.7031,3278.0],["1996-10-22",2.7352,2.7352,2.7352,2.7352,1639.0],["1996-10-23",2.7674,2.7674,2.7674,2.7674,1639.0],["1996-10-24",2.7674,2.7674,2.7352,2.7352,5737.0],["1996-10-25",2.7674,2.7674,2.7674,2.7674,83596.0],["1996-10-28",2.7674,2.7674,2.7674,2.7674,0.0],["1996-10-29",2.7674,2.7674,2.7674,2.7674,0.0],["1996-10-30",2.7674,2.7674,2.7674,2.7674,0.0],["1996-10-31",2.7674,2.7674,2.7674,2.7674,1639.0],["1996-11-01",2.7674,2.7674,2.7674,2.7674,0.0],["1996-11-04",2.7674,2.7674,2.7674,2.7674,0.0],["1996-11-05",2.7674,2.7674,2.7674,2.7674,0.0],["1996-11-06",2.7674,2.7674,2.7674,2.7674,0.0],["1996-11-07",2.7674,2.7674,2.7674,2.7674,0.0],["1996-11-08",2.7674,2.7674,2.7674,2.7674,0.0],["1996-11-11",2.7674,2.7674,2.7674,2.7674,0.0],["1996-11-12",2.8961,2.8961,2.8318,2.8961,33602.0],["1996-11-13",2.8961,2.8961,2.8961,2.8961,3278.0],["1996-11-14",2.8961,2.8961,2.8961,2.8961,0.0],["1996-11-15",2.9766,2.9766,2.9766,2.9766,820.0],["1996-11-18",2.9766,2.9766,2.9766,2.9766,820.0],["1996-11-19",2.8961,2.8961,2.8318,2.8961,11474.0],["1996-11-20",2.8961,2.9927,2.8961,2.8961,3278.0],["1996-11-21",2.8961,2.9444,2.8961,2.9444,9835.0],["1996-11-22",2.9283,2.9283,2.8961,2.9283,47535.0],["1996-11-25",2.9605,2.9605,2.9605,2.9605,5737.0],["1996-11-26",2.9927,2.9927,2.9927,2.9927,8196.0],["1996-11-27",2.9927,2.9927,2.9927,2.9927,0.0],["1996-11-29",2.9927,2.9927,2.9927,2.9927,0.0],["1996-12-02",2.9927,2.9927,2.9927,2.9927,0.0],["1996-12-03",2.9927,2.9927,2.9927,2.9927,1639.0],["1996-12-04",2.9766,2.9766,2.9766,2.9766,10654.0],["1996-12-05",3.057,3.057,3.057,3.057,4098.0],["1996-12-06",2.9927,2.9927,2.9927,2.9927,820.0],["1996-12-09",2.9927,2.9927,2.9927,2.9927,0.0],["1996-12-10",2.9927,2.9927,2.9927,2.9927,0.0],["1996-12-11",2.9927,2.9927,2.9927,2.9927,0.0],["1996-12-12",2.9927,2.9927,2.9927,2.9927,0.0],["1996-12-13",3.0892,3.0892,3.057,3.0892,15572.0],["1996-12-16",3.0892,3.0892,3.0892,3.0892,8196.0],["1996-12-17",2.9927,2.9927,2.9927,2.9927,1639.0],["1996-12-18",3.0248,3.0248,3.0248,3.0248,8196.0],["1996-12-19",3.0248,3.0248,3.0248,3.0248,0.0],["1996-12-20",3.0892,3.0892,3.0892,3.0892,1639.0],["1996-12-23",3.0892,3.0892,3.0892,3.0892,4917.0],["1996-12-24",3.0892,3.0892,3.0892,3.0892,0.0],["1996-12-26",3.0892,3.0892,3.0812,3.0812,11474.0],["1996-12-27",3.0892,3.0892,3.0892,3.0892,1639.0],["1996-12-30",3.0812,3.0812,3.0812,3.0812,2459.0],["1996-12-31",3.0248,3.2179,3.0248,3.2179,5737.0],["1997-01-02",3.0892,3.0892,3.0892,3.0892,96709.0],["1997-01-03",3.0892,3.0892,3.0892,3.0892,13933.0],["1997-01-06",3.0892,3.0892,3.0892,3.0892,19670.0],["1997-01-07",3.0892,3.0892,3.0892,3.0892,1639.0],["1997-01-08",3.0892,3.0892,3.0892,3.0892,0.0],["1997-01-09",3.0892,3.0892,3.0892,3.0892,0.0],["1997-01-10",3.0892,3.0892,3.0892,3.0892,0.0],["1997-01-13",3.0892,3.0892,3.0892,3.0892,0.0],["1997-01-14",3.0892,3.0892,3.0892,3.0892,7376.0],["1997-01-15",3.0892,3.0892,3.0892,3.0892,0.0],["1997-01-16",3.2179,3.2179,3.1536,3.2179,43437.0],["1997-01-17",3.2179,3.2179,3.2179,3.2179,0.0],["1997-01-20",3.2179,3.2179,3.2179,3.2179,0.0],["1997-01-21",3.2179,3.2179,3.2179,3.2179,0.0],["1997-01-22",3.1536,3.1536,3.1536,3.1536,1639.0],["1997-01-23",3.1536,3.1536,3.1536,3.1536,0.0],["1997-01-24",3.2823,3.2823,3.2823,3.2823,2459.0],["1997-01-27",3.2823,3.2823,3.2823,3.2823,0.0],["1997-01-28",3.2823,3.2823,3.2823,3.2823,0.0],["1997-01-29",3.2823,3.2823,3.2823,3.2823,0.0],["1997-01-30",3.2179,3.2179,3.2179,3.2179,11474.0],["1997-01-31",3.2179,3.2179,3.2179,3.2179,0.0],["1997-02-03",3.2179,3.2179,3.2179,3.2179,0.0],["1997-02-04",3.2823,3.2823,3.2823,3.2823,1639.0],["1997-02-05",3.2421,3.2421,3.2421,3.2421,8196.0],["1997-02-06",3.2421,3.2421,3.2421,3.2421,0.0],["1997-02-07",3.3466,3.3466,3.2501,3.3466,6557.0],["1997-02-10",3.2501,3.3466,3.2179,3.2501,8196.0],["1997-02-11",3.3145,3.3547,3.2501,3.3145,18850.0],["1997-02-12",3.2421,3.2421,3.2421,3.2421,2459.0],["1997-02-13",3.3145,3.3788,3.2662,3.3145,26226.0],["1997-02-14",3.3145,3.3145,3.3145,3.3145,0.0],["1997-02-18",3.2823,3.3466,3.2823,3.2823,3278.0],["1997-02-19",3.2823,3.2823,3.2823,3.2823,0.0],["1997-02-20",3.411,3.411,3.411,3.411,12293.0],["1997-02-21",3.3627,3.3627,3.3627,3.3627,8196.0],["1997-02-24",3.3627,3.3627,3.3627,3.3627,0.0],["1997-02-25",3.3627,3.3627,3.3627,3.3627,3278.0],["1997-02-26",3.3627,3.3627,3.3627,3.3627,0.0],["1997-02-27",3.3627,3.3627,3.3627,3.3627,0.0],["1997-02-28",3.3627,3.3627,3.3627,3.3627,0.0],["1997-03-03",3.3466,3.3627,3.3466,3.3466,17211.0],["1997-03-04",3.411,3.411,3.411,3.411,1639.0],["1997-03-05",3.411,3.411,3.411,3.411,0.0],["1997-03-06",3.3627,3.4432,3.3627,3.3627,7376.0],["1997-03-07",3.3627,3.3627,3.3627,3.3627,0.0],["1997-03-10",3.3627,3.3627,3.3627,3.3627,0.0],["1997-03-11",3.3627,3.3627,3.3627,3.3627,0.0],["1997-03-12",3.3627,3.3627,3.3627,3.3627,0.0],["1997-03-13",3.3627,3.3627,3.3627,3.3627,0.0],["1997-03-14",3.3627,3.3627,3.3627,3.3627,0.0],["1997-03-17",3.3949,3.3949,3.3949,3.3949,1639.0],["1997-03-18",3.3949,3.3949,3.3949,3.3949,0.0],["1997-03-19",3.3949,3.3949,3.3949,3.3949,0.0],["1997-03-20",3.419,3.419,3.419,3.419,11474.0],["1997-03-21",3.419,3.419,3.419,3.419,0.0],["1997-03-24",3.419,3.419,3.419,3.419,0.0],["1997-03-25",3.419,3.419,3.419,3.419,0.0],["1997-03-26",3.411,3.5478,3.411,3.5478,22948.0],["1997-03-27",3.5558,3.5558,3.4754,3.4754,14752.0],["1997-03-31",3.5638,3.5638,3.5638,3.5638,9835.0],["1997-04-01",3.6041,3.6041,3.6041,3.6041,10654.0],["1997-04-02",3.6362,3.6362,3.6362,3.6362,820.0],["1997-04-03",3.7328,3.9902,3.6684,3.7971,12293.0],["1997-04-04",3.7971,3.9259,3.7971,3.7971,25406.0],["1997-04-07",3.9098,3.9098,3.9098,3.9098,32783.0],["1997-04-08",3.8615,3.95,3.8615,3.9259,149980.0],["1997-04-09",3.9259,3.9259,3.8615,3.8615,35241.0],["1997-04-10",3.9098,3.9098,3.8615,3.9098,19670.0],["1997-04-11",3.8615,3.8615,3.8615,3.8615,8196.0],["1997-04-14",3.8615,3.8615,3.8615,3.8615,9835.0],["1997-04-15",3.8615,3.8615,3.8615,3.8615,2459.0],["1997-04-16",3.8615,3.8615,3.8615,3.8615,0.0],["1997-04-17",3.8615,3.8615,3.8615,3.8615,12293.0],["1997-04-18",3.8615,3.8615,3.8615,3.8615,0.0],["1997-04-21",3.8615,3.8615,3.8615,3.8615,0.0],["1997-04-22",3.8615,3.8615,3.8615,3.8615,1639.0],["1997-04-23",3.8615,3.8615,3.8615,3.8615,8196.0],["1997-04-24",3.8615,3.8615,3.8615,3.8615,14752.0],["1997-04-25",3.8615,3.8615,3.8615,3.8615,0.0],["1997-04-28",3.8615,3.9098,3.8615,3.8615,17211.0],["1997-04-29",3.9259,3.9259,3.9259,3.9259,2459.0],["1997-04-30",3.8776,3.8776,3.8776,3.8776,1639.0],["1997-05-01",4.0385,4.0385,3.8615,3.8615,2459.0],["1997-05-02",3.8615,3.8615,3.8615,3.8615,0.0],["1997-05-05",3.9259,3.9259,3.8615,3.8615,4917.0],["1997-05-06",3.8615,3.8615,3.8615,3.8615,0.0],["1997-05-07",3.8615,3.9259,3.8615,3.9259,5737.0],["1997-05-08",3.9259,3.9259,3.9259,3.9259,0.0],["1997-05-09",3.9259,3.9259,3.9259,3.9259,4098.0],["1997-05-12",3.9259,3.9259,3.9259,3.9259,0.0],["1997-05-13",3.9259,3.9259,3.9259,3.9259,0.0],["1997-05-14",3.9259,3.9259,3.8937,3.9259,4917.0],["1997-05-15",4.0385,4.0385,3.8615,3.8615,4098.0],["1997-05-16",3.8615,3.8615,3.8615,3.8615,0.0],["1997-05-19",3.8937,3.8937,3.8937,3.8937,2459.0],["1997-05-20",4.0385,4.0385,4.0385,4.0385,1639.0],["1997-05-21",4.0385,4.0385,4.0385,4.0385,0.0],["1997-05-22",4.0707,4.0707,4.0707,4.0707,820.0],["1997-05-23",4.0707,4.0707,4.0707,4.0707,0.0],["1997-05-27",4.0707,4.0707,4.0707,4.0707,0.0],["1997-05-28",3.9902,3.9902,3.9902,3.9902,13113.0],["1997-05-29",3.9902,3.9902,3.9902,3.9902,0.0],["1997-05-30",3.9902,3.9902,3.9902,3.9902,820.0],["1997-06-02",3.9902,3.9902,3.9902,3.9902,0.0],["1997-06-03",3.9902,3.9902,3.9902,3.9902,0.0],["1997-06-04",3.9902,3.9902,3.9902,3.9902,0.0],["1997-06-05",3.9902,3.9902,3.9902,3.9902,0.0],["1997-06-06",3.9902,3.9902,3.9902,3.9902,0.0],["1997-06-09",3.9902,3.9902,3.9902,3.9902,0.0],["1997-06-10",4.2235,4.2235,4.2235,4.2235,2623.0],["1997-06-11",4.0224,4.0224,4.0224,4.0224,1311.0],["1997-06-12",4.123,4.123,4.0224,4.123,36716.0],["1997-06-13",4.0224,4.0325,4.0224,4.0224,3278.0],["1997-06-16",4.1028,4.1028,4.1028,4.1028,1311.0],["1997-06-17",4.1028,4.1028,4.1028,4.1028,6557.0],["1997-06-18",4.1028,4.1028,3.9822,4.1028,10490.0],["1997-06-19",4.1028,4.1028,4.1028,4.1028,1311.0],["1997-06-20",4.1028,4.1028,4.1028,4.1028,0.0],["1997-06-23",4.1431,4.304,4.1431,4.1431,40650.0],["1997-06-24",4.0626,4.304,4.0626,4.304,24915.0],["1997-06-25",4.304,4.304,4.2235,4.2235,19670.0],["1997-06-26",4.2637,4.2637,4.1028,4.2637,5901.0],["1997-06-27",4.2637,4.2637,4.2637,4.2637,0.0],["1997-06-30",4.2637,4.2637,4.2637,4.2637,0.0],["1997-07-01",4.2637,4.2637,4.2637,4.2637,0.0],["1997-07-02",4.2637,4.2637,4.2637,4.2637,0.0],["1997-07-03",4.2235,4.2235,4.2235,4.2235,2623.0],["1997-07-07",4.0626,4.0626,4.0626,4.0626,30816.0],["1997-07-08",4.3442,4.3442,4.3442,4.3442,3278.0],["1997-07-09",4.3442,4.3442,4.3442,4.3442,0.0],["1997-07-10",4.4246,4.4246,4.4246,4.4246,7212.0],["1997-07-11",4.1833,4.5051,4.1833,4.5051,7212.0],["1997-07-14",4.5051,4.5051,4.5051,4.5051,0.0],["1997-07-15",4.4246,4.4246,4.2637,4.4246,3278.0],["1997-07-16",4.5051,4.5051,4.4246,4.5051,7212.0],["1997-07-17",4.4246,4.4246,4.4246,4.4246,9179.0],["1997-07-18",4.6258,4.6258,4.5051,4.6258,2623.0],["1997-07-21",4.6258,4.6258,4.6258,4.6258,0.0],["1997-07-22",4.7062,4.7062,4.7062,4.7062,2623.0],["1997-07-23",4.5855,4.7062,4.5855,4.5855,10490.0],["1997-07-24",4.666,4.666,4.666,4.666,12457.0],["1997-07-25",4.666,4.666,4.666,4.666,4590.0],["1997-07-28",4.666,4.7062,4.5855,4.666,32127.0],["1997-07-29",4.666,4.7867,4.6258,4.666,39339.0],["1997-07-30",4.666,4.7464,4.666,4.666,22948.0],["1997-07-31",4.7867,4.7867,4.7867,4.7867,1311.0],["1997-08-01",4.7062,4.7062,4.666,4.7062,35405.0],["1997-08-04",4.666,4.7464,4.666,4.666,8523.0],["1997-08-05",4.666,4.666,4.666,4.666,0.0],["1997-08-06",4.7867,4.7867,4.7867,4.7867,23603.0],["1997-08-07",4.7867,4.7867,4.7464,4.7867,24915.0],["1997-08-08",4.7867,4.7867,4.7867,4.7867,0.0],["1997-08-11",4.7464,4.8269,4.7062,4.7464,26882.0],["1997-08-12",4.6861,4.6861,4.6861,4.6861,656.0],["1997-08-13",4.7464,4.7867,4.7464,4.7464,28849.0],["1997-08-14",4.7464,4.7464,4.7464,4.7464,3278.0],["1997-08-15",4.7565,4.7565,4.7565,4.7565,6557.0],["1997-08-18",4.7565,4.7565,4.7565,4.7565,0.0],["1997-08-19",4.9073,4.9073,4.7464,4.8269,15080.0],["1997-08-20",4.7867,4.9073,4.7464,4.7867,17703.0],["1997-08-21",4.7867,4.7867,4.7867,4.7867,656.0],["1997-08-22",4.9073,4.9073,4.7464,4.9073,32783.0],["1997-08-25",4.7867,4.7867,4.7464,4.7867,17047.0],["1997-08-26",4.8269,4.8269,4.7565,4.7565,42617.0],["1997-08-27",4.8269,4.8269,4.7967,4.7967,13113.0],["1997-08-28",4.9073,4.9073,4.9073,4.9073,1311.0],["1997-08-29",4.847,4.9073,4.847,4.9073,6557.0],["1997-09-02",4.8269,4.8269,4.8269,4.8269,6557.0],["1997-09-03",4.8068,4.9174,4.8068,4.8973,26226.0],["1997-09-04",5.028,5.028,4.8671,5.028,9835.0],["1997-09-05",4.9073,4.9073,4.8872,4.9073,4590.0],["1997-09-08",4.9073,4.9073,4.9073,4.9073,0.0],["1997-09-09",4.9073,4.9073,4.9073,4.9073,0.0],["1997-09-10",4.8872,4.9475,4.8872,4.9475,7212.0],["1997-09-11",4.8872,4.8872,4.8872,4.8872,1311.0],["1997-09-12",4.9073,4.9475,4.9073,4.9475,6557.0],["1997-09-15",4.8872,4.8872,4.8872,4.8872,3934.0],["1997-09-16",4.9475,4.9475,4.8872,4.9475,6557.0],["1997-09-17",4.8872,4.9475,4.8872,4.9475,7212.0],["1997-09-18",4.9677,4.9777,4.8872,4.9777,9179.0],["1997-09-19",5.0682,5.0682,5.0682,5.0682,4590.0],["1997-09-22",5.0682,5.0682,5.0682,5.0682,0.0],["1997-09-23",4.9878,4.9878,4.9878,4.9878,1311.0],["1997-09-24",4.9878,4.9878,4.9475,4.9475,2623.0],["1997-09-25",5.028,5.028,5.028,5.028,48518.0],["1997-09-26",4.9475,4.9475,4.9475,4.9475,656.0],["1997-09-29",4.9475,4.9475,4.9475,4.9475,0.0],["1997-09-30",4.9475,4.9475,4.9475,4.9475,0.0],["1997-10-01",4.9878,5.0481,4.9878,5.0481,2623.0],["1997-10-02",5.0481,5.0481,5.0481,5.0481,0.0],["1997-10-03",5.0481,5.0481,5.0481,5.0481,0.0],["1997-10-06",5.1487,5.1487,5.1487,5.1487,2623.0],["1997-10-07",5.1487,5.1487,5.1487,5.1487,0.0],["1997-10-08",5.0682,5.1487,4.9878,5.0481,42617.0],["1997-10-09",5.1286,5.1286,5.0682,5.0682,3278.0],["1997-10-10",5.0682,5.0682,5.0682,5.0682,15736.0],["1997-10-13",5.1889,5.1889,5.1286,5.1889,9179.0],["1997-10-14",5.1889,5.1889,5.1889,5.1889,0.0],["1997-10-15",5.1286,5.1286,5.1084,5.1286,13769.0],["1997-10-16",5.028,5.028,5.028,5.028,656.0],["1997-10-17",5.2291,5.2291,5.2291,5.2291,656.0],["1997-10-20",5.2291,5.2291,5.2291,5.2291,0.0],["1997-10-21",5.1487,5.1487,5.1487,5.1487,656.0],["1997-10-22",5.1487,5.1487,5.0682,5.1487,3934.0],["1997-10-23",5.2291,5.2492,5.0783,5.0783,87202.0],["1997-10-24",5.1084,5.1084,5.1084,5.1084,656.0],["1997-10-27",5.1084,5.1084,5.1084,5.1084,0.0],["1997-10-28",5.1084,5.1084,5.1084,5.1084,2623.0],["1997-10-29",5.2693,5.2693,5.2693,5.2693,3278.0],["1997-10-30",5.2693,5.2693,5.2291,5.2291,14424.0],["1997-10-31",5.2291,5.2291,5.2291,5.2291,5245.0],["1997-11-03",5.2291,5.2291,5.2291,5.2291,21636.0],["1997-11-04",5.39,5.39,5.2291,5.39,15736.0],["1997-11-05",5.2291,5.2291,5.2291,5.2291,1311.0],["1997-11-06",5.3096,5.3096,5.3096,5.3096,20325.0],["1997-11-07",5.4302,5.4302,5.3297,5.4302,13769.0],["1997-11-10",5.4302,5.4302,5.4302,5.4302,0.0],["1997-11-11",5.4302,5.4302,5.4302,5.4302,0.0],["1997-11-12",5.3699,5.3699,5.3699,5.3699,3278.0],["1997-11-13",5.39,5.39,5.3096,5.3699,9179.0],["1997-11-14",5.4705,5.4705,5.3699,5.4604,3934.0],["1997-11-17",5.4705,5.4705,5.4705,5.4705,2623.0],["1997-11-18",5.39,5.5107,5.39,5.39,4590.0],["1997-11-19",5.4302,5.5107,5.3397,5.5107,7868.0],["1997-11-20",5.4705,5.5509,5.4705,5.4705,8523.0],["1997-11-21",5.5107,5.6112,5.5107,5.6112,9179.0],["1997-11-24",5.6716,5.6716,5.6716,5.6716,3278.0],["1997-11-25",5.6716,5.8727,5.6716,5.8727,11802.0],["1997-11-26",5.9531,5.9531,5.9531,5.9531,1967.0],["1997-11-28",5.9531,5.9531,5.9531,5.9531,0.0],["1997-12-01",5.9531,5.9531,5.9531,5.9531,0.0],["1997-12-02",5.9531,5.9531,5.9531,5.9531,1311.0],["1997-12-03",5.9531,5.9531,5.9531,5.9531,0.0],["1997-12-04",6.114,6.114,5.7923,6.114,17047.0],["1997-12-05",5.9531,5.9531,5.9531,5.9531,1311.0],["1997-12-08",6.114,6.2146,6.114,6.2146,2623.0],["1997-12-09",6.2749,6.3152,5.9532,6.114,8523.0],["1997-12-10",6.0336,6.0336,6.0336,6.0336,656.0],["1997-12-11",6.0336,6.114,6.0336,6.0336,28849.0],["1997-12-12",6.114,6.114,6.114,6.114,1967.0],["1997-12-15",6.0336,6.1543,6.0336,6.0336,2623.0],["1997-12-16",6.114,6.1543,6.114,6.1543,27537.0],["1997-12-17",6.1543,6.1543,6.1543,6.1543,0.0],["1997-12-18",6.0336,6.0336,6.0336,6.0336,656.0],["1997-12-19",6.0336,6.0336,6.0336,6.0336,14424.0],["1997-12-22",6.1543,6.1543,6.0336,6.0336,26226.0],["1997-12-23",6.0336,6.0738,6.0336,6.0738,15736.0],["1997-12-24",6.0336,6.0336,6.0336,6.0336,656.0],["1997-12-26",6.0336,6.0336,6.0336,6.0336,39339.0],["1997-12-29",6.0537,6.2749,6.0336,6.0537,45896.0],["1997-12-30",6.0537,6.0537,6.0537,6.0537,25570.0],["1997-12-31",6.2749,6.2749,6.1543,6.1543,3934.0],["1998-01-02",6.1543,6.1543,6.1543,6.1543,9835.0],["1998-01-05",6.2749,6.2749,6.0738,6.0738,9179.0],["1998-01-06",6.2749,6.2749,6.0336,6.1543,95069.0],["1998-01-07",6.0537,6.1342,6.0336,6.0537,60976.0],["1998-01-08",6.0537,6.0537,6.0537,6.0537,13113.0],["1998-01-09",6.0537,6.114,6.0537,6.0537,9835.0],["1998-01-12",6.0537,6.104,6.0537,6.0537,9835.0],["1998-01-13",6.114,6.114,6.114,6.114,9835.0],["1998-01-14",6.1543,6.1543,6.0537,6.0537,11146.0],["1998-01-15",6.0738,6.0738,6.0738,6.0738,7868.0],["1998-01-16",6.1543,6.1543,6.114,6.114,72122.0],["1998-01-20",6.3152,6.3152,6.1543,6.1543,8523.0],["1998-01-21",6.1945,6.3554,6.1543,6.1945,26226.0],["1998-01-22",6.2951,6.3152,6.1945,6.2951,7868.0],["1998-01-23",6.1744,6.3152,6.1744,6.3152,10490.0],["1998-01-26",6.2347,6.2347,6.2347,6.2347,10490.0],["1998-01-27",6.2347,6.3554,6.1744,6.2347,7212.0],["1998-01-28",6.2548,6.2548,6.1744,6.1744,14424.0],["1998-01-29",6.3554,6.3554,6.2347,6.2347,5245.0],["1998-01-30",6.2548,6.2548,6.2347,6.2347,7212.0],["1998-02-02",6.2548,6.2749,6.2347,6.2749,47207.0],["1998-02-03",6.2548,6.2548,6.2548,6.2548,1311.0],["1998-02-04",6.2749,6.2749,6.2146,6.2749,4590.0],["1998-02-05",6.2749,6.3654,6.2749,6.2749,25570.0],["1998-02-06",6.2749,6.2749,6.2749,6.2749,0.0],["1998-02-09",6.3654,6.3755,6.285,6.3152,22948.0],["1998-02-10",6.3956,6.3956,6.3755,6.3755,7868.0],["1998-02-11",6.2951,6.2951,6.2951,6.2951,2623.0],["1998-02-12",6.3353,6.3353,6.3353,6.3353,5245.0],["1998-02-13",6.4057,6.4057,6.4057,6.4057,656.0],["1998-02-17",6.2749,6.3353,6.2749,6.2749,3278.0],["1998-02-18",6.3554,6.3554,6.3554,6.3554,7868.0],["1998-02-19",6.3554,6.3554,6.3554,6.3554,0.0],["1998-02-20",6.3554,6.3654,6.2749,6.3554,34094.0],["1998-02-23",6.3554,6.3554,6.2951,6.3554,78678.0],["1998-02-24",6.3856,6.4358,6.3152,6.4358,53763.0],["1998-02-25",6.4358,6.4358,6.4358,6.4358,1311.0],["1998-02-26",6.4358,6.4358,6.4358,6.4358,0.0],["1998-02-27",6.3554,6.3554,6.3353,6.3353,38028.0],["1998-03-02",6.3956,6.3956,6.3956,6.3956,4590.0],["1998-03-03",6.3956,6.3956,6.3152,6.3554,11802.0],["1998-03-04",6.3956,6.3956,6.3554,6.3554,14424.0],["1998-03-05",6.3554,6.3956,6.3554,6.3956,4590.0],["1998-03-06",6.3956,6.3956,6.3956,6.3956,0.0],["1998-03-09",6.3956,6.3956,6.3956,6.3956,0.0],["1998-03-10",6.3956,6.3956,6.3956,6.3956,0.0],["1998-03-11",6.3956,6.3956,6.3353,6.3353,3278.0],["1998-03-12",6.3956,6.3956,6.3956,6.3956,13769.0],["1998-03-13",6.3956,6.3956,6.3956,6.3956,0.0],["1998-03-16",6.3554,6.3554,6.3554,6.3554,20325.0],["1998-03-17",6.3956,6.3956,6.3554,6.3554,21636.0],["1998-03-18",6.3956,6.3956,6.3353,6.3353,5245.0],["1998-03-19",6.3755,6.3755,6.3755,6.3755,9179.0],["1998-03-20",6.3755,6.3755,6.3755,6.3755,0.0],["1998-03-23",6.3755,6.3755,6.3755,6.3755,4590.0],["1998-03-24",6.3353,6.3353,6.3353,6.3353,5901.0],["1998-03-25",6.3755,6.3755,6.3554,6.3554,13113.0],["1998-03-26",6.3554,6.3554,6.3554,6.3554,0.0],["1998-03-27",6.3554,6.3554,6.3353,6.3353,11146.0],["1998-03-30",6.3353,6.3353,6.3353,6.3353,5901.0],["1998-03-31",6.3353,6.4358,6.3353,6.4358,44584.0],["1998-04-01",6.4439,6.5244,6.4036,6.5043,18358.0],["1998-04-02",6.4439,6.4842,6.4439,6.464,20981.0],["1998-04-03",6.4439,6.5244,6.4036,6.4036,12457.0],["1998-04-06",6.4439,6.5244,6.4439,6.5244,15080.0],["1998-04-07",6.4439,6.4439,6.4036,6.4036,2623.0],["1998-04-08",6.4439,6.6352,6.3835,6.6352,47863.0],["1998-04-09",6.5244,6.7258,6.5244,6.5647,14424.0],["1998-04-13",6.5647,6.5647,6.5647,6.5647,3278.0],["1998-04-14",6.7258,6.7862,6.7258,6.7661,2623.0],["1998-04-15",6.7661,6.7963,6.6251,6.7057,13769.0],["1998-04-16",6.7963,6.7963,6.7862,6.7862,4590.0],["1998-04-17",6.8064,6.8064,6.8064,6.8064,656.0],["1998-04-20",6.8064,6.8064,6.7459,6.7459,11802.0],["1998-04-21",6.7661,6.7661,6.6654,6.7459,45240.0],["1998-04-22",6.7862,6.7862,6.7258,6.7661,17047.0],["1998-04-23",6.7661,6.8064,6.746,6.8064,89169.0],["1998-04-24",6.8064,6.8064,6.7862,6.7862,7868.0],["1998-04-27",6.8114,6.8114,6.8114,6.8114,7868.0],["1998-04-28",6.8064,6.8064,6.7862,6.7862,69499.0],["1998-04-29",6.8064,6.8064,6.7661,6.7862,4590.0],["1998-04-30",6.7862,6.8064,6.7862,6.8064,36061.0],["1998-05-01",6.8064,6.8064,6.7862,6.8064,28849.0],["1998-05-04",6.8265,6.8265,6.8265,6.8265,656.0],["1998-05-05",6.8265,6.8265,6.7862,6.7862,30816.0],["1998-05-06",6.8265,6.8265,6.7862,6.8064,7868.0],["1998-05-07",6.7862,6.8114,6.7862,6.8114,47863.0],["1998-05-08",6.8064,6.8064,6.7661,6.8064,3278.0],["1998-05-11",6.8064,6.8064,6.8064,6.8064,0.0],["1998-05-12",6.8265,6.8265,6.8164,6.8164,20981.0],["1998-05-13",6.8265,6.8265,6.7963,6.7963,9835.0],["1998-05-14",6.8265,6.8265,6.7862,6.7862,64909.0],["1998-05-15",6.7862,6.7862,6.7862,6.7862,27537.0],["1998-05-18",6.7862,6.8466,6.7661,6.7762,30160.0],["1998-05-19",6.7359,6.7359,6.7258,6.7258,1311.0],["1998-05-20",6.756,6.756,6.7258,6.7258,3934.0],["1998-05-21",6.7661,6.7862,6.7359,6.7862,16391.0],["1998-05-22",6.746,6.7862,6.7157,6.7157,33438.0],["1998-05-26",6.7258,6.7258,6.7258,6.7258,2623.0],["1998-05-27",6.6755,6.6956,6.6755,6.6956,3278.0],["1998-05-28",6.6755,6.7157,6.6755,6.6755,28193.0],["1998-05-29",6.6755,6.6956,6.6755,6.6956,13769.0],["1998-06-01",6.7258,6.7258,6.7258,6.7258,3934.0],["1998-06-02",6.7258,6.7258,6.6553,6.6553,7868.0],["1998-06-03",6.6553,6.6553,6.6553,6.6553,0.0],["1998-06-04",6.7258,6.7258,6.6855,6.6855,12457.0],["1998-06-05",6.6453,6.6453,6.6453,6.6453,9835.0],["1998-06-08",6.6855,6.6855,6.6855,6.6855,656.0],["1998-06-09",6.7258,6.7258,6.7258,6.7258,9835.0],["1998-06-10",6.6553,6.7258,6.6553,6.6855,400603.0],["1998-06-11",6.6855,6.7258,6.6855,6.6855,87857.0],["1998-06-12",6.605,6.7258,6.605,6.6654,19014.0],["1998-06-15",6.6453,6.746,6.5446,6.6453,146866.0],["1998-06-16",6.6956,6.746,6.6453,6.6453,67139.0],["1998-06-17",6.6704,6.6704,6.6075,6.6453,41962.0],["1998-06-18",6.6704,6.6704,6.5698,6.6453,185680.0],["1998-06-19",6.6704,6.6704,6.5698,6.6201,321531.0],["1998-06-22",6.6075,6.683,6.6075,6.6453,114346.0],["1998-06-23",6.6704,6.6704,6.5698,6.6453,65565.0],["1998-06-24",6.6578,6.6704,6.6075,6.6578,130081.0],["1998-06-25",6.6704,6.6704,6.5949,6.6453,26751.0],["1998-06-26",6.6327,6.6453,6.5823,6.6453,144243.0],["1998-06-29",6.6201,6.6453,6.5886,6.6453,212955.0],["1998-06-30",6.6453,6.6578,6.6327,6.6578,122738.0],["1998-07-01",6.6327,6.6327,6.4879,6.532,317860.0],["1998-07-02",6.5194,6.5572,6.5194,6.5383,4721.0],["1998-07-06",6.4942,6.5446,6.4942,6.5446,14162.0],["1998-07-07",6.554,6.5572,6.5446,6.5446,171518.0],["1998-07-08",6.5194,6.5446,6.5068,6.5068,29373.0],["1998-07-09",6.5446,6.5446,6.5068,6.5068,3672.0],["1998-07-10",6.5194,6.6453,6.5068,6.5509,122213.0],["1998-07-13",6.5698,6.5823,6.5572,6.5823,59271.0],["1998-07-14",6.5823,6.5823,6.5823,6.5823,0.0],["1998-07-15",6.5572,6.5823,6.532,6.5823,41437.0],["1998-07-16",6.5194,6.5949,6.5005,6.5949,43011.0],["1998-07-17",6.5949,6.5949,6.5446,6.5949,20981.0],["1998-07-20",6.5698,6.5698,6.5446,6.5572,136900.0],["1998-07-21",6.5068,6.5949,6.5068,6.5949,291109.0],["1998-07-22",6.5446,6.5446,6.4816,6.4816,101757.0],["1998-07-23",6.4628,6.5005,6.4628,6.5005,5770.0],["1998-07-24",6.4816,6.4816,6.4816,6.4816,525.0],["1998-07-27",6.5446,6.5446,6.4565,6.4565,3672.0],["1998-07-28",6.4565,6.5194,6.4313,6.5194,7868.0],["1998-07-29",6.4817,6.4817,6.4187,6.4187,21505.0],["1998-07-30",6.3936,6.3936,6.2803,6.3873,56648.0],["1998-07-31",6.2929,6.3117,6.2425,6.2425,21505.0],["1998-08-03",6.318,6.318,6.2174,6.2174,15736.0],["1998-08-04",6.2173,6.2236,6.0411,6.0537,35143.0],["1998-08-05",6.0349,6.0411,5.7391,5.8209,27275.0],["1998-08-06",5.7391,5.9027,5.7391,5.7391,17309.0],["1998-08-07",5.7391,5.7391,5.695,5.7013,33569.0],["1998-08-10",5.7391,5.7391,5.7391,5.7391,20456.0],["1998-08-11",5.7454,5.7454,5.7328,5.7328,22030.0],["1998-08-12",5.7391,5.7643,5.7391,5.7643,7868.0],["1998-08-13",5.7391,6.5697,5.7391,6.3369,104904.0],["1998-08-14",6.1544,6.2677,6.1544,6.2677,32520.0],["1998-08-17",6.2425,6.2425,6.1292,6.1292,71335.0],["1998-08-18",6.1796,6.1827,6.1167,6.1796,41437.0],["1998-08-19",6.1167,6.1167,6.0663,6.0663,12589.0],["1998-08-20",6.0537,6.1922,6.0537,6.1922,2098.0],["1998-08-21",6.1922,6.1922,5.7391,5.8398,185680.0],["1998-08-24",5.8649,5.8649,5.8649,5.8649,2623.0],["1998-08-25",5.8398,5.865,5.7391,5.7391,8917.0],["1998-08-26",5.8649,5.8649,5.7894,5.7894,4196.0],["1998-08-27",5.7391,5.8398,5.7013,5.7737,24652.0],["1998-08-28",5.7013,5.7013,5.7013,5.7013,1049.0],["1998-08-31",5.7013,6.0034,5.6887,6.0034,13638.0],["1998-09-01",6.0034,6.0034,5.6384,5.8933,84448.0],["1998-09-02",5.6384,5.9908,5.6384,5.9908,2623.0],["1998-09-03",5.9908,5.9908,5.9908,5.9908,0.0],["1998-09-04",5.7517,5.7517,5.7517,5.7517,1049.0],["1998-09-08",5.8146,5.9782,5.7517,5.9782,35143.0],["1998-09-09",5.9782,5.9782,5.7391,5.7391,6294.0],["1998-09-10",5.7454,5.8901,5.7391,5.8901,36192.0],["1998-09-11",5.8146,5.8901,5.7391,5.8901,13113.0],["1998-09-14",5.8524,5.8712,5.7391,5.7894,24652.0],["1998-09-15",5.7957,5.8398,5.7391,5.8398,10490.0],["1998-09-16",5.8398,5.8398,5.8398,5.8398,1574.0],["1998-09-17",5.7643,5.8398,5.7643,5.8398,1574.0],["1998-09-18",5.9405,5.9405,5.7391,5.9153,47731.0],["1998-09-21",5.8901,5.8901,5.8901,5.8901,525.0],["1998-09-22",5.8398,5.8398,5.8398,5.8398,4721.0],["1998-09-23",5.7454,5.7454,5.7391,5.7391,14687.0],["1998-09-24",5.7391,5.8901,5.7391,5.8901,8917.0],["1998-09-25",5.7391,5.8398,5.7391,5.7894,51928.0],["1998-09-28",5.7491,5.7995,5.7491,5.7995,9966.0],["1998-09-29",5.7995,5.7995,5.7491,5.7995,56124.0],["1998-09-30",5.7995,5.7995,5.7491,5.7617,41437.0],["1998-10-01",5.6545,5.7617,5.6482,5.6987,14687.0],["1998-10-02",5.6419,5.7239,5.623,5.623,20981.0],["1998-10-05",5.6104,5.6104,5.5348,5.5978,77105.0],["1998-10-06",5.5222,5.5222,5.2259,5.3709,19932.0],["1998-10-07",5.2448,5.2448,5.0431,5.2448,29898.0],["1998-10-08",5.2448,5.2448,5.0431,5.0431,17309.0],["1998-10-09",5.0431,5.0431,4.8539,4.8539,33045.0],["1998-10-12",5.0178,5.0431,5.0178,5.0431,3672.0],["1998-10-13",5.0178,5.0431,4.8413,4.8413,26751.0],["1998-10-14",5.0683,5.0683,5.0683,5.0683,525.0],["1998-10-15",5.0683,5.0683,5.0683,5.0683,0.0],["1998-10-16",4.9548,5.0431,4.9548,5.0431,4196.0],["1998-10-19",5.0431,5.0431,5.0431,5.0431,2098.0],["1998-10-20",4.9674,5.0431,4.9674,5.0052,24128.0],["1998-10-21",5.0809,5.0809,5.0178,5.0178,4721.0],["1998-10-22",5.0431,5.1944,5.0431,5.1691,44060.0],["1998-10-23",5.1439,5.2448,5.1439,5.207,6819.0],["1998-10-26",5.1691,5.4213,5.1691,5.4213,7343.0],["1998-10-27",5.3961,5.5095,5.3961,5.3961,303173.0],["1998-10-28",5.4843,5.5348,5.4654,5.5348,127459.0],["1998-10-29",5.5348,5.5348,5.4969,5.4969,34094.0],["1998-10-30",5.4717,5.5348,5.4591,5.4906,18358.0],["1998-11-02",5.5348,5.5348,5.5222,5.5222,5770.0],["1998-11-03",5.5348,5.5348,5.5032,5.5222,60320.0],["1998-11-04",5.4906,5.4906,5.4906,5.4906,2623.0],["1998-11-05",5.4465,5.5348,5.4465,5.4717,71335.0],["1998-11-06",5.4717,5.4717,5.4717,5.4717,0.0],["1998-11-09",5.5348,5.56,5.478,5.478,6819.0],["1998-11-10",5.5474,5.5474,5.4843,5.4843,6294.0],["1998-11-11",5.5222,5.5474,5.5222,5.5348,15211.0],["1998-11-12",5.5095,5.5411,5.5095,5.5095,77629.0],["1998-11-13",5.5095,5.5095,5.4969,5.4969,306320.0],["1998-11-16",5.5222,5.5222,5.4969,5.4969,44060.0],["1998-11-17",5.5222,5.5222,5.4843,5.4843,4196.0],["1998-11-18",5.5001,5.5222,5.478,5.4969,84448.0],["1998-11-19",5.4969,5.4969,5.4717,5.4717,64516.0],["1998-11-20",5.4717,5.4969,5.4717,5.4843,3147.0],["1998-11-23",5.4969,5.4969,5.4969,5.4969,3672.0],["1998-11-24",5.4717,5.4717,5.4465,5.4465,13113.0],["1998-11-25",5.5095,5.5095,5.4528,5.4717,9966.0],["1998-11-27",5.4591,5.4591,5.4591,5.4591,4196.0],["1998-11-30",5.4528,5.4717,5.4465,5.4465,7343.0],["1998-12-01",5.4339,5.4717,5.4339,5.4717,3672.0],["1998-12-02",5.4339,5.4465,5.4339,5.4465,2098.0],["1998-12-03",5.4465,5.4465,5.4465,5.4465,1049.0],["1998-12-04",5.4213,5.4213,5.4213,5.4213,7343.0],["1998-12-07",5.4087,5.4339,5.4087,5.4339,7868.0],["1998-12-08",5.4213,5.4213,5.4213,5.4213,1049.0],["1998-12-09",5.4465,5.4465,5.4087,5.4339,18358.0],["1998-12-10",5.4339,5.4339,5.3709,5.3709,13638.0],["1998-12-11",5.3709,5.4465,5.2448,5.2448,6819.0],["1998-12-14",5.0683,5.2448,5.0683,5.1061,57697.0],["1998-12-15",5.0683,5.0935,4.9926,5.0178,59795.0],["1998-12-16",5.0178,5.0178,4.9926,4.9926,24128.0],["1998-12-17",4.8918,5.0052,4.8413,4.9422,8917.0],["1998-12-18",4.8539,5.0178,4.8539,5.0178,67139.0],["1998-12-21",5.0178,5.0178,4.9926,5.0178,13113.0],["1998-12-22",4.9674,5.0178,4.917,5.0178,59795.0],["1998-12-23",4.9422,4.9926,4.9422,4.9926,6294.0],["1998-12-24",5.0431,5.0431,4.9926,4.9926,2098.0],["1998-12-28",4.9926,5.0431,4.9926,5.0431,14162.0],["1998-12-29",5.0431,5.0935,5.0305,5.0935,43011.0],["1998-12-30",5.1439,5.1439,5.0178,5.0178,135326.0],["1998-12-31",5.1565,5.1565,5.1061,5.1061,14687.0],["1999-01-04",5.1187,5.27,5.0557,5.0557,11539.0],["1999-01-05",5.0935,5.1565,5.0935,5.1439,52452.0],["1999-01-06",5.1439,5.1691,5.1187,5.1187,9441.0],["1999-01-07",5.1439,5.1439,5.1187,5.1187,4721.0],["1999-01-08",5.1691,5.1691,5.1691,5.1691,6294.0],["1999-01-11",5.1439,5.1439,5.0935,5.0935,35667.0],["1999-01-12",5.1565,5.1565,5.0431,5.0431,5770.0],["1999-01-13",5.0431,5.0809,5.0178,5.0178,27800.0],["1999-01-14",5.0178,5.0305,5.0178,5.0305,11539.0],["1999-01-15",5.0052,5.0052,4.9674,4.9674,26226.0],["1999-01-19",4.98,4.9926,4.9737,4.98,61893.0],["1999-01-20",4.9548,5.0305,4.9548,5.0305,75531.0],["1999-01-21",4.9926,5.0241,4.9926,5.0241,4721.0],["1999-01-22",5.0431,5.062,5.0178,5.0557,72384.0],["1999-01-25",5.0431,5.1313,5.0431,5.1313,5770.0],["1999-01-26",5.0935,5.1313,5.0431,5.1313,154734.0],["1999-01-27",5.0872,5.1313,4.9422,4.9422,48256.0],["1999-01-28",4.917,4.9422,4.917,4.9422,16785.0],["1999-01-29",4.9674,4.9674,4.917,4.917,41437.0],["1999-02-01",4.917,4.917,4.7909,4.7909,17309.0],["1999-02-02",4.8918,4.98,4.7909,4.8287,71859.0],["1999-02-03",4.9044,4.98,4.8413,4.8413,290060.0],["1999-02-04",4.8413,4.8539,4.7657,4.7657,53501.0],["1999-02-05",4.8287,4.8413,4.8287,4.8413,6819.0],["1999-02-08",4.7657,4.8161,4.7531,4.8161,20981.0],["1999-02-09",4.7153,4.7153,4.7153,4.7153,525.0],["1999-02-10",4.7405,4.8413,4.7153,4.8413,13113.0],["1999-02-11",4.7153,4.8161,4.7153,4.7405,48780.0],["1999-02-12",4.7027,4.7027,4.6648,4.6837,31996.0],["1999-02-16",4.6648,4.7657,4.6648,4.6648,13113.0],["1999-02-17",4.6396,4.7783,4.627,4.627,44060.0],["1999-02-18",4.6144,4.6144,4.4757,4.4757,14687.0],["1999-02-19",4.564,4.5766,4.5388,4.5766,63467.0],["1999-02-22",4.7909,4.7909,4.6648,4.69,74482.0],["1999-02-23",4.6963,4.7405,4.69,4.7279,157356.0],["1999-02-24",4.6774,4.7279,4.6774,4.6774,87070.0],["1999-02-25",4.6396,4.7405,4.5892,4.7405,7868.0],["1999-02-26",4.6018,4.7531,4.6018,4.69,144768.0],["1999-03-01",4.69,4.7153,4.69,4.7153,2623.0],["1999-03-02",4.7153,4.7909,4.69,4.7909,18883.0],["1999-03-03",4.7342,4.7342,4.69,4.69,2623.0],["1999-03-04",4.69,4.69,4.69,4.69,24652.0],["1999-03-05",4.7027,4.7657,4.6396,4.7405,3672.0],["1999-03-08",4.7405,4.7405,4.7405,4.7405,0.0],["1999-03-09",4.6459,4.7405,4.6459,4.6774,23079.0],["1999-03-10",4.6648,4.6648,4.6396,4.6396,28849.0],["1999-03-11",4.69,4.69,4.6648,4.69,25177.0],["1999-03-12",4.6396,4.6396,4.6396,4.6396,17309.0],["1999-03-15",4.6144,4.7657,4.6144,4.7657,12064.0],["1999-03-16",4.7153,4.7153,4.69,4.7153,42486.0],["1999-03-17",4.69,4.69,4.69,4.69,2098.0],["1999-03-18",4.7657,4.7657,4.7216,4.7216,16260.0],["1999-03-19",4.7216,4.7216,4.7027,4.7153,46682.0],["1999-03-22",4.7279,4.7405,4.7153,4.7405,16785.0],["1999-03-23",4.69,4.7279,4.69,4.7153,49305.0],["1999-03-24",4.7153,4.772,4.7153,4.772,31471.0],["1999-03-25",4.7657,4.772,4.7657,4.7657,6819.0],["1999-03-26",4.772,4.8413,4.772,4.8161,8917.0],["1999-03-29",4.8371,4.9481,4.7578,4.9481,97036.0],["1999-03-30",4.9734,4.9734,4.9734,4.9734,1049.0],["1999-03-31",4.91,4.91,4.3391,4.3645,201941.0],["1999-04-01",4.8719,4.8719,4.5675,4.5675,56124.0],["1999-04-05",4.5675,4.5675,4.4913,4.4977,33045.0],["1999-04-06",4.6372,4.6943,4.5421,4.6245,189877.0],["1999-04-07",4.6245,4.7134,4.6055,4.6055,112772.0],["1999-04-08",4.7324,4.7324,4.6055,4.669,278521.0],["1999-04-09",4.6689,4.7451,4.5928,4.707,45109.0],["1999-04-12",4.707,4.8719,4.5992,4.8719,122213.0],["1999-04-13",4.8212,4.8719,4.5928,4.8466,40913.0],["1999-04-14",4.8719,5.113,4.8593,5.0749,66090.0],["1999-04-15",5.0876,5.1003,5.0623,5.0749,88120.0],["1999-04-16",5.0623,5.1003,5.0496,5.0749,62418.0],["1999-04-19",5.0496,5.1003,5.0496,5.0876,54550.0],["1999-04-20",5.0876,5.0876,5.0559,5.0559,11539.0],["1999-04-21",5.0749,5.0876,5.0749,5.0749,95463.0],["1999-04-22",5.0749,5.0876,5.0749,5.0749,33569.0],["1999-04-23",5.0749,5.0876,5.0749,5.0876,30947.0],["1999-04-26",5.0559,5.0749,5.0559,5.0749,12064.0],["1999-04-27",5.0749,5.0876,5.0749,5.0749,62418.0],["1999-04-28",5.0749,5.1003,5.0623,5.1003,147390.0],["1999-04-29",5.0749,5.0749,5.0749,5.0749,8392.0],["1999-04-30",5.0749,5.0749,5.0623,5.0623,2098.0],["1999-05-03",5.0749,5.0876,5.0496,5.0876,28849.0],["1999-05-04",5.0749,5.0749,5.0496,5.0749,63467.0],["1999-05-05",5.0749,5.0876,5.0749,5.0876,18883.0],["1999-05-06",5.0749,5.0876,5.0749,5.0749,3672.0],["1999-05-07",5.0813,5.0876,5.0623,5.0749,29373.0],["1999-05-10",5.0686,5.1257,5.0496,5.1257,27275.0],["1999-05-11",5.1257,5.1257,5.1257,5.1257,6819.0],["1999-05-12",5.1257,5.1764,5.1257,5.1764,24652.0],["1999-05-13",5.1764,5.1764,5.0369,5.1764,8917.0],["1999-05-14",5.1764,5.1764,5.0749,5.1003,20981.0],["1999-05-17",5.1511,5.1574,5.1511,5.1574,2098.0],["1999-05-18",5.1257,5.1257,5.0749,5.0749,28324.0],["1999-05-19",5.1511,5.1638,5.0749,5.1511,29373.0],["1999-05-20",5.1511,5.1511,5.0749,5.1003,37766.0],["1999-05-21",5.0749,5.0876,5.0749,5.0749,6819.0],["1999-05-24",5.0623,5.1003,5.0496,5.0496,33569.0],["1999-05-25",5.0496,5.0496,5.0115,5.0115,3147.0],["1999-05-26",4.9734,5.0115,4.8846,4.9354,13113.0],["1999-05-27",4.9734,4.9734,4.669,4.8466,44060.0],["1999-05-28",4.8085,4.8085,4.6689,4.7641,37766.0],["1999-06-01",4.6182,4.8466,4.6182,4.8466,3147.0],["1999-06-02",4.7324,4.8212,4.6563,4.7451,113821.0],["1999-06-03",4.7704,4.8212,4.7165,4.8212,9966.0],["1999-06-04",4.7958,4.8593,4.7958,4.8593,14162.0],["1999-06-07",4.8212,4.8719,4.8212,4.8719,23079.0],["1999-06-08",4.8719,4.8719,4.6563,4.6816,60320.0],["1999-06-09",4.8466,4.8973,4.8466,4.8719,81825.0],["1999-06-10",4.8719,4.9227,4.8719,4.9227,3672.0],["1999-06-11",4.9734,5.0749,4.8085,5.0686,61893.0],["1999-06-14",5.0749,5.2653,5.0749,5.2653,32730.0],["1999-06-15",5.2018,5.2018,5.1701,5.2018,30632.0],["1999-06-16",5.2177,5.2811,5.1384,5.2811,13008.0],["1999-06-17",5.1384,5.297,5.1384,5.2534,9232.0],["1999-06-18",5.3049,5.3287,5.2573,5.2573,63782.0],["1999-06-21",5.2573,5.3287,5.2573,5.3287,13008.0],["1999-06-22",5.297,5.3287,5.186,5.3287,10490.0],["1999-06-23",5.3287,5.3921,5.2653,5.2811,75111.0],["1999-06-24",5.3227,5.3763,5.3128,5.3287,64201.0],["1999-06-25",5.3287,5.3366,5.2811,5.3287,92316.0],["1999-06-28",5.3287,5.3287,5.3287,5.3287,420.0],["1999-06-29",5.297,5.3921,5.297,5.3921,21820.0],["1999-06-30",5.3287,5.3921,5.2653,5.3683,85182.0],["1999-07-01",5.3921,5.4238,5.3366,5.3921,130501.0],["1999-07-02",5.4238,5.5507,5.3921,5.5507,107841.0],["1999-07-06",5.519,5.6142,5.519,5.5824,29793.0],["1999-07-07",5.6142,5.6142,5.5269,5.5269,14687.0],["1999-07-08",5.5824,5.5824,5.4238,5.4238,587883.0],["1999-07-09",5.5824,5.5824,5.2256,5.3128,19722.0],["1999-07-12",5.3763,5.7093,5.3128,5.6935,86861.0],["1999-07-13",5.6142,5.741,5.519,5.519,45319.0],["1999-07-14",5.5824,5.5824,5.4714,5.4714,273170.0],["1999-07-15",5.5824,5.8679,5.5745,5.8679,37346.0],["1999-07-16",5.8045,5.9948,5.519,5.9631,51193.0],["1999-07-19",5.8362,6.0265,5.8362,6.0265,371780.0],["1999-07-20",5.8362,5.9631,5.8045,5.8838,153160.0],["1999-07-21",5.8838,5.9472,5.8441,5.8679,93575.0],["1999-07-22",5.8362,5.8362,5.8362,5.8362,2098.0],["1999-07-23",5.7727,5.8124,5.7727,5.7727,25177.0],["1999-07-26",5.8362,5.8362,5.741,5.8203,34409.0],["1999-07-27",5.8045,5.8362,5.5983,5.7093,66719.0],["1999-07-28",5.7014,5.8362,5.7014,5.7727,70076.0],["1999-07-29",5.7807,5.7807,5.5983,5.5983,14267.0],["1999-07-30",5.6776,5.8362,5.6697,5.7727,681038.0],["1999-08-02",5.7093,5.7093,5.6142,5.6459,27275.0],["1999-08-03",5.6221,5.6459,5.5824,5.6459,109940.0],["1999-08-04",5.63,5.63,5.5745,5.5824,5455.0],["1999-08-05",5.5745,5.5745,5.4873,5.5666,11330.0],["1999-08-06",5.4714,5.4714,5.4714,5.4714,420.0],["1999-08-09",5.5507,5.5507,5.5507,5.5507,10910.0],["1999-08-10",5.5507,5.5824,5.5507,5.5824,17204.0],["1999-08-11",5.5507,5.5824,5.5507,5.5824,18463.0],["1999-08-12",5.5507,5.5507,5.5507,5.5507,32730.0],["1999-08-13",5.5349,5.5824,5.519,5.5824,96092.0],["1999-08-16",5.519,5.5666,5.519,5.5507,4196.0],["1999-08-17",5.5666,5.5824,5.519,5.5507,85602.0],["1999-08-18",5.5824,5.6062,5.5745,5.5983,232887.0],["1999-08-19",5.5785,5.6221,5.5428,5.5983,18883.0],["1999-08-20",5.5943,5.63,5.5349,5.5349,27275.0],["1999-08-23",5.6062,5.6142,5.5824,5.5824,28954.0],["1999-08-24",5.5824,5.6142,5.5824,5.6142,10490.0],["1999-08-25",5.5824,5.6617,5.5824,5.6459,89798.0],["1999-08-26",5.6221,5.6459,5.5666,5.6379,81406.0],["1999-08-27",5.5824,5.6142,5.5824,5.6142,5875.0],["1999-08-30",5.6459,5.6459,5.5666,5.6142,28954.0],["1999-08-31",5.5349,5.5983,5.519,5.5983,86021.0],["1999-09-01",5.6142,5.6142,5.5507,5.5666,14687.0],["1999-09-02",5.5824,5.6142,5.5824,5.6142,36087.0],["1999-09-03",5.6142,5.63,5.5824,5.5824,75951.0],["1999-09-07",5.6142,5.6459,5.5983,5.6459,56648.0],["1999-09-08",5.6142,5.6221,5.5983,5.6221,17204.0],["1999-09-09",5.63,5.6459,5.63,5.6459,19722.0],["1999-09-10",5.6697,5.6697,5.6697,5.6697,420.0],["1999-09-13",5.6697,5.6697,5.6459,5.6459,3777.0],["1999-09-14",5.6538,5.6538,5.5824,5.6459,60425.0],["1999-09-15",5.6459,5.6617,5.5983,5.6617,20142.0],["1999-09-16",5.6538,5.7014,5.6538,5.6657,44479.0],["1999-09-17",5.6459,5.6855,5.6459,5.6617,28114.0],["1999-09-20",5.6617,5.6855,5.5983,5.6459,9232.0],["1999-09-21",5.6221,5.6459,5.5824,5.6459,81825.0],["1999-09-22",5.6776,5.6776,5.6459,5.6459,6294.0],["1999-09-23",5.6459,5.6776,5.63,5.63,34828.0],["1999-09-24",5.6538,5.6538,5.5983,5.5983,1678.0],["1999-09-27",5.5824,5.6459,5.5824,5.5824,61684.0],["1999-09-28",5.7268,5.7429,5.6466,5.7429,15106.0],["1999-09-29",5.7429,5.7429,5.7429,5.7429,0.0],["1999-09-30",5.6787,5.7429,5.6466,5.7429,52872.0],["1999-10-01",5.7188,5.791,5.7188,5.7589,18044.0],["1999-10-04",5.7589,5.815,5.7589,5.815,11330.0],["1999-10-05",5.8391,5.8511,5.7749,5.7749,28954.0],["1999-10-06",5.783,5.783,5.7669,5.7749,8812.0],["1999-10-07",5.7108,5.807,5.7108,5.791,81406.0],["1999-10-08",5.791,5.8551,5.6626,5.799,108681.0],["1999-10-11",5.799,5.799,5.7268,5.7749,19722.0],["1999-10-12",5.7749,5.8231,5.7268,5.7268,5035.0],["1999-10-13",5.783,5.9033,5.7429,5.8712,87280.0],["1999-10-14",5.9033,5.9033,5.7749,5.7749,49515.0],["1999-10-15",5.791,5.791,5.7749,5.7749,4196.0],["1999-10-18",5.8231,5.8872,5.7749,5.8632,43221.0],["1999-10-19",5.8391,5.8712,5.7749,5.8231,29793.0],["1999-10-20",5.7749,5.795,5.7749,5.791,127983.0],["1999-10-21",5.7749,5.807,5.7669,5.783,89798.0],["1999-10-22",5.807,5.807,5.783,5.783,4616.0],["1999-10-25",5.803,5.8351,5.7749,5.8351,43221.0],["1999-10-26",5.8551,5.8712,5.8471,5.8712,10910.0],["1999-10-27",5.8712,5.8712,5.8231,5.8551,9651.0],["1999-10-28",5.8712,5.8712,5.8231,5.8712,27275.0],["1999-10-29",5.8471,5.8712,5.8231,5.8231,35248.0],["1999-11-01",5.8391,5.8391,5.8391,5.8391,839.0],["1999-11-02",5.8391,5.8551,5.8391,5.8551,13008.0],["1999-11-03",5.8551,5.8712,5.8551,5.8712,38185.0],["1999-11-04",5.8712,5.9033,5.8551,5.8872,53711.0],["1999-11-05",5.8872,5.8872,5.8872,5.8872,0.0],["1999-11-08",5.9033,6.0156,5.9033,6.0156,62523.0],["1999-11-09",5.9835,6.0958,5.9835,6.0958,19722.0],["1999-11-10",6.0156,6.0958,5.9514,6.0637,50774.0],["1999-11-11",6.0637,6.1279,6.0316,6.0797,39024.0],["1999-11-12",6.0797,6.0797,6.0316,6.0717,42801.0],["1999-11-15",6.1279,6.1599,6.0476,6.1279,26016.0],["1999-11-16",6.1198,6.1279,6.0797,6.1038,40283.0],["1999-11-17",6.1439,6.1519,6.0637,6.1118,38605.0],["1999-11-18",6.1279,6.1279,6.0877,6.0958,73433.0],["1999-11-19",6.1439,6.1519,6.0797,6.1118,23499.0],["1999-11-22",6.1198,6.1198,6.0717,6.0717,19722.0],["1999-11-23",6.0797,6.0877,6.0637,6.0637,61264.0],["1999-11-24",6.0797,6.0797,6.0316,6.0316,12589.0],["1999-11-26",6.0476,6.0476,5.9995,5.9995,6714.0],["1999-11-29",6.0396,6.0396,5.9033,5.9835,22240.0],["1999-11-30",5.9995,6.0316,5.9995,5.9995,33569.0],["1999-12-01",5.9995,6.0316,5.9033,5.9033,17624.0],["1999-12-02",5.9033,5.9033,5.8872,5.9033,37346.0],["1999-12-03",5.9033,5.9033,5.9033,5.9033,1678.0],["1999-12-06",5.8993,5.9514,5.8872,5.8872,57487.0],["1999-12-07",5.9354,5.9674,5.8391,5.9033,28114.0],["1999-12-08",5.8391,5.8391,5.7108,5.7429,13428.0],["1999-12-09",5.815,5.8551,5.7108,5.7108,33989.0],["1999-12-10",5.791,5.791,5.7108,5.7108,13847.0],["1999-12-13",5.7108,5.8872,5.7108,5.8872,15106.0],["1999-12-14",5.7749,5.7749,5.5183,5.5504,64201.0],["1999-12-15",5.6306,5.6306,5.4702,5.4742,71335.0],["1999-12-16",5.6466,5.6466,5.4702,5.5824,75951.0],["1999-12-17",5.5905,5.6306,5.5664,5.5985,62523.0],["1999-12-20",5.5664,5.5804,5.5183,5.5183,18044.0],["1999-12-21",5.3378,5.4862,5.3378,5.4862,18463.0],["1999-12-22",5.5183,5.6947,5.5183,5.6306,11330.0],["1999-12-23",5.6306,5.6667,5.5905,5.5985,14687.0],["1999-12-27",5.5985,5.6466,5.5905,5.5905,21820.0],["1999-12-28",5.5824,5.6466,5.5824,5.6145,22659.0],["1999-12-29",5.6145,5.6466,5.5905,5.6466,28534.0],["1999-12-30",5.6466,5.7108,5.5905,5.5985,22240.0],["1999-12-31",5.6787,5.6787,5.6787,5.6787,6294.0],["2000-01-03",5.6787,5.6787,5.6466,5.6466,2518.0],["2000-01-04",5.6145,5.6145,5.5664,5.5764,16785.0],["2000-01-05",5.5824,5.5865,5.4702,5.4702,28954.0],["2000-01-06",5.4701,5.4862,5.3739,5.3739,6714.0],["2000-01-07",5.2295,5.3899,5.2295,5.3899,11749.0],["2000-01-10",5.3739,5.3739,5.2456,5.3418,9651.0],["2000-01-11",5.1974,5.3739,5.1814,5.3258,36507.0],["2000-01-12",5.3258,5.3258,5.2777,5.2777,7553.0],["2000-01-13",5.2616,5.3899,5.2616,5.3899,10071.0],["2000-01-14",5.2777,5.3899,5.2777,5.3899,5455.0],["2000-01-18",5.3899,5.3899,5.2616,5.2616,3777.0],["2000-01-19",5.2456,5.2616,5.1493,5.2135,4616.0],["2000-01-20",5.2616,5.3899,5.1333,5.1493,15106.0],["2000-01-21",5.1614,5.2456,5.1493,5.1493,25177.0],["2000-01-24",5.1493,5.3739,5.1493,5.2616,35667.0],["2000-01-25",5.2616,5.3899,5.2616,5.2616,43640.0],["2000-01-26",5.2616,5.2616,5.1654,5.1654,7973.0],["2000-01-27",5.1654,5.2215,5.1654,5.1654,14267.0],["2000-01-28",5.1654,5.2055,5.1333,5.2055,71754.0],["2000-01-31",5.1974,5.1974,5.1654,5.1974,25597.0],["2000-02-01",5.1894,5.1894,4.9207,5.1172,53711.0],["2000-02-02",5.1974,5.1974,5.037,5.037,5875.0],["2000-02-03",5.1413,5.4621,5.1413,5.3899,55389.0],["2000-02-04",5.2937,5.3899,5.2616,5.2616,20981.0],["2000-02-07",5.3218,5.406,5.3097,5.3258,14687.0],["2000-02-08",5.3258,5.4381,5.2616,5.2777,37766.0],["2000-02-09",5.3258,5.5183,5.2937,5.2937,16785.0],["2000-02-10",5.3899,5.3899,4.9087,5.0049,17624.0],["2000-02-11",5.0049,5.0049,5.0049,5.0049,13008.0],["2000-02-14",5.2616,5.2616,4.9889,5.0611,6294.0],["2000-02-15",5.0049,5.2135,5.0049,5.2135,8392.0],["2000-02-16",5.1333,5.1333,5.021,5.021,7133.0],["2000-02-17",5.1573,5.1573,5.013,5.1333,8392.0],["2000-02-18",5.1333,5.1333,5.013,5.021,17204.0],["2000-02-22",5.013,5.0691,4.9568,5.0691,50774.0],["2000-02-23",5.1974,5.2616,5.037,5.1333,15945.0],["2000-02-24",5.037,5.037,4.9729,5.0049,6294.0],["2000-02-25",4.9969,5.1012,4.9889,5.1012,14687.0],["2000-02-28",4.9969,4.9969,4.9969,4.9969,1259.0],["2000-02-29",5.0049,5.0691,4.9648,4.9648,114136.0],["2000-03-01",5.013,5.0691,4.9889,5.0691,30212.0],["2000-03-02",5.0691,5.0691,4.9909,5.0049,43221.0],["2000-03-03",5.009,5.0531,5.0049,5.0049,14267.0],["2000-03-06",5.021,5.021,4.9729,4.9889,13847.0],["2000-03-07",4.9889,5.037,4.8766,4.8766,75951.0],["2000-03-08",4.8806,5.037,4.8124,5.037,22240.0],["2000-03-09",4.9408,4.9408,4.9408,4.9408,10071.0],["2000-03-10",4.7804,5.037,4.7804,4.8746,43640.0],["2000-03-13",4.7804,4.8766,4.7162,4.7804,48256.0],["2000-03-14",4.7804,4.8686,4.7804,4.7964,21820.0],["2000-03-15",4.8165,4.8766,4.7964,4.8606,105324.0],["2000-03-16",4.8606,5.1333,4.8285,5.1012,44060.0],["2000-03-17",5.0691,5.1012,4.9889,5.1012,37766.0],["2000-03-20",5.0852,5.1333,5.0049,5.1172,31052.0],["2000-03-21",5.0049,5.1333,5.0049,5.1333,17624.0],["2000-03-22",5.0049,5.1012,5.0049,5.1012,8392.0],["2000-03-23",4.9889,5.1333,4.9889,5.1333,11330.0],["2000-03-24",5.1253,5.3258,5.1253,5.2616,36087.0],["2000-03-27",5.1974,5.2135,5.1974,5.2135,9651.0],["2000-03-28",5.1974,5.2536,5.1654,5.1734,18883.0],["2000-03-29",5.219,5.2923,5.0887,5.2923,28114.0],["2000-03-30",5.2068,5.2068,5.1762,5.1864,18044.0],["2000-03-31",5.2434,5.276,5.1783,5.276,24757.0],["2000-04-03",5.2678,5.276,5.2108,5.2108,19302.0],["2000-04-04",5.2149,5.2149,5.1457,5.2108,83504.0],["2000-04-05",5.219,5.4225,5.219,5.4225,32730.0],["2000-04-06",5.4103,5.4103,5.3248,5.3248,6714.0],["2000-04-07",5.3981,5.4714,5.1457,5.4714,9651.0],["2000-04-10",5.4714,5.4714,5.2108,5.2108,23918.0],["2000-04-11",5.2108,5.4714,5.2108,5.3085,10910.0],["2000-04-12",5.3004,5.3085,5.2108,5.3085,9232.0],["2000-04-13",5.3085,5.3085,5.2597,5.3085,24338.0],["2000-04-14",5.2108,5.4714,5.2108,5.4714,25597.0],["2000-04-17",5.4062,5.6505,5.2108,5.6505,35248.0],["2000-04-18",5.6505,5.6505,5.5039,5.6016,12169.0],["2000-04-19",5.4551,5.5365,5.4551,5.5284,11330.0],["2000-04-20",5.5284,5.5854,5.5284,5.5854,17204.0],["2000-04-24",5.4714,5.4714,5.3411,5.3737,5455.0],["2000-04-25",5.3411,5.39,5.3411,5.3411,14267.0],["2000-04-26",5.3411,5.3411,5.2108,5.276,602150.0],["2000-04-27",5.3411,5.4062,5.3085,5.4062,19722.0],["2000-04-28",5.4225,5.4225,5.3737,5.39,11330.0],["2000-05-01",5.4225,5.6668,5.4225,5.6342,28954.0],["2000-05-02",5.6424,5.6424,5.6424,5.6424,8392.0],["2000-05-03",5.6668,5.6668,5.6016,5.6668,4616.0],["2000-05-04",5.6668,5.6668,5.5691,5.6668,33989.0],["2000-05-05",5.6261,5.7319,5.6261,5.6342,23499.0],["2000-05-08",5.6342,5.7319,5.6342,5.6668,13847.0],["2000-05-09",5.6668,5.6709,5.6668,5.6709,2098.0],["2000-05-10",5.6668,5.7156,5.6342,5.7156,7553.0],["2000-05-11",5.6342,5.6342,5.5365,5.6342,15526.0],["2000-05-12",5.6342,5.6586,5.5528,5.5528,13008.0],["2000-05-15",5.5528,5.7319,5.5365,5.7319,13008.0],["2000-05-16",5.7156,5.7197,5.5365,5.7156,12589.0],["2000-05-17",5.5365,5.7156,5.5365,5.5691,8392.0],["2000-05-18",5.5365,5.6831,5.4714,5.5691,113297.0],["2000-05-19",5.4714,5.4714,5.3411,5.3411,10910.0],["2000-05-22",5.3269,5.3269,5.1946,5.1946,34828.0],["2000-05-23",5.1783,5.2434,5.0806,5.1783,10071.0],["2000-05-24",5.2923,5.3411,5.276,5.3411,24757.0],["2000-05-25",5.3411,5.6668,5.3411,5.6179,15945.0],["2000-05-26",5.4062,5.6668,5.4062,5.6668,4616.0],["2000-05-30",5.4062,5.7319,5.4062,5.6668,16785.0],["2000-05-31",5.6668,5.7319,5.6586,5.7319,50354.0],["2000-06-01",5.5039,5.5039,5.4714,5.4714,1678.0],["2000-06-02",5.7319,5.7319,5.5447,5.5447,5455.0],["2000-06-05",5.5447,5.7238,5.5284,5.7238,11749.0],["2000-06-06",5.5039,5.6016,5.4062,5.4062,16785.0],["2000-06-07",5.4714,5.4714,5.3574,5.3574,11749.0],["2000-06-08",5.3574,5.3574,5.2271,5.2271,32730.0],["2000-06-09",5.2271,5.3248,5.1701,5.2027,33569.0],["2000-06-12",5.2434,5.2638,5.162,5.2108,18044.0],["2000-06-13",6.3507,6.3507,5.333,5.5365,59753.0],["2000-06-14",5.4347,5.5365,5.4347,5.4551,13428.0],["2000-06-15",5.3737,5.4754,5.048,5.4754,30548.0],["2000-06-16",5.0887,5.4754,5.0887,5.4347,86609.0],["2000-06-19",5.3737,5.4958,5.2923,5.4958,10406.0],["2000-06-20",5.333,5.4754,5.333,5.4754,13092.0],["2000-06-21",5.3839,5.4754,5.3839,5.4754,2014.0],["2000-06-22",5.3864,5.4958,5.0582,5.0582,57068.0],["2000-06-23",5.1294,5.5162,5.0887,5.5162,69824.0],["2000-06-26",5.4398,5.4398,5.2108,5.3533,53375.0],["2000-06-27",5.3686,5.394,5.3075,5.3228,8728.0],["2000-06-28",5.2821,5.3126,5.221,5.3126,5371.0],["2000-06-29",5.3126,5.3126,4.9462,4.9462,15106.0],["2000-06-30",5.1192,5.3126,4.8852,5.3126,42969.0],["2000-07-03",5.2923,5.2923,4.9666,4.9666,22156.0],["2000-07-05",4.9666,5.048,4.9666,4.9869,34576.0],["2000-07-06",5.048,5.2923,5.048,5.2108,12085.0],["2000-07-07",5.2515,5.2923,5.1905,5.2719,36926.0],["2000-07-10",5.3024,5.333,4.9869,5.1091,17456.0],["2000-07-11",4.9869,5.2108,4.9869,5.1091,26184.0],["2000-07-12",5.048,5.048,4.8852,5.0276,54382.0],["2000-07-13",5.0175,5.1091,4.9869,5.1091,17120.0],["2000-07-14",5.048,5.1701,5.0276,5.1701,2686.0],["2000-07-17",5.1803,5.2108,5.0887,5.1498,29205.0],["2000-07-18",5.1498,5.1498,5.0887,5.0887,7050.0],["2000-07-19",5.1498,5.1498,4.9869,5.048,38269.0],["2000-07-20",5.1905,5.1905,5.0073,5.1498,64789.0],["2000-07-21",5.1498,5.1498,5.048,5.048,15778.0],["2000-07-24",5.048,5.0887,5.0175,5.0175,19470.0],["2000-07-25",5.0175,5.1498,5.0175,5.1498,14435.0],["2000-07-26",5.0887,5.1294,5.0709,5.0989,12756.0],["2000-07-27",5.0887,5.0887,5.048,5.048,6378.0],["2000-07-28",5.0734,5.1498,5.0073,5.0073,43976.0],["2000-07-31",4.9869,5.1294,4.9869,5.1294,38940.0],["2000-08-01",5.048,5.048,5.048,5.048,8728.0],["2000-08-02",5.048,5.1294,5.0276,5.0887,13428.0],["2000-08-03",4.9869,5.1294,4.9869,4.9869,13763.0],["2000-08-04",4.9869,5.0276,4.9869,5.0073,9399.0],["2000-08-07",5.0785,5.0887,5.0175,5.048,40283.0],["2000-08-08",5.048,5.048,5.048,5.048,9399.0],["2000-08-09",5.0073,5.0378,4.9666,4.9869,16113.0],["2000-08-10",5.0022,5.0073,4.9666,4.9666,14435.0],["2000-08-11",4.9768,5.048,4.9768,5.048,52032.0],["2000-08-14",5.048,5.048,5.0378,5.048,19135.0],["2000-08-15",5.0276,5.048,5.0276,5.0276,36926.0],["2000-08-16",5.048,5.048,5.0276,5.048,14099.0],["2000-08-17",5.048,5.048,5.048,5.048,5707.0],["2000-08-18",5.048,5.048,5.0276,5.0378,10406.0],["2000-08-21",5.0785,5.1701,5.0785,5.1294,118500.0],["2000-08-22",5.1294,5.1294,5.1091,5.1091,5707.0],["2000-08-23",5.1091,5.1701,5.0887,5.0887,42297.0],["2000-08-24",5.1294,5.1294,5.1294,5.1294,17792.0],["2000-08-25",5.1294,5.1701,5.1294,5.1701,7050.0],["2000-08-28",5.1192,5.1294,5.1091,5.1294,28534.0],["2000-08-29",5.1294,5.1294,5.1091,5.1294,49011.0],["2000-08-30",5.1091,5.1701,5.1091,5.1599,18463.0],["2000-08-31",5.1599,5.2007,4.9971,4.9971,52032.0],["2000-09-01",5.048,5.1599,5.0073,5.048,31555.0],["2000-09-05",5.2007,5.2007,5.0073,5.0684,32898.0],["2000-09-06",5.048,5.2007,5.048,5.2007,23499.0],["2000-09-07",5.2007,5.2515,5.1701,5.2515,79895.0],["2000-09-08",5.1905,5.5162,5.1701,5.3737,91980.0],["2000-09-11",5.2108,5.4958,5.1905,5.4958,62103.0],["2000-09-12",5.3737,5.4958,5.3737,5.394,17792.0],["2000-09-13",5.394,5.4856,5.394,5.4856,18127.0],["2000-09-14",5.4958,5.4958,5.4042,5.4347,45990.0],["2000-09-15",5.2923,5.4449,5.2515,5.2515,86273.0],["2000-09-18",5.2515,5.2719,5.2312,5.2719,27527.0],["2000-09-19",5.2515,5.333,5.1905,5.333,82581.0],["2000-09-20",5.2923,5.6892,5.2923,5.4653,48340.0],["2000-09-21",5.4144,5.4144,5.3024,5.3024,65796.0],["2000-09-22",5.3839,5.4551,5.3228,5.4551,27863.0],["2000-09-25",5.4144,5.4958,5.3737,5.4653,14099.0],["2000-09-26",5.4347,5.4347,5.2821,5.333,28534.0],["2000-09-27",5.4156,5.426,5.2296,5.2296,32562.0],["2000-09-28",5.4983,5.4983,5.1986,5.4777,56061.0],["2000-09-29",5.457,5.457,4.9816,5.0642,278961.0],["2000-10-02",5.1469,5.2813,4.9609,5.0022,139648.0],["2000-10-03",5.0022,5.1185,4.9919,5.0332,230621.0],["2000-10-04",5.0229,5.0849,5.0022,5.0849,66132.0],["2000-10-05",5.0849,5.1883,5.0022,5.0022,116486.0],["2000-10-06",5.0642,5.0642,5.0126,5.0126,23163.0],["2000-10-09",5.0229,5.0642,5.0126,5.0229,14771.0],["2000-10-10",5.0849,5.0849,5.0229,5.0642,82245.0],["2000-10-11",5.0332,5.1263,5.0332,5.0332,75531.0],["2000-10-12",5.0436,5.0436,5.0332,5.0332,6714.0],["2000-10-13",5.0332,5.2503,5.0332,5.2503,49347.0],["2000-10-16",5.0229,5.1676,5.0229,5.0849,46326.0],["2000-10-17",5.0849,5.271,5.0642,5.0953,86273.0],["2000-10-18",5.1779,5.4156,5.1779,5.4156,53040.0],["2000-10-19",5.4156,5.7877,5.4156,5.767,70160.0],["2000-10-20",5.6947,5.7877,5.457,5.7464,96680.0],["2000-10-23",5.767,5.767,5.3226,5.3226,60089.0],["2000-10-24",5.5707,5.643,5.3743,5.3743,9735.0],["2000-10-25",5.2916,5.7464,5.2916,5.581,63782.0],["2000-10-26",5.4777,5.7464,5.457,5.7438,36255.0],["2000-10-27",5.705,5.7464,5.6224,5.6637,49347.0],["2000-10-30",5.6327,5.7257,5.4673,5.7257,34912.0],["2000-10-31",5.7257,5.9324,5.705,5.9221,157776.0],["2000-11-01",5.9117,5.9324,5.612,5.6224,22491.0],["2000-11-02",5.7774,5.8704,5.7205,5.8704,29541.0],["2000-11-03",5.7877,5.8704,5.767,5.8704,70496.0],["2000-11-06",5.7877,5.7877,5.6224,5.6224,7050.0],["2000-11-07",5.7877,5.9117,5.7877,5.8911,11749.0],["2000-11-08",5.7877,5.8911,5.705,5.705,34912.0],["2000-11-09",5.705,5.8704,5.6534,5.7877,12756.0],["2000-11-10",5.7102,5.8291,5.643,5.643,41290.0],["2000-11-13",5.6327,5.8601,5.6223,5.8601,29205.0],["2000-11-14",5.8601,5.8704,5.6224,5.8291,12756.0],["2000-11-15",5.8497,5.9117,5.8394,5.8704,25848.0],["2000-11-16",5.9427,5.9427,5.7877,5.7877,28870.0],["2000-11-17",5.8394,5.8394,5.7567,5.7567,13092.0],["2000-11-20",5.5448,5.8807,5.5397,5.798,23163.0],["2000-11-21",5.612,5.8601,5.6017,5.8601,2686.0],["2000-11-22",5.7567,5.7877,5.612,5.705,24506.0],["2000-11-24",5.705,5.767,5.705,5.767,32562.0],["2000-11-27",5.7877,5.7877,5.7464,5.7877,25177.0],["2000-11-28",5.7877,5.7877,5.612,5.612,18799.0],["2000-11-29",5.7877,5.7877,5.736,5.7877,16785.0],["2000-11-30",5.6947,5.7877,5.6844,5.7567,26184.0],["2000-12-01",5.705,5.8291,5.705,5.7877,127228.0],["2000-12-04",5.7464,5.7464,5.6224,5.7464,37933.0],["2000-12-05",5.7774,5.8058,5.7774,5.7877,54718.0],["2000-12-06",5.7619,5.7825,5.6844,5.6844,31555.0],["2000-12-07",5.6844,5.6844,5.4156,5.4363,12085.0],["2000-12-08",5.705,5.7877,5.705,5.7877,104401.0],["2000-12-11",5.7877,5.7877,5.7464,5.7877,82581.0],["2000-12-12",5.7877,5.7877,5.55,5.55,25177.0],["2000-12-13",5.5603,5.674,5.5603,5.581,12421.0],["2000-12-14",5.55,5.55,5.4777,5.4777,17456.0],["2000-12-15",5.5293,5.6224,5.4467,5.457,61768.0],["2000-12-18",5.674,5.7877,5.674,5.7464,80566.0],["2000-12-19",5.7774,5.7774,5.7464,5.7464,43976.0],["2000-12-20",5.705,5.7877,5.6224,5.6224,19470.0],["2000-12-21",5.6224,5.7877,5.6224,5.767,43976.0],["2000-12-22",5.7877,5.7877,5.7257,5.7877,102722.0],["2000-12-26",5.7464,5.7877,5.705,5.7877,35583.0],["2000-12-27",5.7257,5.7877,5.7257,5.7877,45990.0],["2000-12-28",5.7774,5.8084,5.7774,5.7877,88623.0],["2000-12-29",5.7877,5.8084,5.643,5.643,167847.0],["2001-01-02",5.6534,5.705,5.5293,5.6017,67810.0],["2001-01-03",5.6327,5.7877,5.6327,5.7877,91980.0],["2001-01-04",5.7774,5.8704,5.6844,5.6844,211151.0],["2001-01-05",5.6844,5.6947,5.6224,5.6637,67474.0],["2001-01-08",5.6637,5.6637,5.6327,5.6637,11749.0],["2001-01-09",5.6844,5.7877,5.6637,5.767,68817.0],["2001-01-10",5.705,5.9324,5.705,5.9324,89630.0],["2001-01-11",5.9324,6.3458,5.8704,6.3251,64117.0],["2001-01-12",6.3251,6.3251,5.8807,6.1055,48004.0],["2001-01-16",6.0358,6.1805,5.9324,6.1805,62439.0],["2001-01-17",6.0874,6.2631,6.0874,6.1598,38269.0],["2001-01-18",6.1288,6.1598,5.9014,5.9944,51025.0],["2001-01-19",6.0048,6.0048,5.9427,5.9427,18463.0],["2001-01-22",5.9634,6.0668,5.9531,6.0668,16785.0],["2001-01-23",6.0978,6.1908,6.0874,6.1288,78552.0],["2001-01-24",6.1081,6.1081,6.0461,6.0668,12421.0],["2001-01-25",6.0668,6.0668,5.7567,5.7877,28198.0],["2001-01-26",5.8187,5.9324,5.2089,5.2606,507904.0],["2001-01-29",5.6223,5.705,5.3536,5.705,146698.0],["2001-01-30",5.705,5.705,5.5603,5.6844,38605.0],["2001-01-31",5.6844,5.8342,5.6224,5.6224,58075.0],["2001-02-01",5.6223,5.643,5.5397,5.6327,24170.0],["2001-02-02",5.6223,5.705,5.4363,5.4983,69824.0],["2001-02-05",5.4467,5.8291,5.4337,5.7464,71167.0],["2001-02-06",5.736,5.8601,5.581,5.8291,57404.0],["2001-02-07",5.7877,6.1701,5.6947,6.1288,88623.0],["2001-02-08",5.8497,6.1288,5.7877,6.1184,76538.0],["2001-02-09",6.0978,6.1288,6.0461,6.1288,113129.0],["2001-02-12",6.1184,6.3665,6.1081,6.3458,174561.0],["2001-02-13",6.3251,6.4078,6.3045,6.3975,92316.0],["2001-02-14",6.3872,6.4492,6.3355,6.4492,36255.0],["2001-02-15",6.4078,6.5732,6.4078,6.4698,56061.0],["2001-02-16",6.4698,6.4698,6.2011,6.2011,28198.0],["2001-02-20",6.2011,6.2011,5.7903,5.7929,12085.0],["2001-02-21",5.8084,6.0771,5.705,5.9531,25848.0],["2001-02-22",5.9092,5.9117,5.6327,5.6637,5707.0],["2001-02-23",5.9634,6.0771,5.705,5.9531,54718.0],["2001-02-26",6.0823,6.2218,6.0823,6.2218,29205.0],["2001-02-27",6.2218,6.2425,6.0874,6.0874,17456.0],["2001-02-28",6.0874,6.0874,5.8394,5.9221,30884.0],["2001-03-01",5.9117,6.0461,5.8213,6.0358,27191.0],["2001-03-02",6.0719,6.2115,6.0564,6.1805,35248.0],["2001-03-05",6.2037,6.2631,6.1494,6.2425,37598.0],["2001-03-06",6.2425,6.3148,6.2218,6.3148,48004.0],["2001-03-07",6.3251,6.4285,6.2631,6.3665,51697.0],["2001-03-08",6.3045,6.3665,6.2735,6.3045,88623.0],["2001-03-09",6.2838,6.3251,6.2425,6.3148,40283.0],["2001-03-12",6.2631,6.2916,6.1288,6.1288,16113.0],["2001-03-13",6.1288,6.2838,6.1184,6.1598,23499.0],["2001-03-14",6.1598,6.3432,6.1598,6.2011,14435.0],["2001-03-15",6.1882,6.1908,6.1081,6.1081,8392.0],["2001-03-16",6.1288,6.1908,5.9272,5.9531,79559.0],["2001-03-19",6.0151,6.2425,5.9841,6.2425,57739.0],["2001-03-20",6.2425,6.2425,6.0358,6.0358,20813.0],["2001-03-21",6.0358,6.0358,5.9427,5.9531,20813.0],["2001-03-22",5.9582,5.9737,5.7903,5.9117,66132.0],["2001-03-23",5.9117,6.2321,5.8807,6.2011,181274.0],["2001-03-26",6.1288,6.1701,6.0358,6.1081,27191.0],["2001-03-27",6.1184,6.1391,6.0564,6.0771,156097.0],["2001-03-28",6.1609,6.1819,6.0142,6.0142,53040.0],["2001-03-29",6.0771,6.0981,6.0142,6.0247,7721.0],["2001-03-30",6.0771,6.4124,5.9933,6.4124,162811.0],["2001-04-02",6.4019,6.4124,6.1976,6.2447,9064.0],["2001-04-03",6.2867,6.2867,6.0142,6.0352,25177.0],["2001-04-04",6.0352,6.2028,6.0038,6.1504,17120.0],["2001-04-05",6.2028,6.4124,5.9933,6.3286,113464.0],["2001-04-06",6.2447,6.2762,6.0352,6.2028,63446.0],["2001-04-09",6.3185,6.3202,6.2045,6.2582,39948.0],["2001-04-10",6.2531,6.4543,6.2531,6.4543,24506.0],["2001-04-11",6.3604,6.3789,6.2867,6.2883,11749.0],["2001-04-12",6.404,6.4543,6.404,6.4543,5371.0],["2001-04-16",6.4526,6.4543,6.3286,6.4543,9064.0],["2001-04-17",6.5197,6.5197,6.3084,6.4912,11078.0],["2001-04-18",6.2783,6.7058,6.2783,6.4409,50690.0],["2001-04-19",6.4409,6.6622,6.3923,6.6622,7385.0],["2001-04-20",6.5281,6.5281,6.3386,6.3789,21484.0],["2001-04-23",6.5633,6.5633,6.404,6.404,26855.0],["2001-04-24",6.4124,6.5381,6.4124,6.4124,49683.0],["2001-04-25",6.4644,6.4945,6.2867,6.3889,40619.0],["2001-04-26",6.3889,6.3906,6.3068,6.3269,42969.0],["2001-04-27",6.3353,6.4375,6.3168,6.4375,47668.0],["2001-04-30",6.3939,6.4359,6.3722,6.404,18463.0],["2001-05-01",6.4023,6.4124,6.3286,6.4124,9399.0],["2001-05-02",6.4644,6.5381,6.4107,6.4208,27863.0],["2001-05-03",6.4208,6.4576,6.4124,6.4576,14099.0],["2001-05-04",6.4124,6.5381,6.4124,6.5381,26184.0],["2001-05-07",6.58,6.6152,6.4023,6.4677,17120.0],["2001-05-08",6.3705,6.4694,6.3705,6.4694,7050.0],["2001-05-09",6.3789,6.3789,6.3789,6.3789,2014.0],["2001-05-10",6.3789,6.4526,6.3789,6.404,17120.0],["2001-05-11",6.4543,6.5197,6.4375,6.4962,91644.0],["2001-05-14",6.4996,6.5297,6.4996,6.5063,8728.0],["2001-05-15",6.5063,6.5733,6.5063,6.5616,47668.0],["2001-05-16",6.5901,6.798,6.5649,6.798,57404.0],["2001-05-17",6.798,6.8885,6.7259,6.8399,45654.0],["2001-05-18",6.8717,6.8717,6.5901,6.6219,54382.0],["2001-05-21",6.5901,6.689,6.5901,6.689,8728.0],["2001-05-22",6.7058,7.1651,6.5968,7.1651,58746.0],["2001-05-23",6.9572,7.0343,6.8499,6.8734,49683.0],["2001-05-24",6.9539,6.9824,6.7896,6.9824,56061.0],["2001-05-25",6.9371,7.0327,6.8516,6.9656,50690.0],["2001-05-29",7.0411,7.0411,6.9673,6.9673,44312.0],["2001-05-30",6.9673,6.9673,6.7175,6.741,49347.0],["2001-05-31",6.8231,6.8902,6.6639,6.6639,38940.0],["2001-06-01",6.6974,6.974,6.6639,6.9723,21149.0],["2001-06-04",6.9405,7.0411,6.9086,7.0411,13763.0],["2001-06-05",7.0159,7.3797,7.0159,7.3512,21484.0],["2001-06-06",7.2908,7.3763,7.083,7.2942,20477.0],["2001-06-07",7.3998,7.544,7.3763,7.4602,20477.0],["2001-06-08",7.492,7.492,7.326,7.3981,70831.0],["2001-06-11",7.3344,7.4233,7.2925,7.316,59418.0],["2001-06-12",7.316,7.4602,7.316,7.4602,18463.0],["2001-06-13",7.4602,7.5607,7.4099,7.4937,51025.0],["2001-06-14",7.544,7.544,7.4803,7.4937,51361.0],["2001-06-15",7.4937,7.6949,7.4937,7.6697,100037.0],["2001-06-18",7.2297,8.1307,7.0201,7.5,60693.0],["2001-06-19",7.4916,7.4916,7.1668,7.1877,29810.0],["2001-06-20",7.2338,7.8311,7.2338,7.7535,69287.0],["2001-06-21",7.7326,7.9254,7.7326,7.8374,92383.0],["2001-06-22",7.8374,7.8374,7.4602,7.544,45654.0],["2001-06-25",7.544,7.6488,7.4602,7.544,21216.0],["2001-06-26",7.544,7.5964,7.523,7.5964,21753.0],["2001-06-27",7.5964,7.7493,7.544,7.6865,41895.0],["2001-06-28",7.7221,7.7535,7.5503,7.7535,48608.0],["2001-06-29",7.7703,10.1571,7.7703,8.8013,225854.0],["2001-07-02",8.0281,8.4996,8.026,8.1622,38672.0],["2001-07-03",8.355,8.355,7.8374,7.9421,36255.0],["2001-07-05",7.7955,7.9631,7.7745,7.9484,46729.0],["2001-07-06",7.9631,7.9631,7.8478,7.9275,47266.0],["2001-07-09",7.9547,8.005,7.8688,7.982,29004.0],["2001-07-10",7.9652,8.1726,7.9652,7.9945,80566.0],["2001-07-11",8.0239,8.0804,7.9841,7.9841,53174.0],["2001-07-12",7.9841,8.3822,7.9841,8.3675,87280.0],["2001-07-13",8.3822,8.5918,8.3717,8.5079,40820.0],["2001-07-16",8.5079,8.5792,8.2355,8.2355,30347.0],["2001-07-17",8.2837,8.466,8.2439,8.466,29004.0],["2001-07-18",8.487,8.487,8.2879,8.3403,13965.0],["2001-07-19",8.4744,8.4744,8.3403,8.4241,4834.0],["2001-07-20",8.4849,8.4849,8.2565,8.4053,12354.0],["2001-07-23",8.4451,8.4451,8.0071,8.0155,49951.0],["2001-07-24",8.0176,8.1224,8.0029,8.0888,24976.0],["2001-07-25",8.1517,8.443,8.0679,8.2418,43774.0],["2001-07-26",8.1727,8.487,8.1601,8.4451,23096.0],["2001-07-27",8.4451,8.5918,8.4451,8.487,24976.0],["2001-07-30",8.487,8.5708,8.1726,8.4618,15039.0],["2001-07-31",8.1203,8.4451,8.0679,8.1622,25513.0],["2001-08-01",8.2879,8.4472,8.0679,8.2774,22290.0],["2001-08-02",8.2774,8.4346,8.1203,8.4136,8325.0],["2001-08-03",8.4346,8.4346,8.0993,8.1454,29810.0],["2001-08-06",8.1936,8.3717,8.1727,8.1727,11279.0],["2001-08-07",8.1727,8.3319,8.1307,8.1727,40552.0],["2001-08-08",8.1643,8.1643,7.917,7.9631,9937.0],["2001-08-09",8.1475,8.2292,8.0176,8.1727,50757.0],["2001-08-10",8.1622,8.1727,8.0993,8.1391,14502.0],["2001-08-13",8.0888,8.2753,7.9631,8.1412,554834.0],["2001-08-14",8.1706,8.2397,8.1203,8.1538,40820.0],["2001-08-15",8.2313,8.3529,8.2313,8.3529,17187.0],["2001-08-16",8.3592,8.3822,8.2628,8.3717,16113.0],["2001-08-17",8.3717,8.378,8.2774,8.2774,16650.0],["2001-08-20",8.2565,8.3717,8.1936,8.3717,25244.0],["2001-08-21",8.3738,8.3738,8.2837,8.355,4834.0],["2001-08-22",8.3298,8.487,8.2984,8.487,35449.0],["2001-08-23",8.466,8.4765,8.2984,8.2984,10742.0],["2001-08-24",8.2984,8.3235,8.1789,8.3193,31152.0],["2001-08-27",8.3193,8.3906,8.246,8.246,34106.0],["2001-08-28",8.246,8.246,8.1747,8.1915,12891.0],["2001-08-29",8.1747,8.202,7.9652,7.9652,13159.0],["2001-08-30",8.1726,8.2774,7.9694,8.2774,12085.0],["2001-08-31",8.3592,8.3592,8.005,8.005,39478.0],["2001-09-04",8.0071,8.0993,7.873,8.0448,87012.0],["2001-09-05",7.8583,8.0155,7.7535,7.9757,12354.0],["2001-09-06",8.049,8.0595,7.9631,7.9841,19604.0],["2001-09-07",8.0322,8.0888,7.8478,7.8583,122729.0],["2001-09-10",7.8667,8.0574,7.7954,7.8478,30884.0],["2001-09-17",7.5461,7.6949,7.544,7.6488,55054.0],["2001-09-18",7.655,7.8583,7.6488,7.808,96143.0],["2001-09-19",7.7556,7.8499,7.6802,7.8416,48071.0],["2001-09-20",7.785,7.8059,7.4392,7.544,48340.0],["2001-09-21",7.1877,7.6907,7.1877,7.5524,69019.0],["2001-09-24",7.544,7.8772,7.523,7.7452,28735.0],["2001-09-25",7.6488,7.9568,7.5733,7.697,12354.0],["2001-09-26",7.8876,7.8876,7.627,7.7944,31421.0],["2001-09-27",7.8262,8.6864,7.6334,8.5804,210547.0],["2001-09-28",8.572,8.572,8.0508,8.1567,129980.0],["2001-10-01",8.1567,8.3114,8.019,8.2414,31421.0],["2001-10-02",7.9025,8.0868,7.8792,8.0465,17993.0],["2001-10-03",8.0614,8.0614,8.0402,8.0508,22559.0],["2001-10-04",8.0508,8.1567,7.8389,7.9512,15576.0],["2001-10-05",7.8389,8.0232,7.6673,7.9766,17456.0],["2001-10-08",7.8982,7.8982,7.733,7.7393,11279.0],["2001-10-09",7.68,7.9554,6.5826,7.9258,35181.0],["2001-10-10",7.9448,7.9681,7.6948,7.9448,16113.0],["2001-10-11",7.9448,8.0296,7.7542,7.8919,38403.0],["2001-10-12",8.0042,8.0359,7.7944,7.7944,30615.0],["2001-10-15",7.9448,7.9978,7.733,7.9978,24438.0],["2001-10-16",7.841,8.0508,7.6482,8.0487,49683.0],["2001-10-17",8.0487,8.0487,7.4152,7.4152,19336.0],["2001-10-18",7.4321,7.8453,7.4152,7.4152,13696.0],["2001-10-19",7.7393,8.0508,7.68,8.0508,9668.0],["2001-10-22",8.0508,8.0508,7.8071,8.0487,21484.0],["2001-10-23",8.0508,8.0508,7.68,7.7923,24170.0],["2001-10-24",7.8389,8.0444,7.6927,7.7393,8325.0],["2001-10-25",7.7478,8.2626,7.68,8.2626,21484.0],["2001-10-26",8.2605,8.2626,7.9025,7.9342,14233.0],["2001-10-29",7.9342,8.0889,7.733,7.733,8594.0],["2001-10-30",8.0698,8.0698,7.627,7.6821,22290.0],["2001-10-31",8.0677,8.0677,7.8389,7.8876,11011.0],["2001-11-01",7.7859,8.0444,7.7859,7.9978,10205.0],["2001-11-02",7.7881,8.0508,7.7859,7.8114,9399.0],["2001-11-05",7.7881,7.9914,7.7859,7.9724,29541.0],["2001-11-06",8.0487,8.0487,7.9025,8.0402,16650.0],["2001-11-07",8.0465,8.0508,7.7859,7.8389,28198.0],["2001-11-08",7.8389,8.0169,7.716,7.733,19873.0],["2001-11-09",7.9576,8.0614,7.6673,7.6673,19873.0],["2001-11-12",8.0465,8.0465,7.627,7.7139,30615.0],["2001-11-13",7.68,8.0317,7.627,7.9978,47266.0],["2001-11-14",7.9978,8.0508,7.627,7.769,54517.0],["2001-11-15",7.5741,7.7817,7.5741,7.733,13696.0],["2001-11-16",7.6376,7.6737,7.627,7.6525,31689.0],["2001-11-19",7.6588,7.7012,7.5232,7.68,29272.0],["2001-11-20",7.627,7.6906,7.6122,7.627,19336.0],["2001-11-21",7.6503,7.6694,7.6503,7.6631,16919.0],["2001-11-23",7.627,7.6864,7.627,7.6864,5908.0],["2001-11-26",7.93,7.93,7.7033,7.7796,22021.0],["2001-11-27",7.627,7.7415,7.627,7.6906,20679.0],["2001-11-28",7.6758,7.7732,7.6631,7.6715,26050.0],["2001-11-29",7.6694,7.9237,7.6694,7.9237,38403.0],["2001-11-30",7.8389,8.019,7.8389,7.9237,47803.0],["2001-12-03",7.8601,7.8728,7.733,7.733,23901.0],["2001-12-04",7.7648,8.0508,7.7351,8.0508,71704.0],["2001-12-05",7.9448,8.2711,7.9448,8.2711,77075.0],["2001-12-06",8.3326,8.3326,8.2266,8.305,25513.0],["2001-12-07",7.9978,8.3262,7.9978,8.3008,14771.0],["2001-12-10",8.3686,8.3686,8.1228,8.1567,4565.0],["2001-12-11",8.3368,8.3686,8.1482,8.3686,14233.0],["2001-12-12",8.2626,8.3686,8.2626,8.3686,4028.0],["2001-12-13",8.2648,8.3389,8.0931,8.0931,13696.0],["2001-12-14",8.1059,8.3686,8.072,8.3368,27661.0],["2001-12-17",8.3664,8.4745,8.3198,8.4745,94263.0],["2001-12-18",8.4745,8.5804,8.2626,8.5465,51562.0],["2001-12-19",8.4957,8.6864,8.4364,8.4872,36255.0],["2001-12-20",8.4978,8.6673,8.4745,8.5169,30078.0],["2001-12-21",8.591,9.163,8.4364,9.0592,193896.0],["2001-12-24",9.0571,9.1101,8.9194,9.1101,18530.0],["2001-12-26",8.9808,9.1101,8.7669,9.0614,23364.0],["2001-12-27",9.0571,9.3114,9.0402,9.2584,29272.0],["2001-12-28",9.2584,9.4914,9.2584,9.3029,47534.0],["2001-12-31",9.3008,9.3262,8.9131,8.93,32227.0],["2002-01-02",8.9491,9.055,8.7393,8.9406,76538.0],["2002-01-03",9.0211,9.3219,8.9321,9.216,20410.0],["2002-01-04",9.3219,9.4597,9.1164,9.3092,38135.0],["2002-01-07",9.3071,9.4914,9.0868,9.0868,79492.0],["2002-01-08",9.1186,9.4808,8.9088,9.2372,79224.0],["2002-01-09",9.2372,9.4469,8.9936,9.0296,37866.0],["2002-01-10",8.9215,9.3622,8.8982,9.1186,24976.0],["2002-01-11",9.2033,9.3008,9.1101,9.1101,20142.0],["2002-01-14",9.1482,9.2224,8.8453,8.8453,42700.0],["2002-01-15",9.1101,9.1101,8.8241,8.9724,46997.0],["2002-01-16",8.983,9.1101,8.7203,8.8389,45654.0],["2002-01-17",8.8453,9.2478,8.841,9.1991,34644.0],["2002-01-18",9.2266,9.233,9.1228,9.144,56128.0],["2002-01-22",9.1652,9.2012,9.038,9.055,26318.0],["2002-01-23",9.0317,9.2308,8.9427,9.2308,29004.0],["2002-01-24",9.269,9.269,9.1736,9.2457,6445.0],["2002-01-25",9.0571,9.1906,8.9279,9.0889,26855.0],["2002-01-28",9.108,9.1313,9.0041,9.1101,16382.0],["2002-01-29",9.0719,9.163,8.983,9.0253,43506.0],["2002-01-30",9.0635,9.4173,8.9512,9.4173,37866.0],["2002-01-31",9.4025,9.4025,9.216,9.3219,42163.0],["2002-02-01",9.2181,9.3219,9.216,9.2287,16382.0],["2002-02-04",9.3219,9.3219,9.1779,9.1779,60156.0],["2002-02-05",9.1397,9.2393,9.1058,9.163,5908.0],["2002-02-06",9.1186,9.1736,9.108,9.1101,28467.0],["2002-02-07",9.1419,9.2139,9.0041,9.0041,14502.0],["2002-02-08",9.0063,9.3219,9.0042,9.3008,45654.0],["2002-02-11",9.1101,9.2986,9.1101,9.2181,15576.0],["2002-02-12",9.1355,9.1864,9.0889,9.0889,11011.0],["2002-02-13",9.1101,9.1525,8.9554,9.1503,29810.0],["2002-02-14",9.2139,9.2372,8.9491,9.0677,30347.0],["2002-02-15",9.1821,9.2584,8.9554,9.0868,36792.0],["2002-02-19",9.2478,9.2563,8.9597,9.0126,16113.0],["2002-02-20",9.0042,9.2372,8.966,9.2139,39746.0],["2002-02-21",9.1906,9.2118,9.0041,9.0508,31689.0],["2002-02-22",9.216,9.3749,9.0147,9.3474,35181.0],["2002-02-25",9.3198,9.3219,9.1906,9.2054,35718.0],["2002-02-26",9.2245,9.2245,9.1207,9.1313,75732.0],["2002-02-27",9.1207,9.2584,9.1207,9.2584,90503.0],["2002-02-28",9.1397,9.2584,9.1397,9.1821,15308.0],["2002-03-01",9.2584,9.3219,9.1546,9.3219,22559.0],["2002-03-04",9.3198,9.3643,9.1397,9.2436,69019.0],["2002-03-05",9.3686,9.3728,9.1694,9.2796,37598.0],["2002-03-06",9.3198,9.4279,9.1249,9.4279,39478.0],["2002-03-07",9.3219,9.3537,9.2033,9.3008,18530.0],["2002-03-08",9.1376,9.4279,9.1228,9.4279,12622.0],["2002-03-11",9.4533,9.4533,9.1525,9.1567,25244.0],["2002-03-12",9.2266,9.3219,9.1673,9.3219,11548.0],["2002-03-13",9.3219,9.3219,9.216,9.2266,9937.0],["2002-03-14",9.2266,9.3219,9.1864,9.2351,16113.0],["2002-03-15",9.1334,9.4279,9.1334,9.3241,93188.0],["2002-03-18",9.3219,9.4279,9.1906,9.3156,14502.0],["2002-03-19",9.163,9.3431,9.144,9.3431,28735.0],["2002-03-20",9.3622,9.3622,9.1355,9.1355,13965.0],["2002-03-21",9.2542,9.4279,9.216,9.3855,22021.0],["2002-03-22",9.305,9.4808,9.18,9.3601,26855.0],["2002-03-25",9.252,9.4109,9.1694,9.2245,31958.0],["2002-03-26",9.4105,9.5923,9.2758,9.4255,32227.0],["2002-03-27",9.4255,9.5046,9.4233,9.4939,12622.0],["2002-03-28",9.4084,9.4939,9.3293,9.4362,50220.0],["2002-04-01",9.372,9.6222,9.2159,9.5581,111182.0],["2002-04-02",9.4854,9.6222,9.4511,9.4511,26050.0],["2002-04-03",9.4105,9.5944,9.3613,9.4041,19873.0],["2002-04-04",9.4233,9.4661,9.3442,9.4661,19067.0],["2002-04-05",9.4896,9.5623,9.3122,9.3378,14771.0],["2002-04-08",9.3079,9.6222,9.3015,9.6179,13965.0],["2002-04-09",9.6179,9.6179,9.4105,9.5687,26318.0],["2002-04-10",9.6222,10.0734,9.5153,9.9387,56128.0],["2002-04-11",9.9258,10.0092,9.4939,9.6714,75732.0],["2002-04-12",9.7697,10.4283,9.6179,10.1504,106885.0],["2002-04-15",10.4027,10.4027,10.0135,10.2252,38940.0],["2002-04-16",10.1033,10.2081,9.9857,10.0777,127026.0],["2002-04-17",10.1311,10.1568,9.8681,9.9109,13159.0],["2002-04-18",9.9109,10.0499,9.8489,9.8489,16650.0],["2002-04-19",10.0648,10.0905,9.8318,9.8681,65796.0],["2002-04-22",9.8232,9.9494,9.6778,9.7569,22827.0],["2002-04-23",9.836,9.836,9.6222,9.6243,29541.0],["2002-04-24",9.8895,10.1076,9.8146,10.1076,94263.0],["2002-04-25",10.129,10.4241,9.8809,10.4219,43506.0],["2002-04-26",9.9429,10.4454,9.9429,10.2316,53442.0],["2002-04-29",10.2722,10.4668,10.2337,10.454,45923.0],["2002-04-30",10.4069,10.903,10.2188,10.8089,108496.0],["2002-05-01",10.7854,10.7876,10.3706,10.7277,70898.0],["2002-05-02",10.7983,10.9693,10.794,10.903,52637.0],["2002-05-03",10.9265,11.0121,10.9052,10.9629,61499.0],["2002-05-06",10.9608,11.2238,10.9608,10.965,31421.0],["2002-05-07",11.0185,11.1275,10.841,10.841,28467.0],["2002-05-08",11.0912,11.1361,10.794,11.1275,28467.0],["2002-05-09",10.9094,11.1382,10.7063,10.9522,50220.0],["2002-05-10",10.7063,10.9522,10.6015,10.6379,85132.0],["2002-05-13",10.64,10.8111,10.531,10.7982,38940.0],["2002-05-14",10.8645,11.119,10.6293,11.0976,60962.0],["2002-05-15",11.0634,11.119,10.7705,11.119,62305.0],["2002-05-16",11.119,11.1468,10.7662,11.0377,62036.0],["2002-05-17",11.0356,11.119,10.8132,10.9201,42700.0],["2002-05-20",10.9201,10.9201,10.5866,10.7854,88892.0],["2002-05-21",10.6379,10.7448,10.5331,10.6422,61230.0],["2002-05-22",10.563,10.6614,10.3513,10.5417,28467.0],["2002-05-23",10.4668,10.4711,10.2145,10.4561,28467.0],["2002-05-24",10.4775,10.4775,10.1974,10.3278,67139.0],["2002-05-28",10.1931,10.2509,9.9985,10.1675,65527.0],["2002-05-29",10.1525,10.1525,9.9109,9.9109,107422.0],["2002-05-30",9.9002,10.0306,9.7997,9.8702,79224.0],["2002-05-31",9.8553,10.114,9.8489,9.9323,85937.0],["2002-06-03",9.9601,10.0199,9.8874,9.9323,51562.0],["2002-06-04",10.0156,10.0156,9.9216,10.0114,41626.0],["2002-06-05",9.9408,10.0028,9.836,9.9429,13159.0],["2002-06-06",9.8382,10.0263,9.8061,9.836,89966.0],["2002-06-07",9.7783,10.0499,9.7291,9.9173,39209.0],["2002-06-10",10.0456,10.1033,9.8125,10.0819,36255.0],["2002-06-11",10.0541,10.0712,9.727,9.8403,53979.0],["2002-06-12",9.913,10.0413,9.7248,9.8061,53711.0],["2002-06-13",10.0499,10.1076,9.6714,9.6778,89429.0],["2002-06-14",10.037,10.1568,9.6564,9.9408,91846.0],["2002-06-17",10.1568,10.6913,10.1568,10.6512,112578.0],["2002-06-18",10.6913,10.9453,10.6218,10.7582,74980.0],["2002-06-19",10.7582,10.817,10.6299,10.6352,133633.0],["2002-06-20",10.6379,10.9586,10.4241,10.6673,71758.0],["2002-06-21",10.6967,10.8731,10.6913,10.7555,91094.0],["2002-06-24",10.7448,11.0121,10.539,10.9319,116445.0],["2002-06-25",10.7983,11.1457,10.7047,10.7689,65312.0],["2002-06-26",10.8758,11.2045,10.7181,11.1992,145020.0],["2002-06-27",11.1431,11.4798,10.98,11.4798,111289.0],["2002-06-28",11.127,12.0278,11.127,11.2901,503164.0],["2002-07-01",11.3836,11.3836,10.8517,10.9934,119453.0],["2002-07-02",11.0121,11.0121,10.5791,10.5844,71328.0],["2002-07-03",10.5711,10.6806,10.4374,10.6806,46621.0],["2002-07-05",10.6486,10.6673,10.5229,10.6379,25137.0],["2002-07-08",10.6325,10.8758,10.531,10.5497,79707.0],["2002-07-09",10.5497,10.6913,10.531,10.5336,35449.0],["2002-07-10",10.7555,10.7555,10.2931,10.3305,48984.0],["2002-07-11",10.3038,10.6913,10.3038,10.6887,41465.0],["2002-07-12",10.6379,10.6379,10.237,10.3011,37383.0],["2002-07-15",10.555,10.5577,10.1033,10.5577,68750.0],["2002-07-16",10.5577,10.5577,10.0605,10.1434,86152.0],["2002-07-17",10.1488,10.4214,10.1354,10.3733,51992.0],["2002-07-18",10.1594,10.4241,9.8895,9.8895,73477.0],["2002-07-19",9.8895,10.0766,9.6222,9.7746,102480.0],["2002-07-22",9.7211,10.0579,9.4618,9.8628,87656.0],["2002-07-23",9.6222,9.6222,8.8524,8.9086,105488.0],["2002-07-24",8.5531,9.8735,8.0853,9.4886,184980.0],["2002-07-25",9.5794,10.1568,9.3469,10.1407,102910.0],["2002-07-26",10.1514,10.1568,9.836,10.1568,58437.0],["2002-07-29",10.0231,11.0121,10.0231,10.817,137715.0],["2002-07-30",10.9239,10.9239,10.2102,10.7689,96035.0],["2002-07-31",10.6566,11.1537,10.3118,10.5604,90449.0],["2002-08-01",10.6833,11.1297,10.6566,10.8223,70684.0],["2002-08-02",10.7314,11.111,10.6913,10.9212,81426.0],["2002-08-05",10.694,10.9479,10.5042,10.6245,20410.0],["2002-08-06",10.6833,10.9319,10.4775,10.8891,104844.0],["2002-08-07",10.6913,11.0254,10.6379,11.0121,41035.0],["2002-08-08",11.0254,11.0923,10.6619,11.0923,62305.0],["2002-08-09",10.6379,11.0629,10.6379,11.0067,28574.0],["2002-08-12",10.6112,10.8891,10.4401,10.6913,47051.0],["2002-08-13",10.5042,10.8891,10.1594,10.2022,72402.0],["2002-08-14",10.3947,11.0896,10.1995,11.0067,54141.0],["2002-08-15",10.9827,11.0067,10.6673,10.9159,28789.0],["2002-08-16",10.8784,10.9987,10.6138,10.6967,74766.0],["2002-08-19",10.694,10.9854,10.6913,10.9479,39102.0],["2002-08-20",10.6967,10.9586,10.6967,10.8357,36094.0],["2002-08-21",10.7688,10.9533,10.6673,10.9426,40820.0],["2002-08-22",10.7127,10.9586,10.7127,10.9426,38457.0],["2002-08-23",10.7234,10.8918,10.7234,10.8089,37812.0],["2002-08-26",10.8811,10.9586,10.7582,10.9506,44043.0],["2002-08-27",10.8918,10.8918,10.5711,10.7501,59727.0],["2002-08-28",10.6245,10.71,10.4241,10.4321,40820.0],["2002-08-29",10.6299,10.8784,10.5524,10.8223,34375.0],["2002-08-30",10.9132,10.9132,10.5283,10.6512,84219.0],["2002-09-03",10.841,10.841,10.1568,10.2824,83574.0],["2002-09-04",10.4481,10.8009,10.2022,10.7314,46406.0],["2002-09-05",10.6646,10.7154,10.1728,10.237,53496.0],["2002-09-06",10.2824,10.825,10.2824,10.7956,51562.0],["2002-09-09",10.555,10.7982,10.3332,10.6753,41250.0],["2002-09-10",10.6646,10.7475,10.3064,10.6031,60156.0],["2002-09-11",10.6726,10.7475,10.3305,10.4802,25996.0],["2002-09-12",10.4909,10.6432,10.2637,10.2637,48125.0],["2002-09-13",10.2396,10.6406,10.2396,10.6245,64668.0],["2002-09-16",10.6619,10.71,10.3706,10.3706,29434.0],["2002-09-17",10.4241,10.7288,10.3305,10.5871,52637.0],["2002-09-18",10.5924,10.7261,10.3332,10.4,41465.0],["2002-09-19",10.4214,10.4401,9.9563,10.2076,93242.0],["2002-09-20",10.1808,10.4909,10.0178,10.408,208184.0],["2002-09-23",10.09,10.3118,9.959,10.0632,46621.0],["2002-09-24",10.261,10.4027,10.1434,10.3733,53281.0],["2002-09-25",10.3328,10.7942,10.3301,10.6674,64238.0],["2002-09-26",10.7673,10.8374,10.6998,10.8266,40820.0],["2002-09-27",10.743,10.7808,10.2545,10.3247,76699.0],["2002-09-30",10.1979,10.5919,10.1196,10.4947,80352.0],["2002-10-01",10.4272,10.7781,10.179,10.7214,100547.0],["2002-10-02",10.4704,10.6566,10.2788,10.2788,82285.0],["2002-10-03",10.492,10.492,10.1682,10.1682,19980.0],["2002-10-04",10.1709,10.322,10.1196,10.125,30293.0],["2002-10-07",10.322,10.322,9.9847,10.0818,25781.0],["2002-10-08",10.1331,10.3166,9.8956,9.9982,106348.0],["2002-10-09",9.9037,9.9874,9.418,9.4288,81855.0],["2002-10-10",9.364,9.7148,9.2696,9.6743,107637.0],["2002-10-11",9.6501,9.9523,9.6501,9.8444,60801.0],["2002-10-14",9.8956,10.0413,9.7148,9.7931,46621.0],["2002-10-15",9.8498,9.901,9.7148,9.8498,82715.0],["2002-10-16",9.8444,9.8497,9.6339,9.7472,40176.0],["2002-10-17",9.8498,10.0656,9.8336,10.0656,40605.0],["2002-10-18",10.0872,10.1574,9.955,10.0521,24707.0],["2002-10-21",10.1709,10.1736,9.9496,9.9685,45977.0],["2002-10-22",9.9307,10.152,9.8174,9.8174,24707.0],["2002-10-23",10.1601,10.1601,9.7607,10.0387,51562.0],["2002-10-24",9.9793,9.9847,9.6878,9.7526,35664.0],["2002-10-25",9.982,10.0117,9.8767,9.9982,29434.0],["2002-10-28",9.7148,10.1196,9.7148,9.7418,35020.0],["2002-10-29",9.8794,9.9334,9.6609,9.8417,44043.0],["2002-10-30",10.1142,10.1196,9.8875,9.9982,51992.0],["2002-10-31",10.1196,10.1196,9.785,9.8498,45547.0],["2002-11-01",10.0872,10.241,9.8093,10.241,55645.0],["2002-11-04",10.2545,10.6,10.2545,10.3814,27715.0],["2002-11-05",10.3814,10.5784,10.2653,10.546,47266.0],["2002-11-06",10.3814,10.5109,10.2599,10.5109,41895.0],["2002-11-07",10.6188,10.6593,10.0171,10.1304,47695.0],["2002-11-08",10.2275,10.7133,10.2114,10.5919,76914.0],["2002-11-11",10.4974,10.6863,10.3355,10.3598,85078.0],["2002-11-12",10.3382,10.6404,10.0252,10.3517,120957.0],["2002-11-13",10.2275,10.5379,10.098,10.3355,111719.0],["2002-11-14",10.4542,10.7349,10.4164,10.7079,175527.0],["2002-11-15",10.6863,10.7862,10.6431,10.7214,51348.0],["2002-11-18",10.7214,10.7861,10.4947,10.6107,65742.0],["2002-11-19",10.5784,10.7565,10.5244,10.573,37812.0],["2002-11-20",10.6215,10.7565,10.5244,10.7106,66172.0],["2002-11-21",10.662,10.7942,10.662,10.7808,151465.0],["2002-11-22",10.7106,10.7673,10.6161,10.7673,76055.0],["2002-11-25",10.7133,10.7862,10.6566,10.7619,70254.0],["2002-11-26",10.7673,10.7942,10.6755,10.7403,152754.0],["2002-11-27",10.7889,10.7942,10.7403,10.7942,120527.0],["2002-11-29",10.7942,10.8698,10.6755,10.7268,64883.0],["2002-12-02",10.7241,10.8428,10.5919,10.608,36309.0],["2002-12-03",10.7619,10.7619,10.5595,10.5649,35234.0],["2002-12-04",10.5541,10.7646,10.5514,10.6215,30078.0],["2002-12-05",10.5999,10.662,10.4785,10.492,24707.0],["2002-12-06",10.4299,10.8077,10.4299,10.7835,26641.0],["2002-12-09",10.7942,10.7942,10.4434,10.546,44473.0],["2002-12-10",10.5811,10.7942,10.5433,10.7754,59941.0],["2002-12-11",10.7619,10.832,10.7133,10.7996,37598.0],["2002-12-12",10.7646,10.8887,10.7538,10.8374,26211.0],["2002-12-13",10.7268,10.8995,10.7268,10.7754,13105.0],["2002-12-16",10.7214,10.9292,10.7214,10.9103,38457.0],["2002-12-17",10.7942,10.9211,10.7942,10.8347,22344.0],["2002-12-18",10.7942,10.8617,10.7322,10.77,62305.0],["2002-12-19",10.8158,10.859,10.7214,10.7942,44687.0],["2002-12-20",10.8023,11.0182,10.7376,10.8563,101406.0],["2002-12-23",10.8725,11.2017,10.859,11.0506,73262.0],["2002-12-24",10.8185,10.9858,10.7349,10.7808,64668.0],["2002-12-26",10.913,10.9831,10.7915,10.9616,17187.0],["2002-12-27",10.7457,10.7915,10.6539,10.7025,58652.0],["2002-12-30",10.6593,10.7538,10.635,10.662,36523.0],["2002-12-31",10.9157,10.9831,10.635,10.6458,121602.0],["2003-01-02",10.7376,10.8725,10.662,10.859,50918.0],["2003-01-03",10.7915,10.8698,10.7268,10.7268,48555.0],["2003-01-06",10.8887,11.0641,10.7646,11.0182,50488.0],["2003-01-07",10.8779,11.0506,10.7673,11.0128,81211.0],["2003-01-08",10.8266,10.9346,10.77,10.7889,40176.0],["2003-01-09",10.9211,11.1181,10.9049,11.0749,55430.0],["2003-01-10",11.0722,11.0776,10.8671,10.9184,19980.0],["2003-01-13",10.8644,10.9292,10.6647,10.7322,123750.0],["2003-01-14",10.7619,10.7942,10.7052,10.7808,15684.0],["2003-01-15",10.7619,10.7808,10.2815,10.3085,200879.0],["2003-01-16",10.322,10.4974,10.1493,10.4596,77559.0],["2003-01-17",10.465,10.4866,10.2599,10.3247,49844.0],["2003-01-21",10.3193,10.5082,10.1682,10.179,54785.0],["2003-01-22",10.1709,10.179,10.0467,10.0791,47480.0],["2003-01-23",10.0926,10.3301,10.0036,10.1898,76270.0],["2003-01-24",10.4084,10.4164,9.9037,9.9091,81426.0],["2003-01-27",9.9739,9.9847,9.8147,9.8902,57793.0],["2003-01-28",10.0494,10.0818,9.9064,10.009,50703.0],["2003-01-29",9.9442,10.152,9.9442,10.0737,42324.0],["2003-01-30",10.1763,10.1763,9.7148,9.7148,63809.0],["2003-01-31",9.6797,10.2356,9.677,10.1952,62305.0],["2003-02-03",10.0845,10.3355,10.0845,10.2437,22988.0],["2003-02-04",10.098,10.3058,9.8848,10.2356,74121.0],["2003-02-05",10.3166,10.4003,9.8551,9.8605,75625.0],["2003-02-06",9.8498,9.9172,9.7823,9.8039,31582.0],["2003-02-07",10.0521,10.0521,9.7013,9.7823,49414.0],["2003-02-10",9.8632,9.9874,9.704,9.8713,41465.0],["2003-02-11",9.8228,10.0386,9.6474,9.8983,80566.0],["2003-02-12",10.0629,10.0629,9.8498,9.8578,47051.0],["2003-02-13",9.8578,10.3895,9.7607,10.3382,160918.0],["2003-02-14",10.3976,10.4084,10.0953,10.2329,22344.0],["2003-02-18",10.2815,10.4461,10.2734,10.4353,62949.0],["2003-02-19",10.4218,10.4218,10.2006,10.2626,33086.0],["2003-02-20",10.2195,10.2545,10.2141,10.2248,15039.0],["2003-02-21",10.1871,10.5082,10.1871,10.465,44258.0],["2003-02-24",10.3274,10.4893,10.295,10.4353,49414.0],["2003-02-25",10.5082,10.5109,10.1736,10.5109,74121.0],["2003-02-26",10.5109,10.6188,10.2626,10.3166,54141.0],["2003-02-27",10.5649,10.6296,10.3733,10.4569,32012.0],["2003-02-28",10.6242,10.6242,10.2599,10.3112,52207.0],["2003-03-03",10.3139,10.519,10.206,10.2383,52637.0],["2003-03-04",10.2707,10.5001,10.1709,10.2033,36953.0],["2003-03-05",10.4299,10.4299,10.0548,10.0926,51562.0],["2003-03-06",10.0521,10.2248,10.0521,10.1844,57148.0],["2003-03-07",10.0521,10.2491,10.0171,10.1331,20840.0],["2003-03-10",10.0306,10.1979,10.0252,10.0953,63809.0],["2003-03-11",10.098,10.3814,10.0953,10.2923,102051.0],["2003-03-12",10.2275,10.349,10.1871,10.3409,32227.0],["2003-03-13",10.3463,10.6296,10.3463,10.6026,50273.0],["2003-03-14",10.6512,10.7888,10.5973,10.7592,101836.0],["2003-03-17",10.7511,10.9103,10.6404,10.9103,80996.0],["2003-03-18",10.9265,10.9265,10.6404,10.9238,55000.0],["2003-03-19",10.9022,11.0641,10.8347,11.056,43828.0],["2003-03-20",10.9211,11.2044,10.8914,11.1586,80352.0],["2003-03-21",11.1963,11.3232,10.9427,11.3205,82930.0],["2003-03-24",11.2665,11.2935,10.9373,10.9939,33730.0],["2003-03-25",10.9562,11.2665,10.662,11.1586,48555.0],["2003-03-26",11.1559,11.2044,11.0641,11.1181,46191.0],["2003-03-27",11.1126,11.2353,11.0635,11.0635,47695.0],["2003-03-28",11.0881,11.0908,10.8372,10.8372,79492.0],["2003-03-31",10.8372,10.8945,10.5672,10.5836,66172.0],["2003-04-01",10.5808,10.9108,10.5127,10.9108,65957.0],["2003-04-02",10.979,11.1617,10.8372,11.099,33516.0],["2003-04-03",11.1699,11.1808,11.0854,11.1535,23848.0],["2003-04-04",11.1672,11.1808,11.1317,11.1672,30293.0],["2003-04-07",11.1808,11.448,11.1781,11.2953,85723.0],["2003-04-08",11.2735,11.4535,11.0417,11.1672,110859.0],["2003-04-09",11.1781,11.369,11.0526,11.0744,51133.0],["2003-04-10",11.0744,11.3308,11.0744,11.2462,58008.0],["2003-04-11",11.3171,11.3171,11.2053,11.2353,49844.0],["2003-04-14",11.3199,11.4508,11.3199,11.4317,46836.0],["2003-04-15",11.3608,11.4917,11.2353,11.4889,82285.0],["2003-04-16",11.4889,11.4944,11.3444,11.4208,41035.0],["2003-04-17",11.5871,11.7535,11.5599,11.7098,47695.0],["2003-04-21",11.6717,11.7235,11.6335,11.6798,23848.0],["2003-04-22",11.6308,11.8026,11.6308,11.8026,24277.0],["2003-04-23",11.808,12.1352,11.808,12.1025,46406.0],["2003-04-24",11.9989,12.1625,11.7235,11.9525,32227.0],["2003-04-25",11.9525,11.9934,11.8026,11.8216,26855.0],["2003-04-28",11.9716,12.1325,11.8653,12.0534,59727.0],["2003-04-29",12.1053,12.1053,11.9471,11.9498,65312.0],["2003-04-30",12.2416,12.2716,11.868,11.9471,63379.0],["2003-05-01",11.9444,12.0344,11.7944,11.8925,42324.0],["2003-05-02",11.8898,12.5716,11.8871,12.4543,59297.0],["2003-05-05",12.4734,12.4734,12.1434,12.2989,29863.0],["2003-05-06",12.3098,12.4734,12.138,12.1543,53281.0],["2003-05-07",12.1053,12.318,12.0644,12.2089,81855.0],["2003-05-08",12.2089,12.2716,12.0862,12.2307,41035.0],["2003-05-09",12.2307,12.2716,12.1462,12.2716,20625.0],["2003-05-12",12.2716,12.2716,12.0807,12.2634,50488.0],["2003-05-13",12.228,12.228,11.8653,12.0753,62520.0],["2003-05-14",12.0943,12.1352,11.868,12.1053,74980.0],["2003-05-15",12.0807,12.4761,11.9989,12.4761,67031.0],["2003-05-16",12.2989,12.4761,12.0262,12.1271,114082.0],["2003-05-19",12.2416,12.2416,11.9716,11.9853,54570.0],["2003-05-20",11.9389,12.048,11.9389,12.0153,72832.0],["2003-05-21",11.9989,12.0507,11.718,11.9116,52852.0],["2003-05-22",11.9171,11.9744,11.8353,11.9689,149531.0],["2003-05-23",11.9689,11.9716,11.7617,11.8762,50918.0],["2003-05-27",11.9416,12.3316,11.9416,12.3289,45762.0],["2003-05-28",12.3316,12.5443,12.3125,12.517,35234.0],["2003-05-29",12.5361,12.8088,12.4816,12.6752,61230.0],["2003-05-30",12.6288,12.9479,12.4816,12.6507,84863.0],["2003-06-02",12.468,12.8088,12.4598,12.4598,33730.0],["2003-06-03",12.4898,12.8906,12.4598,12.7952,93457.0],["2003-06-04",12.6261,13.3024,12.4489,13.2642,121816.0],["2003-06-05",13.1933,13.4279,13.1579,13.4006,88086.0],["2003-06-06",13.3624,13.3624,12.7488,13.0434,104199.0],["2003-06-09",12.9615,13.0843,12.8306,13.027,49844.0],["2003-06-10",13.087,13.1443,12.9861,13.1443,49844.0],["2003-06-11",12.9152,13.1852,12.9152,13.1088,44258.0],["2003-06-12",13.0952,13.1115,12.7979,12.8443,51777.0],["2003-06-13",12.8879,12.937,12.4652,12.5552,98184.0],["2003-06-16",12.4461,12.5143,12.2034,12.5116,153184.0],["2003-06-17",12.5954,13.3795,12.5,12.9159,131828.0],["2003-06-18",12.8647,13.0454,12.6227,12.7625,70125.0],["2003-06-19",12.6193,13.1613,12.3091,12.3091,107766.0],["2003-06-20",12.4284,12.6091,12.3466,12.4489,86969.0],["2003-06-23",12.3807,12.6091,12.2716,12.3398,194047.0],["2003-06-24",12.3398,12.3739,12.0296,12.0534,166547.0],["2003-06-25",12.1012,12.108,11.6751,11.6785,165344.0],["2003-06-26",11.7637,12.6227,11.7603,12.5818,175141.0],["2003-06-27",12.2716,12.7795,12.2716,12.408,154344.0],["2003-06-30",12.2921,12.6636,12.0159,12.1216,1315016.0],["2003-07-01",12.1727,12.4352,12.0194,12.1421,95562.0],["2003-07-02",12.2682,12.3943,12.0228,12.2375,132000.0],["2003-07-03",12.2716,12.4216,12.1012,12.3398,54141.0],["2003-07-07",12.2886,12.5443,12.0159,12.3227,164141.0],["2003-07-08",12.4352,12.4352,12.2034,12.3091,42625.0],["2003-07-09",12.1353,12.4284,12.1046,12.183,101234.0],["2003-07-10",12.1387,12.3398,11.9341,11.9546,203156.0],["2003-07-11",11.9819,12.2307,11.9648,12.1728,60844.0],["2003-07-14",12.2852,12.7727,12.2034,12.7182,150219.0],["2003-07-15",12.8102,12.8102,12.5136,12.7284,58781.0],["2003-07-16",12.7284,12.7284,12.3568,12.5341,70125.0],["2003-07-17",12.6295,12.6807,12.4148,12.5239,84391.0],["2003-07-18",12.4932,12.742,12.442,12.517,93672.0],["2003-07-21",12.408,12.7625,12.408,12.4625,77859.0],["2003-07-22",12.5886,12.7829,12.4761,12.5682,37469.0],["2003-07-23",12.6704,12.7727,12.4761,12.7659,57234.0],["2003-07-24",12.7011,12.7727,12.6125,12.6977,50016.0],["2003-07-25",12.7011,12.7454,12.5954,12.7011,36781.0],["2003-07-28",12.5954,12.6977,12.5954,12.6534,44172.0],["2003-07-29",12.65,12.7386,12.6125,12.7182,47781.0],["2003-07-30",12.667,13.0352,12.6159,13.0079,120484.0],["2003-07-31",13.1988,13.3556,12.8784,13.0215,108625.0],["2003-08-01",12.8034,13.0147,12.8,12.8443,135437.0],["2003-08-04",12.9534,12.9534,12.6738,12.7761,87141.0],["2003-08-05",12.6875,12.9363,12.6875,12.9159,66172.0],["2003-08-06",12.9363,13.0386,12.6738,12.8852,32312.0],["2003-08-07",12.8579,12.9534,12.7079,12.9534,38672.0],["2003-08-08",12.7795,13.1204,12.7795,13.0556,39187.0],["2003-08-11",13.0522,13.0556,12.8238,12.984,72016.0],["2003-08-12",13.0556,13.2056,12.9329,13.1852,73047.0],["2003-08-13",13.1852,13.2942,13.0897,13.2942,54312.0],["2003-08-14",13.1817,13.4647,13.1817,13.4647,69094.0],["2003-08-15",13.4988,13.6351,13.3795,13.584,40219.0],["2003-08-18",13.6079,13.6351,13.5329,13.6147,85766.0],["2003-08-19",13.3624,13.6181,13.284,13.5874,72016.0],["2003-08-20",13.6317,13.6351,13.3386,13.6351,63766.0],["2003-08-21",13.5363,13.6283,13.4988,13.584,27500.0],["2003-08-22",13.6351,13.6351,13.4783,13.6351,32141.0],["2003-08-25",13.4783,13.7067,13.4306,13.7033,40391.0],["2003-08-26",13.5806,13.7203,13.5806,13.7033,55000.0],["2003-08-27",13.7101,13.8226,13.7033,13.7885,33000.0],["2003-08-28",13.8192,14.218,13.7715,14.218,95906.0],["2003-08-29",14.1805,14.2521,13.8056,14.0339,50187.0],["2003-09-02",14.068,14.2998,13.9794,14.2828,50187.0],["2003-09-03",14.2282,14.6305,14.2282,14.6271,41422.0],["2003-09-04",14.5453,14.6578,14.3816,14.4464,49844.0],["2003-09-05",14.6168,14.8248,14.3101,14.7941,59125.0],["2003-09-08",14.8623,15.0293,14.7259,15.0259,75453.0],["2003-09-09",14.8964,15.0668,14.8861,14.9884,40047.0],["2003-09-10",15.0838,15.0838,14.8452,14.985,42281.0],["2003-09-11",14.9168,15.1145,14.8861,15.0736,50875.0],["2003-09-12",14.9986,15.1657,14.8623,15.06,59812.0],["2003-09-15",15.1929,15.1929,14.9168,14.927,27844.0],["2003-09-16",14.9952,15.1622,14.7634,14.7634,36953.0],["2003-09-17",15.1213,15.1691,14.6816,14.8282,89375.0],["2003-09-18",14.7055,14.9884,14.7055,14.9884,19937.0],["2003-09-19",14.7157,14.9986,14.5044,14.9986,60156.0],["2003-09-22",14.7157,14.9611,14.5691,14.8452,32656.0],["2003-09-23",14.9884,14.9884,14.6578,14.9714,30766.0],["2003-09-24",14.9509,14.9611,14.7498,14.8589,21484.0],["2003-09-25",14.9509,14.9509,14.6441,14.6714,46578.0],["2003-09-26",15.0025,15.0025,14.3989,14.43,37469.0],["2003-09-29",14.3989,14.5541,14.3196,14.4783,43141.0],["2003-09-30",14.5472,14.5507,14.2334,14.3437,56203.0],["2003-10-01",14.3679,15.1197,14.3127,15.1197,80609.0],["2003-10-02",15.1232,15.1232,14.4714,14.7817,51219.0],["2003-10-03",14.83,15.1197,14.5196,15.0852,33516.0],["2003-10-06",15.0232,15.0887,14.868,15.0301,29047.0],["2003-10-07",15.0646,15.1266,14.9542,15.1232,32656.0],["2003-10-08",15.1128,15.1266,15.0542,15.1059,24922.0],["2003-10-09",15.1715,15.2439,14.8852,15.2335,74594.0],["2003-10-10",15.137,15.3474,15.137,15.268,36609.0],["2003-10-13",15.3267,15.4508,15.3025,15.3922,13062.0],["2003-10-14",15.5095,15.6922,15.2646,15.6922,54312.0],["2003-10-15",15.7716,16.3303,15.644,15.7267,26125.0],["2003-10-16",15.813,15.813,15.3887,15.7095,40219.0],["2003-10-17",15.7129,15.7716,15.4715,15.7302,8766.0],["2003-10-20",15.6888,15.8095,15.2301,15.4336,31453.0],["2003-10-21",15.3129,15.7405,15.3129,15.6405,44516.0],["2003-10-22",15.5198,15.5853,15.2439,15.4198,9281.0],["2003-10-23",15.4198,15.6233,15.3819,15.4784,21484.0],["2003-10-24",15.3991,15.7819,15.2922,15.6681,16500.0],["2003-10-27",15.5198,15.7612,15.4336,15.6578,18562.0],["2003-10-28",15.9992,16.1406,15.813,16.0371,30766.0],["2003-10-29",16.044,16.1199,15.7371,15.813,24922.0],["2003-10-30",15.7198,16.1027,15.5715,16.0475,27156.0],["2003-10-31",16.1199,16.1199,15.6095,15.8199,26641.0],["2003-11-03",15.8233,16.2027,15.8233,16.0199,41422.0],["2003-11-04",15.8612,16.0337,15.7302,16.0337,97797.0],["2003-11-05",15.9509,15.9992,15.7612,15.9337,63937.0],["2003-11-06",15.9406,16.2096,15.8095,16.0889,41422.0],["2003-11-07",15.9406,16.1199,15.2922,15.9819,61187.0],["2003-11-10",16.0026,16.0199,15.7267,15.8681,21656.0],["2003-11-11",15.9613,15.9613,15.6957,15.7992,18047.0],["2003-11-12",15.6922,15.7681,15.5543,15.6578,84391.0],["2003-11-13",15.5336,16.0026,15.5336,15.9957,30937.0],["2003-11-14",15.5577,15.9923,15.5577,15.9888,23891.0],["2003-11-17",16.044,16.044,15.5577,15.706,20625.0],["2003-11-18",15.6474,15.9992,15.6474,15.6991,8937.0],["2003-11-19",16.0475,16.0475,15.644,15.8647,16156.0],["2003-11-20",15.8647,16.2096,15.6784,16.1682,47781.0],["2003-11-21",16.2096,16.2096,15.675,15.7474,28187.0],["2003-11-24",15.6957,16.0751,15.4715,15.4715,56203.0],["2003-11-25",15.5267,15.744,15.4853,15.5129,48812.0],["2003-11-26",15.7474,16.0371,15.5026,15.9544,24406.0],["2003-11-28",15.6853,16.013,15.6853,15.9957,12719.0],["2003-12-01",16.0371,16.1199,15.875,16.113,22000.0],["2003-12-02",16.0958,16.4579,15.9061,16.382,43141.0],["2003-12-03",16.1268,16.2785,15.9199,16.2613,43141.0],["2003-12-04",16.3751,16.3751,16.044,16.0475,12891.0],["2003-12-05",16.0544,16.382,15.9026,15.9026,11859.0],["2003-12-08",16.282,16.282,15.9061,15.9061,17359.0],["2003-12-09",15.8957,16.1096,15.7612,15.9509,9797.0],["2003-12-10",15.9819,15.9819,15.7095,15.744,52422.0],["2003-12-11",15.8647,15.8647,15.7198,15.7267,30250.0],["2003-12-12",15.7854,15.8302,15.7267,15.8061,24750.0],["2003-12-15",15.8647,16.1234,15.8647,15.8854,35234.0],["2003-12-16",16.013,16.0302,15.6957,15.8405,10828.0],["2003-12-17",15.8612,16.0337,15.8474,15.9233,14953.0],["2003-12-18",16.0164,16.2096,15.806,16.2096,17531.0],["2003-12-19",16.0923,16.2096,15.9854,16.1268,20109.0],["2003-12-22",16.2579,16.2579,15.9371,16.0544,9109.0],["2003-12-23",16.0716,16.2751,16.0199,16.0371,19937.0],["2003-12-24",16.0509,16.1578,15.8819,16.1199,7219.0],["2003-12-26",16.0647,16.1233,15.9854,15.9854,7906.0],["2003-12-29",15.8647,16.2785,15.8129,16.2785,13234.0],["2003-12-30",16.0544,16.3441,16.0544,16.1475,14781.0],["2003-12-31",16.1992,16.3337,16.1992,16.2613,12031.0],["2004-01-02",16.0371,16.1302,15.913,15.975,30766.0],["2004-01-05",16.1061,16.1061,15.8647,15.8647,74422.0],["2004-01-06",15.8681,16.4786,15.8681,16.382,65484.0],["2004-01-07",16.382,16.4682,16.382,16.4165,60844.0],["2004-01-08",16.4234,16.4234,16.1647,16.1647,15641.0],["2004-01-09",16.2096,16.4406,16.144,16.3958,20109.0],["2004-01-12",16.3337,16.3993,16.2234,16.2372,18047.0],["2004-01-13",16.3648,16.4682,16.213,16.3579,31281.0],["2004-01-14",16.5545,16.7959,16.4165,16.4855,46406.0],["2004-01-15",16.5131,16.7269,16.3717,16.72,52937.0],["2004-01-16",16.5544,16.8993,16.5062,16.7579,18047.0],["2004-01-20",16.5545,17.1235,16.5545,17.089,37125.0],["2004-01-21",16.9442,17.6236,16.9442,17.6236,81641.0],["2004-01-22",17.2477,17.5719,17.2477,17.4098,54828.0],["2004-01-23",17.2787,17.5512,17.0856,17.5512,53281.0],["2004-01-26",17.5443,17.9547,17.4477,17.765,50016.0],["2004-01-27",17.9512,17.9512,17.7064,17.7064,50359.0],["2004-01-28",17.8995,17.8995,17.596,17.6132,31109.0],["2004-01-29",17.7616,17.8133,17.3373,17.3373,39531.0],["2004-01-30",17.2925,17.2925,17.089,17.1408,64109.0],["2004-02-02",17.2442,17.5857,17.0373,17.5857,64625.0],["2004-02-03",17.6098,17.7202,17.4098,17.7202,14437.0],["2004-02-04",17.7305,17.7305,17.527,17.5926,24750.0],["2004-02-05",17.5926,17.7616,17.5891,17.6305,26984.0],["2004-02-06",17.7581,17.8133,17.7167,17.7271,20969.0],["2004-02-09",17.7891,17.8133,17.4063,17.7202,39531.0],["2004-02-10",17.7857,18.2547,17.7271,18.1651,67891.0],["2004-02-11",18.0409,18.7962,18.0409,18.7962,70812.0],["2004-02-12",18.7962,18.8134,18.6238,18.71,33000.0],["2004-02-13",18.6341,18.7445,18.6238,18.71,13406.0],["2004-02-17",18.6582,18.8134,18.6479,18.7652,26812.0],["2004-02-18",18.7824,19.1756,18.7824,19.0411,51047.0],["2004-02-19",19.0997,19.1445,18.8824,19.0204,73734.0],["2004-02-20",18.9686,18.9686,18.7824,18.9238,112922.0],["2004-02-23",18.8376,18.8893,18.6617,18.6617,27672.0],["2004-02-24",18.7824,18.81,18.4479,18.6376,34031.0],["2004-02-25",18.6755,18.8169,18.441,18.6238,15469.0],["2004-02-26",18.9893,19.1135,18.4341,18.6962,70641.0],["2004-02-27",18.841,18.8997,18.6238,18.7755,34547.0],["2004-03-01",18.8307,18.9686,18.7031,18.9342,43484.0],["2004-03-02",18.8652,18.9686,18.6445,18.8824,109484.0],["2004-03-03",18.7962,18.9617,18.6238,18.6238,14266.0],["2004-03-04",18.6927,18.9031,18.5513,18.7686,20969.0],["2004-03-05",18.5203,18.8755,18.5203,18.7272,55172.0],["2004-03-08",18.7617,18.7617,18.6169,18.7272,23031.0],["2004-03-09",18.5927,18.7272,18.5444,18.5893,10828.0],["2004-03-10",18.5031,18.7272,18.4479,18.5582,21312.0],["2004-03-11",18.4513,18.5617,17.9719,18.234,55344.0],["2004-03-12",17.9719,18.5168,17.9719,18.5168,33516.0],["2004-03-15",18.4686,18.5858,18.1064,18.1099,26297.0],["2004-03-16",18.2099,18.2927,17.834,17.9374,23719.0],["2004-03-17",17.934,18.2547,17.8305,18.2064,23547.0],["2004-03-18",17.8857,18.3134,17.8857,18.1444,14266.0],["2004-03-19",18.0409,18.172,18.0202,18.0719,7219.0],["2004-03-22",17.9581,17.9961,17.8305,17.9167,23031.0],["2004-03-23",18.0409,18.0409,17.6788,17.9202,17703.0],["2004-03-24",18.1927,18.234,17.9133,17.934,9797.0],["2004-03-25",17.865,18.134,17.8478,17.903,19078.0],["2004-03-26",17.8719,18.003,17.734,17.8788,6531.0],["2004-03-29",17.8788,17.9305,17.8133,17.9064,10656.0],["2004-03-30",18.0064,18.1202,17.8098,17.9236,25781.0],["2004-03-31",17.9581,18.2202,17.9581,18.172,35234.0],["2004-04-01",18.1168,18.2616,17.9961,18.2271,55172.0],["2004-04-02",18.272,18.3203,18.1789,18.2789,21484.0],["2004-04-05",18.1271,18.7203,17.9616,18.6927,63766.0],["2004-04-06",18.7203,18.7203,18.5651,18.6755,29906.0],["2004-04-07",18.6893,18.6927,18.5375,18.6893,43656.0],["2004-04-08",18.71,18.841,18.6272,18.6548,17016.0],["2004-04-12",18.7514,18.8859,18.6376,18.7617,60156.0],["2004-04-13",19.2247,19.2247,18.8,18.8174,64109.0],["2004-04-14",18.9149,18.9358,18.4484,18.532,49156.0],["2004-04-15",18.7513,18.7513,18.1804,18.2326,40047.0],["2004-04-16",18.3022,18.626,18.1004,18.3475,35406.0],["2004-04-19",18.6364,18.6364,18.1839,18.25,55172.0],["2004-04-20",18.2988,18.6991,18.2396,18.4276,23375.0],["2004-04-21",18.3858,18.713,18.3336,18.713,29734.0],["2004-04-22",18.7965,18.9288,18.525,18.8348,13062.0],["2004-04-23",18.7513,18.7896,18.6294,18.6677,33344.0],["2004-04-26",18.8244,18.9984,18.807,18.8766,16844.0],["2004-04-27",18.9706,18.9706,18.9114,18.9358,52250.0],["2004-04-28",18.9358,18.9358,18.7269,18.7826,24750.0],["2004-04-29",19.1411,19.1446,18.5181,18.7095,30937.0],["2004-04-30",19.1446,19.1446,18.4589,18.5389,36609.0],["2004-05-03",18.7965,18.7965,18.6712,18.7582,25609.0],["2004-05-04",19.0367,19.0367,18.6294,18.7652,23031.0],["2004-05-05",18.5181,18.9775,18.5181,18.894,18219.0],["2004-05-06",18.8557,18.9114,18.6817,18.7513,10141.0],["2004-05-07",19.1376,19.1376,18.4484,18.4484,7219.0],["2004-05-10",18.7304,18.8453,18.1665,18.2048,15641.0],["2004-05-11",18.1595,18.3579,18.1595,18.3336,3781.0],["2004-05-12",18.3719,18.4102,18.1839,18.4102,14094.0],["2004-05-13",18.3022,18.5215,18.3022,18.3997,28875.0],["2004-05-14",18.5146,18.5181,18.3266,18.5146,19594.0],["2004-05-17",18.4867,18.4867,18.2814,18.2814,6187.0],["2004-05-18",18.3927,18.3927,18.1909,18.2709,14094.0],["2004-05-19",18.3336,18.5076,18.0795,18.4136,58266.0],["2004-05-20",18.4345,18.4345,18.2814,18.3962,9281.0],["2004-05-21",18.4484,18.5181,18.3927,18.4832,20625.0],["2004-05-24",18.3962,18.5181,18.2744,18.4763,28531.0],["2004-05-25",18.445,18.5181,18.3962,18.5076,53969.0],["2004-05-26",18.4484,18.5981,18.4484,18.5146,27672.0],["2004-05-27",18.4345,18.6434,18.431,18.525,87141.0],["2004-05-28",18.5076,18.5076,18.3788,18.3788,41078.0],["2004-06-01",18.3875,18.8052,18.3875,18.7095,103125.0],["2004-06-02",18.7748,19.1446,18.6225,18.6573,56375.0],["2004-06-03",18.7095,18.7095,18.4919,18.6051,68750.0],["2004-06-04",18.431,18.7139,18.431,18.5007,31763.0],["2004-06-07",18.679,18.8835,18.5355,18.5442,39738.0],["2004-06-08",18.7139,18.8792,18.4702,18.5355,69575.0],["2004-06-09",18.579,18.579,18.1743,18.1743,79200.0],["2004-06-10",18.17,18.2657,18.0612,18.0612,37813.0],["2004-06-14",18.0569,18.1004,17.9046,17.9046,65725.0],["2004-06-15",17.9742,17.9829,17.8393,17.8393,41800.0],["2004-06-16",17.8959,17.8959,17.4042,17.7088,79613.0],["2004-06-17",17.8219,17.8393,17.5565,17.774,67788.0],["2004-06-18",17.6609,17.7523,17.4651,17.513,88413.0],["2004-06-21",17.4172,17.9263,17.4172,17.8045,146850.0],["2004-06-22",18.0481,18.0568,17.4521,17.7479,75900.0],["2004-06-23",17.8436,18.1004,17.4433,18.0612,99825.0],["2004-06-24",18.1787,18.1787,17.6653,17.6653,49638.0],["2004-06-25",17.9089,18.4093,17.6652,18.4006,122925.0],["2004-06-28",17.6087,18.0742,17.6087,17.6914,102713.0],["2004-06-29",17.8349,18.3614,17.6217,17.8175,95838.0],["2004-06-30",18.3745,18.3745,17.6217,17.6435,116325.0],["2004-07-01",17.8219,17.8219,17.4564,17.5869,89375.0],["2004-07-02",17.7479,17.7479,17.4259,17.5782,32450.0],["2004-07-06",17.5782,17.6217,17.4999,17.5782,44275.0],["2004-07-07",17.5782,17.6217,17.4738,17.5608,27225.0],["2004-07-08",17.6217,17.6435,17.4346,17.439,34788.0],["2004-07-09",17.4129,17.5782,17.4042,17.5217,54450.0],["2004-07-12",17.5217,17.5217,17.4042,17.4956,24475.0],["2004-07-13",17.4608,17.5391,17.4085,17.4564,29700.0],["2004-07-14",17.4695,17.5521,17.365,17.4172,42075.0],["2004-07-15",17.3607,17.439,17.191,17.3085,43175.0],["2004-07-16",17.352,17.3955,17.2127,17.3172,21863.0],["2004-07-19",17.1866,17.3172,17.0822,17.3128,38638.0],["2004-07-20",17.1649,17.2258,16.9691,17.0779,38225.0],["2004-07-21",17.2127,17.2214,16.9734,17.0692,18288.0],["2004-07-22",17.0996,17.0996,16.534,16.6079,40150.0],["2004-07-23",17.9785,17.9785,16.7776,16.9691,56650.0],["2004-07-26",17.1562,17.1562,16.695,16.8211,27500.0],["2004-07-27",16.8211,17.1214,16.6645,16.7037,72600.0],["2004-07-28",16.7341,16.9865,16.534,16.6254,36025.0],["2004-07-29",16.7602,16.8168,16.5383,16.5383,23513.0],["2004-07-30",16.6645,16.7733,16.5383,16.7733,28875.0],["2004-08-02",16.9125,16.9125,16.5818,16.795,42763.0],["2004-08-03",16.8603,16.8603,16.621,16.6645,17738.0],["2004-08-04",16.5601,16.8429,16.5601,16.7037,42488.0],["2004-08-05",16.869,16.869,16.5557,16.5731,30938.0],["2004-08-06",16.5557,16.7124,16.534,16.5731,51975.0],["2004-08-09",16.5557,16.5775,16.0989,16.0989,74800.0],["2004-08-10",16.2947,16.4252,16.125,16.4209,26263.0],["2004-08-11",16.2294,16.2599,15.6681,15.7595,158950.0],["2004-08-12",15.8813,15.8813,14.5456,15.2504,218900.0],["2004-08-13",15.4288,15.5158,15.1242,15.5158,61188.0],["2004-08-16",15.5855,15.5855,15.0807,15.0807,66275.0],["2004-08-17",15.1199,15.2287,13.9234,14.6326,1204363.0],["2004-08-18",14.5325,14.972,14.3628,14.8327,167475.0],["2004-08-19",14.9981,15.1503,14.9197,15.0546,166238.0],["2004-08-20",15.2069,15.2287,14.6848,15.1939,182875.0],["2004-08-23",14.9763,15.2287,14.9763,15.1982,91713.0],["2004-08-24",15.3723,15.3723,14.8806,14.972,213538.0],["2004-08-25",15.0938,15.0938,14.737,14.737,205838.0],["2004-08-26",14.898,14.898,14.6543,14.6543,105463.0],["2004-08-27",14.65,14.7588,14.3411,14.4542,388163.0],["2004-08-30",14.6369,14.6369,14.167,14.4672,139838.0],["2004-08-31",14.5368,14.7413,14.2236,14.341,148363.0],["2004-09-01",14.5804,14.8327,14.3411,14.7283,91163.0],["2004-09-02",14.7936,14.9154,14.5368,14.8806,72875.0],["2004-09-03",14.9197,15.1677,14.8458,15.0764,89650.0],["2004-09-07",15.1852,15.2374,15.0807,15.1634,290675.0],["2004-09-08",15.381,15.3853,15.1634,15.1634,130075.0],["2004-09-09",15.2678,15.2939,15.1677,15.2156,126363.0],["2004-09-10",14.5151,15.4027,14.5151,15.3331,85113.0],["2004-09-13",15.4245,15.5115,15.2461,15.4462,71500.0],["2004-09-14",15.2287,15.394,15.146,15.2722,99825.0],["2004-09-15",15.3461,15.3461,14.9937,15.0198,58438.0],["2004-09-16",15.1852,15.22,15.0111,15.0111,113575.0],["2004-09-17",15.2591,15.5071,14.972,14.972,109038.0],["2004-09-20",15.2287,15.2287,14.9676,14.985,57888.0],["2004-09-21",15.1591,15.1939,15.0242,15.0416,80163.0],["2004-09-22",15.2722,15.2722,15.0285,15.1634,87863.0],["2004-09-23",15.2156,15.3157,15.0546,15.2591,137088.0],["2004-09-24",15.1373,15.3984,15.1329,15.3592,99275.0],["2004-09-27",15.4723,15.4723,15.2374,15.3157,102575.0],["2004-09-28",15.3635,15.555,15.3287,15.4549,76450.0],["2004-09-29",15.2809,16.0032,15.2113,16.0032,111100.0],["2004-09-30",16.0075,16.0423,15.8378,15.9901,175175.0],["2004-10-01",15.9553,16.038,15.9466,15.9466,48950.0],["2004-10-04",16.0597,16.0597,15.7551,15.7943,162113.0],["2004-10-05",15.7812,16.0075,15.7421,15.8248,63525.0],["2004-10-06",15.8465,15.9335,15.7943,15.8161,50463.0],["2004-10-07",16.0119,16.0119,15.7551,15.9466,37950.0],["2004-10-08",15.9161,15.9161,15.7856,15.8378,46475.0],["2004-10-11",15.964,15.964,15.7029,15.803,28738.0],["2004-10-12",15.7856,15.9031,15.4636,15.7943,71775.0],["2004-10-13",16.2519,16.2519,15.6183,15.6711,65175.0],["2004-10-14",15.6711,15.7063,15.5303,15.5963,34100.0],["2004-10-15",15.5303,15.7547,15.4951,15.5655,24063.0],["2004-10-18",15.5303,16.0275,15.5303,15.9087,33825.0],["2004-10-19",15.9967,16.1067,15.9527,15.9923,52938.0],["2004-10-20",15.8691,16.1903,15.5303,15.5567,53075.0],["2004-10-21",15.7195,15.7195,15.5655,15.6711,16088.0],["2004-10-22",15.6579,15.7459,15.6227,15.7151,10450.0],["2004-10-25",15.6315,15.8207,15.6227,15.6315,10725.0],["2004-10-26",15.5303,15.8735,15.5303,15.7943,39050.0],["2004-10-27",15.9659,16.0363,15.7503,15.8163,53350.0],["2004-10-28",15.6447,16.0099,15.6447,15.9791,28600.0],["2004-10-29",16.0099,16.2783,15.9483,16.2783,36025.0],["2004-11-01",16.2783,16.2827,16.0891,16.2783,28738.0],["2004-11-02",16.3354,16.5906,16.1243,16.5246,161150.0],["2004-11-03",16.5554,16.859,16.5246,16.7842,59263.0],["2004-11-04",16.7578,17.0614,16.7182,17.0614,34238.0],["2004-11-05",17.0702,17.5409,16.9954,17.5409,95700.0],["2004-11-08",17.2945,17.7477,17.2329,17.6905,126363.0],["2004-11-09",17.5937,17.8533,17.5233,17.7565,68613.0],["2004-11-10",17.7125,18.0381,17.7125,18.0381,72875.0],["2004-11-11",17.9721,18.0381,17.8401,18.0029,40838.0],["2004-11-12",18.0337,18.2976,17.8269,18.2668,44413.0],["2004-11-15",18.302,18.302,17.4397,17.6509,81950.0],["2004-11-16",17.6377,17.9413,17.4485,17.6465,99000.0],["2004-11-17",17.5321,17.9017,17.5321,17.6289,48950.0],["2004-11-18",17.7741,17.7917,17.5981,17.6905,51975.0],["2004-11-19",17.6993,17.7917,17.4925,17.6245,25988.0],["2004-11-22",17.5453,17.5981,17.4309,17.4661,20900.0],["2004-11-23",17.6773,17.6773,17.2241,17.4089,80988.0],["2004-11-24",17.2461,17.5277,17.2461,17.5057,48675.0],["2004-11-26",17.3649,17.6861,17.3649,17.5717,15813.0],["2004-11-29",17.5057,17.7257,17.4485,17.6817,53763.0],["2004-11-30",17.6113,17.6465,17.3253,17.4001,89925.0],["2004-12-01",17.3649,17.8005,17.3649,17.7609,60088.0],["2004-12-02",17.8181,17.8181,17.6289,17.8181,36025.0],["2004-12-03",17.6377,17.7785,17.5233,17.7609,23375.0],["2004-12-06",17.5981,17.7697,17.5365,17.7521,33688.0],["2004-12-07",17.8005,17.8137,17.3121,17.4485,64075.0],["2004-12-08",17.6025,17.6025,17.1626,17.3077,84700.0],["2004-12-09",17.3077,17.3077,17.0746,17.1406,59675.0],["2004-12-10",17.2681,17.2681,16.9382,16.9558,77963.0],["2004-12-13",17.0482,17.1098,16.7974,16.9954,57338.0],["2004-12-14",17.1582,17.3737,17.0086,17.1494,87038.0],["2004-12-15",17.0658,17.4397,17.0658,17.1537,66963.0],["2004-12-16",17.013,17.3473,16.9514,17.1362,67375.0],["2004-12-17",17.3077,17.3077,16.9954,17.2549,39600.0],["2004-12-20",17.0438,17.6509,16.9514,17.5321,123475.0],["2004-12-21",17.5145,17.6201,17.3825,17.4837,34650.0],["2004-12-22",17.3429,17.7301,17.3429,17.4837,39050.0],["2004-12-23",17.6685,17.6861,17.4573,17.5497,14988.0],["2004-12-27",17.6861,17.6861,17.3957,17.3957,41663.0],["2004-12-28",17.2109,17.5673,17.1582,17.4529,20625.0],["2004-12-29",17.6289,17.6333,17.4705,17.5541,23100.0],["2004-12-30",17.6245,17.6289,17.4133,17.4881,28463.0],["2004-12-31",17.3429,17.4969,17.3253,17.3253,47025.0],["2005-01-03",17.2197,17.5365,17.0834,17.1537,47163.0],["2005-01-04",17.0702,17.3341,16.9954,17.0042,43450.0],["2005-01-05",17.0042,17.0966,17.0042,17.0042,28875.0],["2005-01-06",17.0086,17.0218,16.8238,16.8942,42213.0],["2005-01-07",16.8018,16.9382,16.8018,16.8414,14713.0],["2005-01-10",16.9382,16.9382,16.8282,16.859,30113.0],["2005-01-11",16.9338,17.3737,16.8546,17.3605,99000.0],["2005-01-12",17.1801,17.4045,16.8414,16.9294,42350.0],["2005-01-13",17.0658,17.0658,16.8546,16.8898,39463.0],["2005-01-14",17.0394,17.0394,16.8854,16.9294,13200.0],["2005-01-18",16.8722,17.2989,16.8282,17.2549,95838.0],["2005-01-19",17.0746,17.2945,16.9514,17.1098,53900.0],["2005-01-20",17.0878,17.1582,16.9162,17.0702,33000.0],["2005-01-21",17.2241,17.2637,17.0526,17.1142,9625.0],["2005-01-24",17.1142,17.1538,16.9382,17.0702,35613.0],["2005-01-25",17.0438,17.1142,16.903,16.9954,38088.0],["2005-01-26",16.9426,17.1669,16.903,16.9514,35063.0],["2005-01-27",16.9382,16.9382,16.8766,16.9338,18700.0],["2005-01-28",17.0482,17.0482,16.8106,16.9646,28325.0],["2005-01-31",16.8062,16.9602,16.8062,16.8458,31213.0],["2005-02-01",16.8062,17.0086,16.8062,16.9206,43038.0],["2005-02-02",16.969,16.969,16.8898,16.969,37125.0],["2005-02-03",17.0482,17.0482,16.8546,17.0306,26538.0],["2005-02-04",17.0394,17.0438,16.9514,17.0174,19938.0],["2005-02-07",16.8942,17.2417,16.8722,17.2373,51700.0],["2005-02-08",17.057,17.1977,17.013,17.0702,32725.0],["2005-02-09",17.0218,17.1538,16.9426,16.9998,32313.0],["2005-02-10",17.0966,17.1362,16.9602,17.1142,42488.0],["2005-02-11",17.1538,17.1538,17.013,17.1098,43175.0],["2005-02-14",16.9866,17.0702,16.9382,16.969,40975.0],["2005-02-15",17.0482,17.0482,16.8502,16.9822,37263.0],["2005-02-16",16.9074,17.0482,16.8458,17.0482,49225.0],["2005-02-17",16.9206,17.1054,16.8854,16.8942,34375.0],["2005-02-18",16.9382,16.9734,16.8942,16.8942,9350.0],["2005-02-22",16.8942,16.9338,16.3838,16.5642,67650.0],["2005-02-23",16.507,16.6566,16.2826,16.2826,111650.0],["2005-02-24",16.287,16.419,15.9659,16.0363,124025.0],["2005-02-25",16.2035,16.2035,15.9439,16.1023,135575.0],["2005-02-28",16.0231,16.1463,15.9571,16.0451,47988.0],["2005-03-01",15.9527,16.1331,15.9395,15.9615,79063.0],["2005-03-02",15.9439,16.1023,15.9087,16.0671,70950.0],["2005-03-03",16.0671,16.0979,15.9483,16.0583,38088.0],["2005-03-04",16.0627,16.1287,16.0583,16.1287,19800.0],["2005-03-07",15.9659,16.3442,15.9659,16.1683,79200.0],["2005-03-08",15.9923,16.5202,15.9923,16.3662,97763.0],["2005-03-09",16.3794,16.5202,16.3222,16.4146,55825.0],["2005-03-10",16.5026,16.617,16.2211,16.3002,40700.0],["2005-03-11",16.4454,16.4454,16.0583,16.3046,36300.0],["2005-03-14",16.4542,16.4894,16.0451,16.0627,53075.0],["2005-03-15",16.2343,16.3134,15.8691,15.8735,55413.0],["2005-03-16",15.8383,16.0099,15.8295,15.8823,38225.0],["2005-03-17",15.8383,16.0451,15.6755,15.8427,61050.0],["2005-03-18",15.9703,16.2783,15.5743,15.8735,66138.0],["2005-03-21",15.8339,15.8339,15.3192,15.3939,187963.0],["2005-03-22",15.5655,15.5655,15.2664,15.3895,35475.0],["2005-03-23",15.3192,15.6183,15.174,15.174,69575.0],["2005-03-24",15.174,15.6623,15.1344,15.4203,49225.0],["2005-03-28",15.3368,15.6623,15.3368,15.4995,46750.0],["2005-03-29",15.6623,15.6623,15.4159,15.4731,38225.0],["2005-03-30",15.4027,15.5479,15.4027,15.4027,30663.0],["2005-03-31",15.4027,15.5523,15.2532,15.2532,33825.0],["2005-04-01",15.0992,15.5303,15.0992,15.3191,53900.0],["2005-04-04",15.5523,15.7239,15.4643,15.5215,31625.0],["2005-04-05",15.7283,16.0495,15.6359,16.0187,89788.0],["2005-04-06",16.0231,16.0231,15.8559,15.8559,38500.0],["2005-04-07",15.9219,16.0231,15.9087,16.0231,19525.0],["2005-04-08",16.0231,16.1067,15.8559,15.8911,21588.0],["2005-04-11",16.0231,16.0231,15.6579,15.7899,74938.0],["2005-04-12",15.9175,15.9175,15.5083,15.5127,66688.0],["2005-04-13",15.7575,16.1046,15.3481,15.4415,63800.0],["2005-04-14",15.4415,15.5706,15.2413,15.2591,46338.0],["2005-04-15",15.4148,15.4148,15.1345,15.1345,53900.0],["2005-04-18",15.2546,15.4504,15.13,15.13,84425.0],["2005-04-19",15.0855,15.3926,15.0633,15.219,28050.0],["2005-04-20",15.308,15.3748,15.1211,15.1345,40288.0],["2005-04-21",15.3169,15.4415,15.2902,15.4371,50050.0],["2005-04-22",15.2991,15.4994,15.2279,15.2279,42350.0],["2005-04-25",15.1923,15.624,15.1923,15.6195,83050.0],["2005-04-26",15.6418,15.7352,15.535,15.6685,34375.0],["2005-04-27",15.6373,15.6907,15.4771,15.6106,55138.0],["2005-04-28",15.753,16.0601,15.4771,15.9043,63388.0],["2005-04-29",16.02,16.02,15.5528,15.9978,28188.0],["2005-05-02",16.02,16.5184,16.02,16.3137,43863.0],["2005-05-03",16.1001,16.3271,16.1001,16.287,54175.0],["2005-05-04",16.2381,16.3093,16.1847,16.2247,38775.0],["2005-05-05",16.4472,16.4472,16.0868,16.158,24613.0],["2005-05-06",16.02,16.2381,16.0156,16.1001,29150.0],["2005-05-09",16.1313,16.1669,16.0423,16.0868,17738.0],["2005-05-10",15.9488,16.0556,15.891,15.9711,33550.0],["2005-05-11",15.9933,15.9933,15.664,15.8198,43038.0],["2005-05-12",15.8776,16.0779,15.7975,15.9043,57475.0],["2005-05-13",16.0601,16.0601,15.7931,15.9221,21313.0],["2005-05-16",16.02,16.2425,15.8821,16.2425,59125.0],["2005-05-17",16.0423,16.4472,16.0423,16.3404,31763.0],["2005-05-18",16.3404,16.465,16.247,16.3716,28738.0],["2005-05-19",16.4161,16.4606,16.3315,16.376,17050.0],["2005-05-20",16.3983,16.4428,14.9075,15.9933,657800.0],["2005-05-23",16.1268,16.2425,16.0779,16.0779,57063.0],["2005-05-24",15.9088,16.1313,15.8643,16.0645,106288.0],["2005-05-25",15.8643,16.1446,15.8643,15.8954,19250.0],["2005-05-26",16.0378,16.158,15.8865,16.1046,52800.0],["2005-05-27",15.9844,16.2425,15.9844,16.0289,56375.0],["2005-05-31",15.8687,16.2336,15.8687,16.1135,63250.0],["2005-06-01",15.8643,16.4483,15.0243,16.2648,90860.0],["2005-06-02",16.4094,16.4539,16.1869,16.3482,64350.0],["2005-06-03",16.4094,16.4094,16.237,16.3148,80630.0],["2005-06-06",16.465,16.6653,16.148,16.4094,101970.0],["2005-06-07",16.3705,16.7209,16.2815,16.4205,62260.0],["2005-06-08",16.554,16.554,16.2703,16.3872,40590.0],["2005-06-09",16.4817,16.4817,16.3093,16.3649,39160.0],["2005-06-10",16.4928,16.4928,16.2926,16.326,19800.0],["2005-06-13",16.4038,16.4595,16.2982,16.4595,28820.0],["2005-06-14",16.465,16.5373,16.3148,16.5095,43340.0],["2005-06-15",16.593,16.593,16.3093,16.4372,37840.0],["2005-06-16",16.4928,16.4928,16.3538,16.4428,24420.0],["2005-06-17",16.5207,16.5207,16.3649,16.415,41360.0],["2005-06-20",16.4317,16.4928,16.2982,16.4873,64900.0],["2005-06-21",16.4428,16.465,16.2982,16.4094,65890.0],["2005-06-22",16.4094,16.4539,16.3371,16.3427,64020.0],["2005-06-23",16.415,16.4928,16.326,16.3705,33770.0],["2005-06-24",16.4483,16.4483,15.4137,15.5639,281380.0],["2005-06-27",15.525,15.7141,15.4638,15.6863,61270.0],["2005-06-28",15.7363,15.8309,15.5639,15.6863,53900.0],["2005-06-29",15.6473,15.9255,15.6473,15.7141,42240.0],["2005-06-30",15.8253,15.8253,15.6362,15.7363,62590.0],["2005-07-01",15.7642,15.7975,15.6529,15.7475,32340.0],["2005-07-05",15.664,15.8253,15.6307,15.7642,79530.0],["2005-07-06",15.8087,15.8253,15.6307,15.7586,66000.0],["2005-07-07",15.8532,15.9032,15.5806,15.6863,40370.0],["2005-07-08",15.7252,15.792,15.614,15.7419,27170.0],["2005-07-11",15.8198,16.0312,15.703,16.0312,319880.0],["2005-07-12",16.0033,16.0478,15.8643,15.9867,31790.0],["2005-07-13",15.8754,16.0256,15.8643,15.9922,45210.0],["2005-07-14",15.8532,16.3816,15.7141,16.1925,66550.0],["2005-07-15",16.3593,16.3593,16.0757,16.2481,27390.0],["2005-07-18",16.3315,16.3315,16.0757,16.2314,41690.0],["2005-07-19",16.287,16.287,16.1035,16.2703,36080.0],["2005-07-20",16.3093,16.4372,16.198,16.4372,44660.0],["2005-07-21",16.4428,16.4817,16.287,16.326,43450.0],["2005-07-22",16.3649,16.3705,16.2258,16.2258,16280.0],["2005-07-25",16.2648,16.4205,16.1925,16.3816,45540.0],["2005-07-26",16.3816,16.5485,16.3816,16.5485,43120.0],["2005-07-27",16.4873,16.9323,16.4372,16.8989,139260.0],["2005-07-28",16.8989,16.8989,16.6875,16.7765,39710.0],["2005-07-29",16.6875,16.8322,16.6319,16.8155,42460.0],["2005-08-01",16.7598,16.9434,16.5485,16.732,29260.0],["2005-08-02",16.7432,16.91,16.7432,16.91,43340.0],["2005-08-03",16.8822,16.9601,16.7432,16.9601,23100.0],["2005-08-04",16.8544,16.8989,16.6931,16.7988,19030.0],["2005-08-05",16.8544,16.8544,16.4984,16.6597,35640.0],["2005-08-08",16.6987,16.9601,16.5985,16.771,23980.0],["2005-08-09",16.682,16.7487,16.5763,16.5763,47960.0],["2005-08-10",16.643,16.8655,16.643,16.7877,22660.0],["2005-08-11",16.771,16.8433,16.6653,16.7098,30140.0],["2005-08-12",16.8266,16.8266,16.6263,16.7153,31790.0],["2005-08-15",16.6875,16.8266,16.5485,16.8099,18700.0],["2005-08-16",16.7988,16.8155,16.5707,16.732,53350.0],["2005-08-17",16.7932,16.7932,16.6653,16.732,11330.0],["2005-08-18",16.7432,16.9156,16.6764,16.7042,13860.0],["2005-08-19",16.7988,16.7988,16.6653,16.6653,7810.0],["2005-08-22",16.6708,16.7821,16.6375,16.6653,30910.0],["2005-08-23",16.6041,16.6987,16.6041,16.6875,27500.0],["2005-08-24",16.6041,16.7432,16.6041,16.7432,19690.0],["2005-08-25",16.6875,16.771,16.6653,16.7098,19910.0],["2005-08-26",16.7598,16.7598,16.6152,16.6931,34430.0],["2005-08-29",16.6319,16.771,16.5429,16.771,82940.0],["2005-08-30",16.732,16.732,16.6319,16.6375,30250.0],["2005-08-31",16.6319,16.771,16.5373,16.6875,59730.0],["2005-09-01",16.6931,16.9323,16.6208,16.7432,69850.0],["2005-09-02",16.7432,16.8655,16.6597,16.8043,36960.0],["2005-09-06",16.7432,16.9601,16.7376,16.8767,38940.0],["2005-09-07",16.8266,16.8767,16.6764,16.8043,29810.0],["2005-09-08",16.732,16.8099,16.732,16.8099,13860.0],["2005-09-09",16.7432,16.7654,16.5874,16.6597,46860.0],["2005-09-12",16.6041,16.7098,16.5596,16.6875,27170.0],["2005-09-13",16.5485,16.5596,16.465,16.5373,17490.0],["2005-09-14",16.4261,16.6486,16.4261,16.5207,35530.0],["2005-09-15",16.465,16.5763,16.415,16.5763,77330.0],["2005-09-16",16.6208,16.7877,16.5874,16.7877,29480.0],["2005-09-19",16.7098,16.7098,16.5596,16.6041,16830.0],["2005-09-20",16.6486,16.6597,16.5373,16.5763,19140.0],["2005-09-21",16.4094,16.504,16.3983,16.415,31020.0],["2005-09-22",16.4094,16.6263,16.3983,16.3983,55000.0],["2005-09-23",16.3927,16.6263,16.3927,16.6152,22330.0],["2005-09-26",16.6875,16.7153,16.5874,16.6931,54010.0],["2005-09-27",16.6931,16.6931,16.504,16.6931,47850.0],["2005-09-28",16.6875,16.6875,16.5763,16.5763,14300.0],["2005-09-29",16.5374,16.6041,16.504,16.554,56320.0],["2005-09-30",16.5207,16.5485,16.5151,16.5207,64130.0],["2005-10-03",16.4817,16.6931,16.4428,16.6875,232320.0],["2005-10-04",16.6931,16.9156,16.6764,16.8711,81400.0],["2005-10-05",16.8711,16.9601,16.6486,16.7209,127160.0],["2005-10-06",16.7153,16.8155,16.5874,16.6875,43340.0],["2005-10-07",16.682,16.8266,16.6097,16.6486,16610.0],["2005-10-10",16.771,16.771,16.5485,16.6708,16830.0],["2005-10-11",16.6208,16.643,16.4595,16.5485,107360.0],["2005-10-12",16.4094,16.4372,16.3148,16.415,46860.0],["2005-10-13",16.4817,16.4817,16.2982,16.4094,16610.0],["2005-10-14",16.465,16.465,16.326,16.4317,15950.0],["2005-10-17",16.4094,16.465,16.3927,16.465,13310.0],["2005-10-18",16.376,16.465,16.3593,16.4205,16280.0],["2005-10-19",16.376,16.3983,16.3093,16.3371,65560.0],["2005-10-20",16.2982,16.6486,16.2982,16.4428,55660.0],["2005-10-21",16.4984,16.7988,16.4984,16.6875,15950.0],["2005-10-24",16.554,16.771,16.4483,16.771,29150.0],["2005-10-25",16.6875,16.7543,16.4817,16.7265,43010.0],["2005-10-26",16.6875,16.7432,16.5652,16.6041,18150.0],["2005-10-27",16.6875,16.6875,16.5374,16.6097,11770.0],["2005-10-28",16.6542,16.6542,16.4094,16.465,85030.0],["2005-10-31",16.5318,16.7988,16.4094,16.6542,72710.0],["2005-11-01",16.6542,16.7376,16.4205,16.5318,53900.0],["2005-11-02",16.5707,16.732,16.4205,16.5262,93940.0],["2005-11-03",16.5707,16.6708,16.4205,16.5485,44110.0],["2005-11-04",16.5429,16.6597,16.4205,16.5262,54120.0],["2005-11-07",16.5763,16.5763,16.415,16.5151,30800.0],["2005-11-08",16.465,16.5874,16.4261,16.5485,22990.0],["2005-11-09",16.504,16.6041,16.4483,16.6041,16280.0],["2005-11-10",16.5596,16.6653,16.4317,16.6319,54230.0],["2005-11-11",16.6875,16.7543,16.5874,16.682,62920.0],["2005-11-14",16.6041,16.6875,16.5652,16.593,23430.0],["2005-11-15",16.593,16.6263,16.4428,16.4428,22660.0],["2005-11-16",16.4428,16.5429,16.415,16.4317,19580.0],["2005-11-17",16.4261,16.6152,16.3705,16.5596,35310.0],["2005-11-18",16.6653,16.6708,16.4706,16.5485,15290.0],["2005-11-21",16.4984,16.5373,16.3872,16.5262,14080.0],["2005-11-22",16.4873,16.5485,16.465,16.5485,15070.0],["2005-11-23",16.4706,16.6041,16.4706,16.5763,19470.0],["2005-11-25",16.6041,16.6875,16.5652,16.682,33550.0],["2005-11-28",16.6208,16.6875,16.4928,16.5874,141680.0],["2005-11-29",16.6263,16.6542,16.4261,16.5818,83820.0],["2005-11-30",16.6375,16.6875,16.465,16.6875,80300.0],["2005-12-01",16.6764,16.6875,16.5373,16.6875,30470.0],["2005-12-02",16.5874,16.6875,16.5095,16.6875,44990.0],["2005-12-05",16.6875,16.6875,16.465,16.6263,42900.0],["2005-12-06",16.5485,16.6875,16.5485,16.6597,20680.0],["2005-12-07",16.6208,16.6319,16.4873,16.6319,21890.0],["2005-12-08",16.5874,16.5874,16.4094,16.5095,33550.0],["2005-12-09",16.4595,16.5763,16.4483,16.5763,15950.0],["2005-12-12",16.5373,16.5652,16.3816,16.415,40260.0],["2005-12-13",16.376,16.6319,16.2703,16.3037,209110.0],["2005-12-14",16.4595,16.4595,16.2592,16.2648,33440.0],["2005-12-15",16.3037,16.3538,16.2648,16.3093,60280.0],["2005-12-16",16.3538,16.5818,16.2982,16.376,29150.0],["2005-12-19",16.3204,16.326,16.237,16.326,51700.0],["2005-12-20",16.4094,16.4094,16.2147,16.2926,51920.0],["2005-12-21",16.326,16.4372,16.326,16.3593,50160.0],["2005-12-22",16.4595,16.5429,16.3927,16.5429,38390.0],["2005-12-23",16.4094,16.554,16.2481,16.3983,34650.0],["2005-12-27",16.2703,16.5207,16.2648,16.287,30800.0],["2005-12-28",16.2982,16.5095,16.2425,16.2425,22770.0],["2005-12-29",16.3816,16.4484,16.3649,16.3927,25740.0],["2005-12-30",16.3593,16.3983,16.2425,16.3315,42570.0],["2006-01-03",16.2592,16.3649,16.2258,16.2703,233420.0],["2006-01-04",16.2425,16.4261,16.2425,16.4261,82170.0],["2006-01-05",16.3538,16.4372,16.3538,16.4205,43670.0],["2006-01-06",16.4539,16.465,16.3371,16.4539,33770.0],["2006-01-09",16.3593,16.5318,16.2481,16.5095,44660.0],["2006-01-10",16.504,16.5485,16.4595,16.5151,34650.0],["2006-01-11",16.5485,16.5485,16.3315,16.4762,35090.0],["2006-01-12",16.2815,16.3983,16.2481,16.3482,19030.0],["2006-01-13",16.2982,16.3538,16.2481,16.2759,33660.0],["2006-01-17",16.287,16.287,16.2481,16.2592,107910.0],["2006-01-18",16.2537,16.2704,16.2481,16.2592,12540.0],["2006-01-19",16.2425,16.3093,16.2314,16.3093,42680.0],["2006-01-20",16.2592,16.326,16.2203,16.2759,38280.0],["2006-01-23",16.2926,16.3093,16.237,16.2537,44990.0],["2006-01-24",16.2314,16.3148,16.2314,16.3148,35640.0],["2006-01-25",16.2592,16.3148,16.2203,16.2703,43890.0],["2006-01-26",16.2481,16.2982,16.1869,16.1869,21450.0],["2006-01-27",16.287,16.2982,16.237,16.2982,26290.0],["2006-01-30",16.2147,16.2982,16.1869,16.237,20680.0],["2006-01-31",16.2815,16.4094,16.1647,16.2703,66000.0],["2006-02-01",16.4094,16.5318,16.2036,16.2926,20900.0],["2006-02-02",16.2982,16.2982,16.1702,16.2147,29040.0],["2006-02-03",16.2425,16.2982,16.2258,16.2982,25190.0],["2006-02-06",16.2982,16.2982,16.1591,16.1925,36080.0],["2006-02-07",16.1368,16.1925,16.1313,16.1925,61490.0],["2006-02-08",16.1925,16.2481,16.1313,16.237,22220.0],["2006-02-09",16.2147,16.2425,16.1202,16.1313,84260.0],["2006-02-10",16.1202,16.1591,16.0868,16.109,21010.0],["2006-02-13",16.1257,16.1313,16.0256,16.0256,30030.0],["2006-02-14",16.02,16.2703,16.02,16.1313,46530.0],["2006-02-15",16.0868,16.1869,16.0868,16.1702,19690.0],["2006-02-16",16.1424,16.1869,16.1313,16.1758,21890.0],["2006-02-17",16.1647,16.2425,16.0478,16.0701,44220.0],["2006-02-21",16.1202,16.1202,15.9922,16.0868,16500.0],["2006-02-22",15.9978,16.0979,15.9922,16.0312,86020.0],["2006-02-23",16.0256,16.0757,16.02,16.02,12210.0],["2006-02-24",16.0423,16.0423,15.9755,16.0033,18370.0],["2006-02-27",15.9867,16.0757,15.9588,16.02,43780.0],["2006-02-28",16.02,16.0923,15.9755,16.0923,29150.0],["2006-03-01",15.9477,16.0979,15.9477,16.0979,35860.0],["2006-03-02",15.9867,16.2147,15.9867,16.2147,37070.0],["2006-03-03",16.0478,16.1813,16.0145,16.1368,16610.0],["2006-03-06",16.1368,16.1535,16.0089,16.1146,81840.0],["2006-03-07",16.1591,16.1647,15.9922,16.1535,25190.0],["2006-03-08",16.0312,16.1368,16.0312,16.1368,21120.0],["2006-03-09",16.1368,16.1368,16.0089,16.0089,22770.0],["2006-03-10",16.0812,16.1202,16.02,16.1035,44990.0],["2006-03-13",16.1035,16.1313,16.059,16.059,29920.0],["2006-03-14",16.02,16.2648,16.02,16.1313,105270.0],["2006-03-15",16.2036,16.2481,16.02,16.1591,22330.0],["2006-03-16",16.1035,16.2258,15.8921,15.9922,109670.0],["2006-03-17",16.1146,16.1535,15.7085,15.8476,90640.0],["2006-03-20",15.8476,15.9922,15.8031,15.9088,83820.0],["2006-03-21",15.8865,16.02,15.8365,15.8865,42680.0],["2006-03-22",15.8865,15.9867,15.8643,15.8977,25300.0],["2006-03-23",15.9088,15.931,15.8532,15.8977,30910.0],["2006-03-24",15.9533,15.9533,15.881,15.9366,24200.0],["2006-03-27",15.9366,15.9588,15.7864,15.9255,36520.0],["2006-03-28",15.9366,15.9366,15.842,15.9366,55220.0],["2006-03-29",16.1146,16.1313,15.8087,15.9255,223630.0],["2006-03-30",15.9366,16.0089,15.8532,15.881,46860.0],["2006-03-31",15.9088,16.0367,15.8532,15.9811,51260.0],["2006-04-03",16.0256,16.1313,15.881,16.02,30360.0],["2006-04-04",15.9644,16.109,15.8365,16.02,62040.0],["2006-04-05",16.02,16.059,15.9644,16.0145,42570.0],["2006-04-06",16.0645,16.1313,15.8754,15.9867,39490.0],["2006-04-07",15.9255,16.0033,15.881,15.9644,47190.0],["2006-04-10",15.9143,15.9199,15.8532,15.8698,40040.0],["2006-04-11",15.8643,15.8754,15.8142,15.8532,90090.0],["2006-04-12",15.7687,15.9433,15.7687,15.9264,42240.0],["2006-04-13",15.8475,16.2248,15.8475,16.1066,68970.0],["2006-04-17",16.2023,16.2023,15.8701,15.9714,93720.0],["2006-04-18",16.0108,16.0165,15.7856,15.9095,64130.0],["2006-04-19",15.9658,16.0165,15.8532,15.9827,60610.0],["2006-04-20",15.8757,15.9658,15.8306,15.932,27610.0],["2006-04-21",15.8644,16.0277,15.8532,16.0277,47740.0],["2006-04-24",15.9827,15.9827,15.825,15.9658,33110.0],["2006-04-25",15.9207,16.0052,15.7743,16.0052,69960.0],["2006-04-26",16.0503,16.0784,15.994,16.0503,47960.0],["2006-04-27",16.0221,16.1854,15.9939,16.1404,28270.0],["2006-04-28",16.2192,16.2192,15.9264,16.1122,48620.0],["2006-05-01",16.0277,16.2643,16.0221,16.1066,75790.0],["2006-05-02",16.0615,16.1629,16.0221,16.1347,46530.0],["2006-05-03",16.039,16.101,15.9489,15.994,49830.0],["2006-05-04",15.7743,16.1798,15.7743,15.8869,96470.0],["2006-05-05",15.9545,16.1629,15.8982,16.1629,49170.0],["2006-05-08",16.0559,16.1629,16.0503,16.0728,20020.0],["2006-05-09",16.0334,16.1066,15.7687,16.0559,52580.0],["2006-05-10",15.8701,16.0784,15.8701,16.0728,30470.0],["2006-05-11",16.0165,16.1066,15.9658,15.9658,65450.0],["2006-05-12",16.0503,16.0503,15.9038,15.9602,61160.0],["2006-05-15",15.7743,16.0108,15.7743,15.9771,48950.0],["2006-05-16",15.994,16.0841,15.9658,16.0559,37510.0],["2006-05-17",16.0559,16.0953,15.9207,16.0728,57310.0],["2006-05-18",16.0784,16.0784,15.9771,15.9996,37620.0],["2006-05-19",15.8813,16.0728,15.8813,16.0503,50050.0],["2006-05-22",16.0108,16.0728,15.9883,16.0503,79310.0],["2006-05-23",16.0165,16.1066,15.8475,16.0277,134310.0],["2006-05-24",15.9658,16.1066,15.8588,16.0334,73370.0],["2006-05-25",15.9095,16.0841,15.9095,16.0503,43340.0],["2006-05-26",16.0108,16.0953,15.9939,16.0446,56210.0],["2006-05-30",16.0165,16.1066,15.9658,16.0277,54670.0],["2006-05-31",16.039,16.1066,15.9602,16.0503,128480.0],["2006-06-01",15.9939,16.1629,15.8926,16.0446,190300.0],["2006-06-02",16.1178,16.1347,16.0277,16.0784,104280.0],["2006-06-05",16.0165,16.0841,15.9714,16.0446,85800.0],["2006-06-06",16.0108,16.1122,15.8588,16.0897,78870.0],["2006-06-07",15.9433,16.3656,15.9433,16.2361,145200.0],["2006-06-08",16.2192,16.7542,16.1967,16.6866,142780.0],["2006-06-09",16.6134,16.8331,16.5796,16.6585,47300.0],["2006-06-12",16.6585,16.957,16.529,16.957,160270.0],["2006-06-13",16.957,17.3512,16.7768,16.8556,97900.0],["2006-06-14",16.7486,16.8781,16.5121,16.7092,71060.0],["2006-06-15",16.7092,17.0077,16.7092,16.9175,73260.0],["2006-06-16",16.8331,16.9908,16.7599,16.8838,60170.0],["2006-06-19",16.8894,16.9119,16.5571,16.5627,70180.0],["2006-06-20",16.5233,16.9626,16.5177,16.9626,147400.0],["2006-06-21",17.0076,17.1034,16.5796,16.5796,88770.0],["2006-06-22",16.6697,16.681,16.4726,16.6078,154330.0],["2006-06-23",16.6754,16.6754,16.1629,16.1798,63360.0],["2006-06-26",16.3431,16.3882,16.2192,16.3487,56870.0],["2006-06-27",16.3882,16.5402,16.3375,16.3882,97460.0],["2006-06-28",16.5571,16.5684,16.3994,16.5008,37510.0],["2006-06-29",16.3825,16.7542,16.3825,16.636,146080.0],["2006-06-30",16.5628,16.7768,15.4758,15.4758,4811400.0],["2006-07-03",15.9095,16.6923,15.9095,16.681,361020.0],["2006-07-05",16.4389,16.6078,16.3318,16.3431,318450.0],["2006-07-06",16.3037,16.5346,16.3037,16.5121,257840.0],["2006-07-07",16.4051,16.6247,16.2023,16.2755,162030.0],["2006-07-10",16.2305,16.4332,16.2248,16.3487,147400.0],["2006-07-11",16.2812,16.4614,16.146,16.4557,132330.0],["2006-07-12",16.3882,16.4107,16.0897,16.1122,105160.0],["2006-07-13",16.0108,16.1573,15.825,15.9038,183920.0],["2006-07-14",15.825,15.8813,15.5659,15.6729,126940.0],["2006-07-17",15.5941,15.7743,15.5322,15.6448,104170.0],["2006-07-18",15.7687,15.8644,15.4758,15.8644,113960.0],["2006-07-19",15.8137,16.4051,15.8137,16.2643,140800.0],["2006-07-20",16.3318,16.3656,16.0559,16.0784,108680.0],["2006-07-21",15.9771,16.0784,15.7518,15.7743,165440.0],["2006-07-24",15.9489,16.2192,15.8813,16.1967,105380.0],["2006-07-25",16.253,16.5402,16.1122,16.2417,90530.0],["2006-07-26",16.1122,16.3375,16.0728,16.1404,63140.0],["2006-07-27",16.2981,16.36,15.9771,16.0052,44880.0],["2006-07-28",16.1235,16.5177,16.0446,16.36,92510.0],["2006-07-31",16.36,16.4332,16.0728,16.315,94160.0],["2006-08-01",16.1347,16.1742,15.8475,15.9095,65450.0],["2006-08-02",16.0277,16.0334,15.7912,15.8306,53240.0],["2006-08-03",15.7743,16.1122,15.6561,16.1122,147400.0],["2006-08-04",16.1911,16.3093,15.7574,15.8982,90970.0],["2006-08-07",15.8982,15.8982,15.6729,15.7349,60830.0],["2006-08-08",15.7687,15.8926,15.4984,15.5096,90750.0],["2006-08-09",15.6673,15.7574,15.4758,15.4984,105160.0],["2006-08-10",15.4308,15.7124,15.3294,15.6729,74470.0],["2006-08-11",15.6166,15.6786,15.4758,15.6223,59400.0],["2006-08-14",15.6955,15.8869,15.6673,15.8813,146410.0],["2006-08-15",15.9095,16.0503,15.8644,16.0221,99330.0],["2006-08-16",16.0503,16.1573,15.9545,16.0503,48290.0],["2006-08-17",15.9771,16.0672,15.9602,16.0277,53680.0],["2006-08-18",16.1066,16.1066,15.8588,16.0446,65230.0],["2006-08-21",15.9095,15.9264,15.7405,15.7799,54340.0],["2006-08-22",15.7405,15.8532,15.6279,15.7124,36850.0],["2006-08-23",15.7631,15.7687,15.5659,15.5997,91190.0],["2006-08-24",15.5941,15.7574,15.5941,15.6786,51590.0],["2006-08-25",15.611,15.7687,15.5716,15.7293,52800.0],["2006-08-28",15.611,15.7687,15.5772,15.7405,100650.0],["2006-08-29",15.7687,15.8419,15.6054,15.7687,116050.0],["2006-08-30",15.8137,15.9883,15.6842,15.8926,65560.0],["2006-08-31",15.9489,16.1347,15.8644,16.0559,201850.0],["2006-09-01",16.1573,16.1629,16.0559,16.0615,49280.0],["2006-09-05",16.0503,16.2361,16.0334,16.1798,61930.0],["2006-09-06",16.0615,16.1404,16.0221,16.0221,79860.0],["2006-09-07",15.9658,16.146,15.8475,15.8926,71060.0],["2006-09-08",15.8813,16.0052,15.7462,15.825,55990.0],["2006-09-11",15.7687,16.0672,15.7349,15.9883,47080.0],["2006-09-12",15.9433,16.4332,15.8926,16.3882,67870.0],["2006-09-13",16.3713,16.5571,16.2474,16.5571,50380.0],["2006-09-14",16.4726,16.5571,16.2417,16.5402,62260.0],["2006-09-15",16.6247,16.681,16.4332,16.6697,311740.0],["2006-09-18",16.5402,16.7317,16.4726,16.6416,60390.0],["2006-09-19",16.5965,16.5965,16.1685,16.529,64350.0],["2006-09-20",16.5346,16.8837,16.5346,16.6979,80520.0],["2006-09-21",16.6529,16.8838,16.5064,16.6022,54670.0],["2006-09-22",16.6078,16.6078,16.2699,16.422,58740.0],["2006-09-25",16.4107,16.8725,16.4107,16.7035,74030.0],["2006-09-26",16.6472,16.895,16.5853,16.895,80740.0],["2006-09-27",16.8105,17.0583,16.8049,17.0245,70510.0],["2006-09-28",17.0583,17.1203,16.9119,16.9908,119130.0],["2006-09-29",17.0077,17.0696,16.6866,16.7148,78430.0],["2006-10-02",16.6585,16.7373,16.3713,16.4445,85140.0],["2006-10-03",16.467,16.6134,16.3037,16.4726,44880.0],["2006-10-04",16.4895,16.7373,16.36,16.7373,98560.0],["2006-10-05",16.8162,17.0076,16.6641,17.002,72050.0],["2006-10-06",16.9063,16.9795,16.6866,16.8556,43010.0],["2006-10-09",16.7824,16.9457,16.7824,16.8669,49830.0],["2006-10-10",16.895,16.9063,16.7599,16.8331,50380.0],["2006-10-11",16.8274,16.895,16.6641,16.8049,88880.0],["2006-10-12",17.0158,17.2209,16.9702,17.1411,102740.0],["2006-10-13",17.181,17.409,17.0385,17.2722,105930.0],["2006-10-16",17.2266,17.4887,17.1411,17.4659,74250.0],["2006-10-17",17.3406,17.4203,17.1696,17.3748,80960.0],["2006-10-18",17.3805,17.54,17.3178,17.4033,73260.0],["2006-10-19",17.3406,17.54,17.3121,17.5343,103400.0],["2006-10-20",17.6084,17.6084,17.3748,17.4147,62260.0],["2006-10-23",17.3349,17.6084,17.2893,17.597,71940.0],["2006-10-24",17.6084,17.6084,17.3121,17.3691,48840.0],["2006-10-25",17.3805,17.54,17.352,17.4944,47740.0],["2006-10-26",17.4944,17.6768,17.3805,17.6654,75130.0],["2006-10-27",17.6654,17.6654,17.1126,17.4431,50710.0],["2006-10-30",17.3577,17.6654,17.3235,17.6312,62040.0],["2006-10-31",17.6369,17.6597,17.3748,17.483,65340.0],["2006-11-01",17.4773,17.5229,16.8904,16.9303,82280.0],["2006-11-02",16.8619,17.1297,16.6568,16.6681,110660.0],["2006-11-03",16.7593,17.0329,16.7251,17.0044,54890.0],["2006-11-06",17.0955,17.6426,16.9873,17.4317,90420.0],["2006-11-07",17.4147,17.4203,17.0955,17.1126,97240.0],["2006-11-08",17.0499,17.1981,16.8847,17.181,123970.0],["2006-11-09",17.181,17.181,16.7137,16.8448,71500.0],["2006-11-10",16.8049,17.124,16.7479,17.124,74690.0],["2006-11-13",17.124,17.1981,17.0385,17.124,69410.0],["2006-11-14",17.1468,17.5229,17.0613,17.5172,102410.0],["2006-11-15",17.5514,17.6654,17.5001,17.654,139260.0],["2006-11-16",17.6654,17.6654,17.5457,17.6654,81730.0],["2006-11-17",17.6654,17.9047,17.5229,17.899,105710.0],["2006-11-20",17.7167,17.9503,17.6882,17.9104,50820.0],["2006-11-21",17.9503,17.9503,17.6369,17.8933,66550.0],["2006-11-22",17.9275,17.9503,17.6882,17.7167,45540.0],["2006-11-24",17.5856,17.711,17.5571,17.6369,18480.0],["2006-11-27",17.597,17.6312,17.181,17.2152,147400.0],["2006-11-28",17.2038,17.4602,17.2038,17.4602,92400.0],["2006-11-29",17.5571,17.768,17.3235,17.768,89430.0],["2006-11-30",17.7794,17.8306,17.5628,17.5856,112530.0],["2006-12-01",17.5628,17.654,17.1069,17.4203,106150.0],["2006-12-04",17.3805,17.6483,17.3805,17.5742,113630.0],["2006-12-05",17.6027,17.6426,17.5058,17.5457,82610.0],["2006-12-06",17.5628,17.5685,17.3862,17.3919,74140.0],["2006-12-07",17.3691,17.4203,17.2209,17.2209,75240.0],["2006-12-08",17.067,17.2665,17.067,17.1411,55000.0],["2006-12-11",17.1354,17.3976,17.1012,17.3691,95700.0],["2006-12-12",17.409,17.4944,17.3577,17.409,39820.0],["2006-12-13",17.5172,17.5514,17.4204,17.5343,26620.0],["2006-12-14",17.6027,17.7053,17.5115,17.6198,92840.0],["2006-12-15",17.6426,17.7737,17.5514,17.6996,211090.0],["2006-12-18",17.7452,17.8078,17.3007,17.4203,54450.0],["2006-12-19",17.3007,17.4545,17.1582,17.3406,66220.0],["2006-12-20",17.4032,17.54,17.3292,17.426,35640.0],["2006-12-21",17.3805,17.6882,17.3748,17.5001,60170.0],["2006-12-22",17.5514,17.5514,17.3178,17.3862,36960.0],["2006-12-26",17.295,17.7452,17.2665,17.711,66330.0],["2006-12-27",17.7737,18.1726,17.7737,18.1612,56760.0],["2006-12-28",18.1042,18.1954,17.9902,18.0814,41800.0],["2006-12-29",18.127,18.127,17.5913,17.6141,117480.0],["2007-01-03",17.7053,18.2124,17.5799,17.7224,88880.0],["2007-01-04",17.6312,17.956,17.4716,17.8534,89540.0],["2007-01-05",17.7908,17.7908,17.238,17.2494,92510.0],["2007-01-08",17.2437,17.3748,17.0955,17.238,84920.0],["2007-01-09",17.2095,17.2779,16.8904,17.1126,112310.0],["2007-01-10",16.9816,17.2779,16.9645,17.1867,82060.0],["2007-01-11",17.181,17.4374,17.1183,17.1468,105600.0],["2007-01-12",17.0784,17.2494,17.0784,17.1981,80850.0],["2007-01-16",17.238,17.352,16.9588,17.067,137610.0],["2007-01-17",16.9873,17.181,16.8961,16.9189,102300.0],["2007-01-18",16.9132,16.993,16.7479,16.7764,141790.0],["2007-01-19",16.7251,16.9873,16.6738,16.9816,68860.0],["2007-01-22",16.936,16.936,16.5941,16.5941,94710.0],["2007-01-23",16.5713,16.7992,16.5542,16.5713,145200.0],["2007-01-24",16.634,16.8505,16.6169,16.6909,74910.0],["2007-01-25",16.6681,16.765,16.2408,16.3148,126830.0],["2007-01-26",16.3148,16.5485,16.2351,16.5428,73810.0],["2007-01-29",16.4687,16.6511,16.406,16.6454,104720.0],["2007-01-30",16.6909,16.8562,16.5998,16.7935,97900.0],["2007-01-31",16.7365,16.8277,16.6283,16.7023,156420.0],["2007-02-01",16.7308,16.8904,16.6909,16.8505,47520.0],["2007-02-02",16.9018,16.9645,16.8505,16.9132,37950.0],["2007-02-05",16.8733,16.9474,16.7707,16.8448,121220.0],["2007-02-06",16.9303,17.0101,16.8049,16.9075,57310.0],["2007-02-07",16.9588,17.0613,16.8619,17.0613,63140.0],["2007-02-08",16.9987,17.0158,16.879,16.9759,32120.0],["2007-02-09",16.9303,17.0613,16.7137,16.7422,83160.0],["2007-02-12",16.7992,16.9474,16.7422,16.9474,67760.0],["2007-02-13",17.0215,17.1753,16.9531,17.1696,138050.0],["2007-02-14",17.1468,17.3805,17.0955,17.2494,147730.0],["2007-02-15",17.2437,17.6084,17.238,17.4147,222970.0],["2007-02-16",17.4147,17.8648,17.2437,17.8306,270270.0],["2007-02-20",17.6654,17.8648,17.54,17.8648,110330.0],["2007-02-21",17.7509,17.8135,17.6654,17.7566,61710.0],["2007-02-22",17.7395,17.8762,17.6597,17.8762,84040.0],["2007-02-23",17.7737,17.7794,17.4545,17.4944,88110.0],["2007-02-26",17.5685,17.6255,17.3121,17.5058,139590.0],["2007-02-27",17.3349,17.54,16.8277,16.8277,296120.0],["2007-02-28",16.8277,16.9132,16.6112,16.6283,156310.0],["2007-03-01",16.5314,16.9132,16.2806,16.7365,147950.0],["2007-03-02",16.6112,16.6909,16.3205,16.3205,173800.0],["2007-03-05",16.2294,16.4915,16.2009,16.2692,157960.0],["2007-03-06",16.4516,16.7536,16.3205,16.7422,121000.0],["2007-03-07",16.6624,16.7536,16.3433,16.5086,136510.0],["2007-03-08",16.6283,16.708,16.4687,16.4915,122980.0],["2007-03-09",16.6511,16.6681,16.4459,16.6169,68750.0],["2007-03-12",16.7023,16.8562,16.634,16.7935,110220.0],["2007-03-13",16.6453,16.6453,16.3319,16.3718,268400.0],["2007-03-14",16.3319,16.7308,16.3319,16.6511,159500.0],["2007-03-15",16.6795,16.879,16.4573,16.8106,136180.0],["2007-03-16",16.7821,16.8847,16.5941,16.6511,362230.0],["2007-03-19",16.7251,16.9189,16.634,16.7023,118140.0],["2007-03-20",16.6226,16.8049,16.6226,16.7422,99660.0],["2007-03-21",16.7365,17.2665,16.708,17.181,107360.0],["2007-03-22",17.2038,17.2323,16.9759,17.0215,106590.0],["2007-03-23",16.9816,17.1069,16.9702,17.0158,47850.0],["2007-03-26",16.9873,17.0955,16.8163,17.0841,58630.0],["2007-03-27",16.9987,16.9987,16.765,16.822,62040.0],["2007-03-28",16.7023,16.8619,16.5941,16.7365,88990.0],["2007-03-29",16.8163,17.0955,16.6169,16.8676,87010.0],["2007-03-30",16.9075,16.9246,16.7023,16.9075,170720.0],["2007-04-02",16.9189,16.9873,16.6453,16.7764,85030.0],["2007-04-03",16.8106,17.0955,16.7821,16.993,122870.0],["2007-04-04",17.0215,17.0272,16.8505,16.9246,86130.0],["2007-04-05",16.8847,17.2551,16.8448,17.0727,144650.0],["2007-04-09",17.0556,17.0727,16.8277,16.8391,75130.0],["2007-04-10",16.8163,17.2437,16.8163,17.0784,132330.0],["2007-04-11",17.0613,17.0613,16.7593,16.8106,186450.0],["2007-04-12",16.874,16.9259,16.6895,16.9259,77110.0],["2007-04-13",16.9029,17.0759,16.8452,17.0759,365530.0],["2007-04-16",17.1855,17.5661,17.1566,17.5661,136070.0],["2007-04-17",17.543,17.5661,17.4104,17.468,95260.0],["2007-04-18",17.3758,17.5545,17.3239,17.3815,65120.0],["2007-04-19",17.3527,17.468,17.1451,17.2604,102520.0],["2007-04-20",17.4969,17.4969,17.2777,17.3988,91190.0],["2007-04-23",17.3354,17.3815,17.0874,17.1451,75020.0],["2007-04-24",17.0413,17.1855,16.8625,17.0759,110550.0],["2007-04-25",17.1797,17.2085,17.0413,17.1566,85250.0],["2007-04-26",17.1163,17.1739,16.9778,17.1163,75460.0],["2007-04-27",17.0298,17.1797,16.8625,16.9951,102740.0],["2007-04-30",17.099,17.099,16.5684,16.5799,134750.0],["2007-05-01",16.6261,16.7587,16.5396,16.7529,69300.0],["2007-05-02",16.8798,17.3008,16.7933,17.2604,106150.0],["2007-05-03",17.2431,17.2431,17.0528,17.0817,88440.0],["2007-05-04",17.1509,17.1797,17.0297,17.1797,93830.0],["2007-05-07",17.2085,17.4623,17.1393,17.1566,85470.0],["2007-05-08",17.0124,17.0932,16.8394,17.0009,68090.0],["2007-05-09",16.8798,17.1278,16.8625,17.0644,63140.0],["2007-05-10",16.9375,16.9548,16.4069,16.4358,198660.0],["2007-05-11",16.5915,16.7645,16.505,16.7645,116380.0],["2007-05-14",16.8048,16.8048,16.4819,16.5396,131340.0],["2007-05-15",16.4934,16.7645,16.1878,16.1935,195580.0],["2007-05-16",16.2743,16.4646,16.0782,16.4646,157190.0],["2007-05-17",16.5886,16.6774,16.0684,16.1001,190200.0],["2007-05-18",16.1572,16.4744,16.0874,16.3666,177000.0],["2007-05-21",16.3158,16.7155,16.2841,16.3983,108600.0],["2007-05-22",16.3539,16.4807,16.3475,16.3792,186600.0],["2007-05-23",16.3792,16.4617,16.1699,16.2333,199200.0],["2007-05-24",16.1889,16.9882,16.043,16.3856,691900.0],["2007-05-25",16.9438,16.9438,16.5378,16.6837,283200.0],["2007-05-29",16.9185,17.2864,16.817,17.0136,247900.0],["2007-05-30",17.0136,17.058,16.8106,17.039,220200.0],["2007-05-31",17.1024,17.1912,16.9946,17.0326,220500.0],["2007-06-01",17.1912,17.4133,17.1785,17.242,134500.0],["2007-06-04",17.28,17.4386,17.2547,17.3689,129400.0],["2007-06-05",17.3815,17.4006,16.9121,17.0009,204300.0],["2007-06-06",16.9755,17.0009,16.8423,16.9692,98600.0],["2007-06-07",16.9565,16.9755,16.6964,16.7091,153000.0],["2007-06-08",16.7852,17.0644,16.6964,17.0199,103300.0],["2007-06-11",17.0517,17.077,16.8614,16.9438,118000.0],["2007-06-12",16.9882,16.9946,16.6457,16.6964,124100.0],["2007-06-13",16.7599,16.8994,16.5442,16.7218,337700.0],["2007-06-14",16.8106,16.8994,16.6837,16.7091,121500.0],["2007-06-15",16.9755,17.1722,16.8487,16.9185,318400.0],["2007-06-18",16.9946,17.077,16.8106,16.9248,87900.0],["2007-06-19",16.9185,17.0834,16.817,17.077,111400.0],["2007-06-20",17.1849,17.1849,16.6774,16.6901,128700.0],["2007-06-21",16.633,16.671,16.4363,16.5886,142900.0],["2007-06-22",16.5442,16.5886,16.3729,16.4807,468400.0],["2007-06-25",16.3919,16.671,16.2397,16.3221,251800.0],["2007-06-26",16.3919,16.4617,16.2777,16.3792,177700.0],["2007-06-27",16.3412,16.6457,16.2397,16.6393,128800.0],["2007-06-28",16.6774,16.7472,16.4744,16.4744,153200.0],["2007-06-29",16.5632,16.6203,16.246,16.2524,150400.0],["2007-07-02",16.3602,16.4871,16.3602,16.449,84300.0],["2007-07-03",16.4934,16.5125,16.3983,16.4871,56900.0],["2007-07-05",16.5949,16.6076,16.3666,16.449,121500.0],["2007-07-06",16.4744,16.4934,16.2714,16.468,66500.0],["2007-07-09",16.5505,16.5505,16.3158,16.3221,124100.0],["2007-07-10",16.3539,16.3539,15.8591,15.8591,222300.0],["2007-07-11",15.8844,15.9796,15.7639,15.8718,122200.0],["2007-07-12",16.005,16.3666,15.9225,16.3666,121400.0],["2007-07-13",16.3158,16.3348,16.1318,16.3095,126700.0],["2007-07-16",16.3348,16.3983,16.0177,16.0494,121900.0],["2007-07-17",16.1255,16.2207,16.0303,16.0303,75100.0],["2007-07-18",16.0177,16.1065,15.6751,15.8844,165500.0],["2007-07-19",15.9288,16.0747,15.8273,15.8273,136200.0],["2007-07-20",15.7956,15.8273,15.3643,15.3896,281300.0],["2007-07-23",15.4784,15.5419,15.3516,15.3643,165400.0],["2007-07-24",15.3389,15.4658,14.6665,14.7045,276200.0],["2007-07-25",14.8631,15.0281,14.5015,14.7933,258000.0],["2007-07-26",14.6982,14.9202,14.2097,14.3747,270600.0],["2007-07-27",14.3112,14.4825,13.9243,13.975,318700.0],["2007-07-30",14.0384,14.2985,13.6388,14.0765,277700.0],["2007-07-31",14.2287,14.5015,13.9496,13.975,247400.0],["2007-08-01",13.8799,14.0765,13.5627,13.956,179500.0],["2007-08-02",13.9877,14.1526,13.6959,13.8608,191700.0],["2007-08-03",13.8101,13.9179,12.9727,12.9917,307700.0],["2007-08-06",13.144,13.4231,12.7697,13.4041,230900.0],["2007-08-07",13.3533,13.4675,12.6873,13.1694,267500.0],["2007-08-08",13.3406,13.753,13.0235,13.366,423200.0],["2007-08-09",13.2518,13.8545,12.6492,12.6936,508700.0],["2007-08-10",12.6999,13.956,12.3384,13.7593,477900.0],["2007-08-13",13.8037,14.1082,13.6769,13.7213,292400.0],["2007-08-14",13.7276,13.9623,13.6071,13.6198,148300.0],["2007-08-15",13.5754,14.3049,13.4295,13.6451,258400.0],["2007-08-16",13.6578,15.1105,13.4865,14.5777,404200.0],["2007-08-17",15.174,15.618,14.9963,15.3199,433700.0],["2007-08-20",15.415,15.5609,14.7743,14.8948,232900.0],["2007-08-21",14.8504,15.5102,14.7997,15.4467,452800.0],["2007-08-22",15.5736,15.637,15.0788,15.1866,454200.0],["2007-08-23",15.2564,15.5165,14.9773,14.9963,158000.0],["2007-08-24",14.9773,15.4214,14.9139,15.3896,200600.0],["2007-08-27",15.3199,15.4404,15.009,15.1549,87500.0],["2007-08-28",15.028,15.0661,14.5586,14.5777,187700.0],["2007-08-29",14.6538,15.0154,14.5206,14.99,157500.0],["2007-08-30",14.8124,14.9519,14.6094,14.7109,132900.0],["2007-08-31",14.7489,15.0661,14.565,14.603,224100.0],["2007-09-04",14.5079,14.5967,14.4064,14.4762,269700.0],["2007-09-05",14.4,14.5777,14.197,14.3683,281600.0],["2007-09-06",14.3873,14.4888,14.1717,14.2922,136900.0],["2007-09-07",14.0321,14.1336,13.956,14.0511,272500.0],["2007-09-10",14.0892,14.1717,13.7466,13.9116,209200.0],["2007-09-11",13.956,14.2034,13.8418,14.1717,276200.0],["2007-09-12",14.1336,14.4064,14.1146,14.2605,181800.0],["2007-09-13",14.2985,14.4254,14.2097,14.2541,129700.0],["2007-09-14",14.1146,14.2732,13.9369,14.197,157100.0],["2007-09-17",14.1019,14.178,13.9052,13.9179,256900.0],["2007-09-18",13.9369,14.7806,13.9243,14.7806,196700.0],["2007-09-19",14.8821,15.2881,14.7933,15.174,242700.0],["2007-09-20",15.0978,15.1169,14.7489,14.9456,140100.0],["2007-09-21",14.9773,15.1169,14.8568,14.8758,342400.0],["2007-09-24",14.8568,14.8568,14.2288,14.3366,158900.0],["2007-09-25",14.2161,14.3239,14.159,14.2605,82700.0],["2007-09-26",14.3873,14.5713,14.178,14.3937,86700.0],["2007-09-27",14.4888,14.4888,14.3112,14.3683,95100.0],["2007-09-28",14.3873,14.3873,13.753,13.7657,172300.0],["2007-10-01",13.7657,14.3366,13.7403,14.2478,187400.0],["2007-10-02",14.2351,14.3937,14.1717,14.3303,90000.0],["2007-10-03",14.2224,14.3683,14.178,14.2605,186100.0],["2007-10-04",14.3429,14.4508,14.2795,14.4381,66800.0],["2007-10-05",14.6284,14.9456,14.4381,14.8124,142100.0],["2007-10-08",14.768,14.8124,14.6855,14.7616,104000.0],["2007-10-09",14.7743,14.9836,14.7045,14.9329,130500.0],["2007-10-10",14.8504,15.0027,14.7743,14.9266,118000.0],["2007-10-11",15.1324,15.1324,14.637,14.7142,160300.0],["2007-10-12",14.7657,14.83,14.6049,14.6563,53900.0],["2007-10-15",14.637,14.637,14.103,14.2188,117700.0],["2007-10-16",14.1995,14.2639,13.6462,13.6655,207400.0],["2007-10-17",13.7427,13.8135,13.3181,13.5947,192400.0],["2007-10-18",13.5175,13.5947,13.3567,13.5497,114000.0],["2007-10-19",13.5433,13.5433,13.2087,13.2151,282400.0],["2007-10-22",13.2666,13.6848,13.2087,13.6462,193000.0],["2007-10-23",13.7813,13.7813,13.3696,13.6269,100400.0],["2007-10-24",13.4982,13.6076,13.2087,13.3824,156600.0],["2007-10-25",13.4339,13.5883,13.2151,13.4146,148100.0],["2007-10-26",13.614,14.0644,13.5368,14.0451,207700.0],["2007-10-29",14.1481,14.2381,13.9936,14.0837,192800.0],["2007-10-30",14.0322,14.0837,13.8971,14.0258,126900.0],["2007-10-31",14.0258,14.206,13.7492,14.0644,197400.0],["2007-11-01",13.865,13.9357,13.2087,13.2602,271300.0],["2007-11-02",13.91,13.91,13.2087,13.3824,156300.0],["2007-11-05",13.2087,13.3953,13.035,13.1701,295400.0],["2007-11-06",13.2537,13.4275,12.9835,13.3181,212800.0],["2007-11-07",13.183,13.2023,12.6361,12.6361,184500.0],["2007-11-08",12.7712,13.3696,12.7197,13.331,206100.0],["2007-11-09",13.0993,13.8971,12.8935,13.6462,250800.0],["2007-11-12",13.6591,14.1995,13.6591,13.8135,240300.0],["2007-11-13",13.955,14.8622,13.955,14.8558,266400.0],["2007-11-14",14.8686,14.8686,13.9872,14.1609,191200.0],["2007-11-15",14.1223,14.2317,13.6205,13.7427,116100.0],["2007-11-16",13.7749,13.9679,13.4468,13.8457,178000.0],["2007-11-19",13.672,13.672,13.1958,13.331,196300.0],["2007-11-20",13.3117,13.5754,13.0221,13.524,246300.0],["2007-11-21",13.4725,13.9872,13.4146,13.6526,106500.0],["2007-11-23",13.7299,13.9936,13.717,13.8585,95700.0],["2007-11-26",13.8585,13.8585,13.0736,13.08,200300.0],["2007-11-27",13.1122,13.6591,13.08,13.5433,128400.0],["2007-11-28",13.7234,14.4183,13.5368,14.4183,238700.0],["2007-11-29",14.4054,14.4054,14.0837,14.1481,80600.0],["2007-11-30",14.3668,14.5019,14.0901,14.1802,208700.0],["2007-12-03",14.1545,14.206,13.7106,13.7685,140400.0],["2007-12-04",13.6591,13.6784,13.1765,13.1765,494600.0],["2007-12-05",13.4403,13.6913,13.2731,13.6913,150100.0],["2007-12-06",13.6398,14.2639,13.6398,14.2639,223300.0],["2007-12-07",14.3153,14.3153,13.91,14.0387,96100.0],["2007-12-10",14.0451,14.3089,13.8392,14.3089,122300.0],["2007-12-11",14.3411,14.3797,13.3245,13.3438,206500.0],["2007-12-12",13.7749,14.1416,13.3245,13.5561,245300.0],["2007-12-13",13.4146,13.5497,13.1572,13.5047,164900.0],["2007-12-14",13.3117,13.5433,13.08,13.08,131700.0],["2007-12-17",12.9063,13.3503,12.8741,13.0221,128900.0],["2007-12-18",13.1894,13.5754,12.9578,13.5368,163200.0],["2007-12-19",13.4918,13.6398,13.2151,13.4339,157800.0],["2007-12-20",13.6012,13.6012,13.0286,13.3824,219700.0],["2007-12-21",13.8843,14.0773,13.5304,14.0773,619400.0],["2007-12-24",14.0902,14.3732,14.058,14.296,94500.0],["2007-12-26",14.1545,14.5534,14.1545,14.399,171300.0],["2007-12-27",14.3861,14.3925,13.7234,13.7299,124500.0],["2007-12-28",13.8264,14.0258,13.5175,13.5175,74100.0],["2007-12-31",13.5111,13.6398,13.2859,13.4725,132100.0],["2008-01-02",13.421,13.6205,13.1058,13.1637,181000.0],["2008-01-03",13.1637,13.331,12.9642,12.9642,143400.0],["2008-01-04",12.9321,12.9964,12.6618,12.6618,176200.0],["2008-01-07",12.7455,13.4146,12.6747,13.1572,184100.0],["2008-01-08",13.1958,13.4725,12.6168,12.6618,244800.0],["2008-01-09",12.6811,13.0672,12.5525,13.0672,183100.0],["2008-01-10",12.9256,13.5883,12.8163,13.3503,218500.0],["2008-01-11",13.2216,13.4854,12.9642,12.9707,154100.0],["2008-01-14",13.1122,13.2473,12.9063,13.1379,93600.0],["2008-01-15",12.9321,13.1251,12.7069,12.8806,133400.0],["2008-01-16",12.8549,13.5626,12.8034,13.3374,183600.0],["2008-01-17",13.421,13.421,12.6876,12.6876,173800.0],["2008-01-18",12.6683,13.0414,12.0635,12.3337,349800.0],["2008-01-22",11.8898,13.08,11.7418,12.398,397400.0],["2008-01-23",12.1343,13.3052,12.0892,13.183,410100.0],["2008-01-24",13.0607,13.2216,12.6811,12.7004,292200.0],["2008-01-25",12.9063,12.9321,12.398,12.4366,258700.0],["2008-01-28",12.3916,13.0221,12.3015,12.9449,222300.0],["2008-01-29",13.0286,13.0286,12.6104,12.9964,152300.0],["2008-01-30",12.8742,13.1894,12.5911,12.7262,214000.0],["2008-01-31",12.546,13.4468,12.5396,13.3438,352400.0],["2008-02-01",13.4146,13.6977,13.3117,13.6784,239700.0],["2008-02-04",13.6205,13.6848,13.2923,13.4596,185400.0],["2008-02-05",13.1379,13.4661,13.0607,13.1894,241000.0],["2008-02-06",13.3245,13.5754,13.08,13.2666,167600.0],["2008-02-07",13.1637,13.6719,13.1315,13.5626,267100.0],["2008-02-08",13.6398,13.6912,13.1958,13.4918,185800.0],["2008-02-11",13.4725,13.4725,13.0607,13.1508,151500.0],["2008-02-12",13.228,13.4982,13.1251,13.3631,172600.0],["2008-02-13",13.524,13.7878,13.4017,13.7685,232900.0],["2008-02-14",13.8006,13.8006,13.4918,13.5754,202800.0],["2008-02-15",13.4468,13.6977,13.4468,13.6398,222600.0],["2008-02-19",13.8328,13.865,13.4468,13.717,198400.0],["2008-02-20",13.6462,14.0901,13.524,14.058,144900.0],["2008-02-21",14.0644,14.2703,13.6912,13.7749,233400.0],["2008-02-22",13.8392,13.9164,13.2537,13.7942,151700.0],["2008-02-25",13.717,14.1416,13.3696,14.103,199000.0],["2008-02-26",13.9229,14.7657,13.9229,14.6821,353000.0],["2008-02-27",14.5084,14.9073,14.4183,14.785,215100.0],["2008-02-28",14.6499,14.6499,14.1674,14.2574,162700.0],["2008-02-29",14.1288,14.251,13.8328,13.9486,241800.0],["2008-03-03",13.8907,14.0966,13.6269,13.865,223300.0],["2008-03-04",13.5754,13.8907,13.3567,13.8392,483600.0],["2008-03-05",13.9357,13.9357,13.4918,13.5175,186200.0],["2008-03-06",13.4146,13.6076,13.1894,13.1894,176700.0],["2008-03-07",13.1637,13.8457,13.0736,13.5626,210700.0],["2008-03-10",13.6012,13.8071,13.4532,13.5175,150300.0],["2008-03-11",13.9422,14.592,13.8199,14.5856,292900.0],["2008-03-12",14.6049,15.0295,14.2639,14.2639,390800.0],["2008-03-13",14.0708,14.9266,13.9615,14.8815,174700.0],["2008-03-14",14.9523,14.9523,14.0322,14.2188,228400.0],["2008-03-17",13.7878,14.785,13.3117,14.3668,215000.0],["2008-03-18",14.6756,15.2032,14.3346,15.2032,295000.0],["2008-03-19",15.2482,15.3319,14.3475,14.3732,561500.0],["2008-03-20",14.5791,15.422,14.3282,15.3834,926700.0],["2008-03-24",15.4413,15.8337,15.2997,15.6021,348000.0],["2008-03-25",15.6214,15.7887,15.3062,15.5313,127500.0],["2008-03-26",15.3448,15.467,15.0166,15.3319,131500.0],["2008-03-27",15.4885,15.4885,14.947,14.9731,127400.0],["2008-03-28",14.9665,15.1035,14.6795,14.686,177400.0],["2008-03-31",14.7382,14.9731,14.3859,14.7317,191200.0],["2008-04-01",14.9339,15.5146,14.9339,15.4754,281200.0],["2008-04-02",15.358,15.7103,15.1818,15.371,331400.0],["2008-04-03",15.2601,15.4232,14.9209,15.1949,291700.0],["2008-04-04",15.2862,15.2862,14.8752,15.0252,282800.0],["2008-04-07",15.1035,15.4102,14.7447,15.1362,255600.0],["2008-04-08",14.9861,15.221,14.7186,14.9013,317100.0],["2008-04-09",14.9535,15.5341,14.549,14.5751,335600.0],["2008-04-10",14.6012,14.9404,14.2815,14.6729,243400.0],["2008-04-11",14.4707,14.7251,14.3011,14.3467,200300.0],["2008-04-14",14.3141,14.3533,14.0401,14.0531,155300.0],["2008-04-15",14.1771,14.6142,14.1771,14.6142,113200.0],["2008-04-16",14.7512,15.2927,14.5425,15.234,206400.0],["2008-04-17",15.2536,15.3319,14.8752,15.2732,133900.0],["2008-04-18",15.5472,15.7625,15.4428,15.756,259000.0],["2008-04-21",15.7494,15.7494,15.3319,15.4689,205600.0],["2008-04-22",15.3645,15.4428,15.0579,15.3384,282400.0],["2008-04-23",15.4102,15.5472,15.0905,15.4232,268600.0],["2008-04-24",15.4624,16.2127,15.2993,16.167,244000.0],["2008-04-25",16.2192,16.3692,15.7755,16.2714,551400.0],["2008-04-28",16.2192,16.6693,15.8864,16.5454,368200.0],["2008-04-29",16.5519,16.6628,16.4149,16.4736,305300.0],["2008-04-30",16.5454,16.6693,15.9974,16.304,385000.0],["2008-05-01",16.2779,16.8912,16.2583,16.7998,731000.0],["2008-05-02",16.7933,16.9956,16.304,16.3105,608900.0],["2008-05-05",16.1996,16.5062,16.0235,16.3497,185200.0],["2008-05-06",16.18,16.6172,15.9974,16.4997,168100.0],["2008-05-07",16.5389,16.6628,15.7299,15.7755,164500.0],["2008-05-08",15.5928,16.0561,15.3319,15.769,166800.0],["2008-05-09",15.5341,16.0887,15.5341,15.7494,154100.0],["2008-05-12",15.8016,16.1735,15.8016,16.1735,316600.0],["2008-05-13",16.2192,16.3105,15.9974,16.2257,115700.0],["2008-05-14",16.2648,16.4084,15.9843,16.2257,151900.0],["2008-05-15",16.2127,16.4671,15.893,16.4345,194600.0],["2008-05-16",16.4801,16.4801,15.6646,15.8603,230400.0],["2008-05-19",15.8277,16.2975,15.7168,15.7625,215000.0],["2008-05-20",15.6581,15.7886,15.4428,15.5537,146600.0],["2008-05-21",15.4689,15.7038,15.4363,15.6581,291700.0],["2008-05-22",15.7038,16.1539,15.7038,16.0561,135600.0],["2008-05-23",15.9452,16.2061,15.6581,15.8408,126400.0],["2008-05-27",15.8864,16.3105,15.8408,16.304,101900.0],["2008-05-28",16.3366,16.3431,15.7429,15.9517,179700.0],["2008-05-29",15.9191,16.5715,15.9191,16.5258,164600.0],["2008-05-30",16.5454,16.578,16.167,16.5323,322200.0],["2008-06-02",16.4932,16.6106,15.8799,16.1539,183600.0],["2008-06-03",16.2518,16.304,15.8147,15.9256,271900.0],["2008-06-04",15.8277,16.3497,15.7886,16.167,129100.0],["2008-06-05",16.18,16.6498,16.18,16.5258,202500.0],["2008-06-06",16.3562,16.3758,15.8538,16.0495,305500.0],["2008-06-09",16.0756,16.2975,15.6059,15.7494,189000.0],["2008-06-10",15.5733,16.1017,15.5276,15.9647,273400.0],["2008-06-11",15.893,16.1278,15.3188,15.3188,359300.0],["2008-06-12",15.4689,16.03,15.2079,15.234,242600.0],["2008-06-13",15.4232,15.6385,14.9013,15.371,243600.0],["2008-06-16",15.3384,15.893,14.9535,15.8212,221800.0],["2008-06-17",15.8408,16.304,15.371,15.3906,186100.0],["2008-06-18",15.3319,15.4754,15.084,15.2014,177000.0],["2008-06-19",15.2079,15.4102,15.0513,15.3906,381100.0],["2008-06-20",15.2993,15.4428,14.9143,15.0057,688300.0],["2008-06-23",15.1296,15.1427,14.5033,14.5425,233200.0],["2008-06-24",14.5425,15.0513,14.4511,14.7643,188000.0],["2008-06-25",14.7773,15.3188,14.6729,14.8491,278900.0],["2008-06-26",14.6403,14.7969,14.4054,14.6468,205400.0],["2008-06-27",14.6403,14.8882,14.4837,14.5098,477000.0],["2008-06-30",14.4772,14.4772,13.9357,13.9422,300200.0],["2008-07-01",13.7922,14.412,13.7922,14.3728,261200.0],["2008-07-02",14.3924,14.7839,13.8117,13.8248,215200.0],["2008-07-03",13.8835,14.0531,13.4007,13.4138,112200.0],["2008-07-07",13.5443,13.7987,12.8853,13.1724,274300.0],["2008-07-08",13.218,14.6599,13.1071,14.6403,370600.0],["2008-07-09",14.6142,14.8621,13.6813,13.6878,301300.0],["2008-07-10",13.6486,14.5098,13.5965,14.0336,361800.0],["2008-07-11",13.8835,14.3141,13.5834,13.9553,337400.0],["2008-07-14",14.1053,14.1053,13.1332,13.1398,405500.0],["2008-07-15",13.0158,13.2768,12.5787,12.5852,627200.0],["2008-07-16",12.6635,13.5051,12.6439,13.466,908500.0],["2008-07-17",13.5508,14.1967,13.0876,14.0858,591400.0],["2008-07-18",14.0988,14.275,13.7856,14.2358,268500.0],["2008-07-21",14.275,14.4968,13.0615,13.9161,214000.0],["2008-07-22",13.8705,15.0513,13.6747,15.0252,541900.0],["2008-07-23",15.0318,15.4428,14.5816,15.2927,475100.0],["2008-07-24",15.3645,15.4624,15.0383,15.1231,431900.0],["2008-07-25",15.2732,15.6516,14.9404,15.1623,412400.0],["2008-07-28",15.0252,15.2666,14.8556,15.0187,442300.0],["2008-07-29",15.1623,15.9843,15.0448,15.9778,427500.0],["2008-07-30",15.9843,16.2388,15.756,16.18,300800.0],["2008-07-31",15.6516,16.2127,15.6516,16.0495,314500.0],["2008-08-01",15.906,16.2387,15.7299,16.1931,340000.0],["2008-08-04",16.1148,16.2583,15.7886,15.9778,237700.0],["2008-08-05",16.2061,16.8585,16.1083,16.7737,423100.0],["2008-08-06",16.565,16.9564,16.2975,16.7607,274800.0],["2008-08-07",16.4867,16.8977,16.1866,16.2453,327400.0],["2008-08-08",16.1996,16.9303,16.1996,16.9238,253400.0],["2008-08-11",16.8977,17.5827,16.578,17.5827,364200.0],["2008-08-12",17.4327,17.524,16.8325,17.2826,347700.0],["2008-08-13",17.1521,17.1913,16.6172,16.9107,343500.0],["2008-08-14",16.7803,17.0021,16.4019,16.9629,202500.0],["2008-08-15",17.1717,17.2043,16.5715,16.9238,369500.0],["2008-08-18",16.9238,17.1587,16.441,16.5911,245700.0],["2008-08-19",16.4214,16.6693,16.1474,16.2518,348700.0],["2008-08-20",16.3236,16.6824,15.9452,16.317,227200.0],["2008-08-21",15.9843,16.2975,15.8603,15.9517,298900.0],["2008-08-22",16.2322,16.6824,16.1213,16.6498,243100.0],["2008-08-25",16.5062,16.5062,15.9125,15.9191,191700.0],["2008-08-26",15.9256,16.2648,15.893,16.2257,176600.0],["2008-08-27",16.1866,16.6954,16.0822,16.4279,173300.0],["2008-08-28",16.5976,16.9238,16.3366,16.9238,235900.0],["2008-08-29",16.7346,16.9173,16.5323,16.8585,190800.0],["2008-09-02",16.9629,17.126,16.5258,16.9956,322800.0],["2008-09-03",16.9434,17.4718,16.839,17.3348,357700.0],["2008-09-04",17.1195,17.4849,16.9107,17.2891,334000.0],["2008-09-05",17.0608,17.6219,16.9629,17.6219,301400.0],["2008-09-08",17.6154,18.2613,17.511,18.0655,626600.0],["2008-09-09",18.0068,18.2091,17.4262,17.4718,442900.0],["2008-09-10",17.8502,18.2025,17.1717,17.922,395100.0],["2008-09-11",17.1326,18.196,16.8781,18.1764,312300.0],["2008-09-12",17.798,18.4309,17.7067,18.1895,305700.0],["2008-09-15",18.072,18.5744,17.5175,17.6023,454700.0],["2008-09-16",17.2435,18.6918,16.9368,18.6853,584800.0],["2008-09-17",17.9611,18.4766,17.374,17.3805,457400.0],["2008-09-18",17.8894,20.0293,17.4457,19.7944,1020800.0],["2008-09-19",23.3567,23.3567,18.7767,21.5299,1001000.0],["2008-09-22",20.1859,20.1859,18.3004,19.0898,179800.0],["2008-09-23",18.4244,19.5661,18.2678,18.4505,186100.0],["2008-09-24",18.3917,19.4291,17.935,17.935,162500.0],["2008-09-25",17.9611,18.8223,17.4523,17.8829,191700.0],["2008-09-26",17.5725,19.0517,17.2555,18.3847,244000.0],["2008-09-29",18.0479,18.596,17.414,17.5659,194800.0],["2008-09-30",17.83,18.5828,17.513,17.83,246800.0],["2008-10-01",17.6649,17.8961,17.6649,17.8498,124500.0],["2008-10-02",17.8168,18.0942,16.8197,16.9583,128100.0],["2008-10-03",17.447,18.0083,16.2121,16.2121,153700.0],["2008-10-06",15.6574,17.4668,14.6074,17.4008,280000.0],["2008-10-07",16.9715,17.1829,15.1225,15.2216,186100.0],["2008-10-08",14.8583,16.5159,14.7263,14.7989,299100.0],["2008-10-09",15.1687,15.1687,12.6593,12.6593,477300.0],["2008-10-10",12.6593,14.8584,12.5999,14.6338,680500.0],["2008-10-13",15.1753,16.1923,14.3961,16.1923,443400.0],["2008-10-14",16.3706,16.6347,15.0895,16.6215,420600.0],["2008-10-15",16.0338,17.3413,15.6112,15.664,675500.0],["2008-10-16",15.9678,17.1696,15.1885,17.13,335000.0],["2008-10-17",16.3112,17.4998,16.2121,16.3376,292700.0],["2008-10-20",16.5753,16.8725,15.8687,16.7602,217200.0],["2008-10-21",16.3904,16.6744,15.6574,16.0272,226400.0],["2008-10-22",15.5782,16.4498,15.5782,15.8093,466300.0],["2008-10-23",15.8621,16.0272,14.3631,15.1951,338800.0],["2008-10-24",15.1027,16.2121,14.7329,15.4659,386000.0],["2008-10-27",15.2348,15.6574,14.6404,14.7065,248800.0],["2008-10-28",15.2216,16.813,14.7263,16.7602,394300.0],["2008-10-29",15.3404,16.7602,15.3338,16.1593,384000.0],["2008-10-30",16.6942,16.6942,15.7565,16.5885,328900.0],["2008-10-31",16.3508,17.1696,15.8951,17.1498,321000.0],["2008-11-03",17.0046,17.4866,16.8395,17.4668,259700.0],["2008-11-04",17.4998,17.7574,17.1036,17.6451,307000.0],["2008-11-05",17.2621,17.6913,16.3706,16.5687,300500.0],["2008-11-06",16.3574,17.064,16.2914,16.3442,313900.0],["2008-11-07",16.5093,16.8263,16.2649,16.8131,213900.0],["2008-11-10",17.163,17.2357,16.43,16.6281,288400.0],["2008-11-11",16.3838,16.6414,16.1329,16.1461,323800.0],["2008-11-12",15.9281,16.1527,15.2149,15.248,287600.0],["2008-11-13",15.3932,16.4036,14.0527,16.2319,587300.0],["2008-11-14",15.8753,16.08,15.0565,15.1225,363100.0],["2008-11-17",14.9706,16.047,14.9706,15.347,442200.0],["2008-11-18",15.2612,15.6376,14.5678,15.314,429700.0],["2008-11-19",15.0895,15.6508,14.2574,14.2904,638800.0],["2008-11-20",14.264,15.0499,13.2074,13.2801,553900.0],["2008-11-21",13.5376,13.9206,12.6329,13.7885,754100.0],["2008-11-24",13.5376,14.5876,13.3725,14.4489,670700.0],["2008-11-25",14.7461,14.8385,14.0263,14.6536,525700.0],["2008-11-26",14.1782,15.4923,14.1782,15.4395,354300.0],["2008-11-28",15.1687,15.6508,14.8121,15.5187,114700.0],["2008-12-01",14.9376,15.7763,12.9961,13.0093,509000.0],["2008-12-02",13.4518,14.1914,13.2602,14.1319,601900.0],["2008-12-03",13.6367,15.38,13.5376,15.2876,617300.0],["2008-12-04",14.9178,15.7697,14.3895,14.6999,476800.0],["2008-12-05",14.3829,15.6178,13.8876,15.6178,515500.0],["2008-12-08",15.8489,15.8489,14.5282,15.4395,558600.0],["2008-12-09",15.1819,15.1819,13.5178,13.5838,871400.0],["2008-12-10",13.8546,14.2904,13.5376,13.8678,490300.0],["2008-12-11",13.6103,14.5282,13.1348,13.1414,472500.0],["2008-12-12",13.5772,13.5772,12.7782,13.2735,638400.0],["2008-12-15",13.3065,13.3065,12.7518,13.0159,297200.0],["2008-12-16",13.3593,14.3036,12.9631,14.1716,373000.0],["2008-12-17",13.9008,14.3433,13.6367,13.9008,372000.0],["2008-12-18",13.8678,14.2376,13.6102,13.7555,340300.0],["2008-12-19",14.0659,14.3433,13.6565,13.6895,692800.0],["2008-12-22",13.7291,13.8084,13.2735,13.6169,291200.0],["2008-12-23",13.7952,13.9074,13.5574,13.6367,174400.0],["2008-12-24",13.5508,13.7093,13.3923,13.7027,61900.0],["2008-12-26",13.7423,13.8744,13.6961,13.8678,191500.0],["2008-12-29",13.8612,13.8678,13.4187,13.6102,147400.0],["2008-12-30",13.7621,13.9867,13.5376,13.947,305800.0],["2008-12-31",13.914,14.515,13.8084,14.4159,323700.0],["2009-01-02",14.4555,14.5216,13.9008,14.3168,217400.0],["2009-01-05",14.297,14.297,13.5574,13.6697,226400.0],["2009-01-06",14.2178,14.2376,13.5112,13.6631,332800.0],["2009-01-07",13.3725,13.498,13.1216,13.2008,335000.0],["2009-01-08",13.1744,13.5376,13.0225,13.4121,328000.0],["2009-01-09",13.4121,13.7225,12.7254,12.7254,342500.0],["2009-01-12",12.7121,13.1282,12.3886,12.415,286700.0],["2009-01-13",12.3159,13.0159,12.3159,13.0159,336600.0],["2009-01-14",12.6725,12.897,12.2829,12.2895,282300.0],["2009-01-15",12.3027,12.3027,11.8008,11.9857,494400.0],["2009-01-16",12.1112,12.3291,11.5169,11.8405,437300.0],["2009-01-20",11.682,11.7612,10.6782,10.6914,528800.0],["2009-01-21",10.7773,11.1801,10.4669,11.1603,774600.0],["2009-01-22",11.048,11.1273,10.2292,10.2292,769700.0],["2009-01-23",11.0678,11.5829,10.4933,11.5697,1821900.0],["2009-01-26",11.5631,11.8471,11.3188,11.5763,669800.0],["2009-01-27",11.5895,11.814,11.5301,11.6886,568500.0],["2009-01-28",11.9527,13.1876,11.9527,13.1546,1233500.0],["2009-01-29",13.0753,13.3131,12.481,12.7187,7898600.0],["2009-01-30",12.5206,12.6263,11.8933,12.032,1207900.0],["2009-02-02",11.8933,12.0055,11.5697,11.8999,858200.0],["2009-02-03",11.9329,12.098,11.3122,11.365,878900.0],["2009-02-04",11.431,11.5037,11.0876,11.2395,873500.0],["2009-02-05",11.1801,11.4574,11.015,11.2659,739700.0],["2009-02-06",11.3386,11.9461,11.2659,11.9395,822100.0],["2009-02-09",11.8669,12.2103,11.6423,12.0848,458300.0],["2009-02-10",11.9197,12.5008,11.2593,11.2593,634900.0],["2009-02-11",11.3584,11.5433,11.0414,11.2725,853300.0],["2009-02-12",11.1933,11.3386,10.5659,11.1207,800500.0],["2009-02-13",11.1669,11.2329,9.8858,9.8924,1417700.0],["2009-02-17",9.9056,9.9056,9.3839,9.3839,1026400.0],["2009-02-18",9.5358,9.5622,8.1622,8.2546,1671500.0],["2009-02-19",8.3405,8.4197,7.6471,7.6537,1462400.0],["2009-02-20",7.5943,7.5943,6.5179,6.9339,2873300.0],["2009-02-23",7.4094,7.4556,6.5509,6.5839,1634200.0],["2009-02-24",6.6433,7.0131,6.3065,6.9603,1067500.0],["2009-02-25",6.9141,7.1716,6.4782,6.9207,960800.0],["2009-02-26",7.1386,7.6735,7.0396,7.0594,1488000.0],["2009-02-27",6.8943,7.0858,6.6103,6.6103,1438800.0],["2009-03-02",6.6565,6.9075,6.3132,6.4584,1159500.0],["2009-03-03",6.6037,6.6037,6.115,6.2273,1562600.0],["2009-03-04",6.3065,6.5443,6.2141,6.4188,1537600.0],["2009-03-05",6.2801,6.4056,5.5669,5.5669,1909800.0],["2009-03-06",5.5141,5.7056,4.7481,5.0386,1855700.0],["2009-03-09",4.9462,5.4216,4.9462,5.3556,1782700.0],["2009-03-10",5.3622,5.9235,5.3622,5.9235,1031300.0],["2009-03-11",6.0226,6.2669,5.8971,6.0028,993100.0],["2009-03-12",5.9764,6.6103,5.7915,6.5839,912800.0],["2009-03-13",6.5641,6.5641,6.0556,6.1481,894600.0],["2009-03-16",6.2537,6.2801,5.316,5.349,1678100.0],["2009-03-17",5.316,5.8311,5.316,5.8311,1244600.0],["2009-03-18",5.7518,5.9037,5.349,5.7782,1468500.0],["2009-03-19",5.7782,5.9632,5.4084,5.4877,1994300.0],["2009-03-20",5.5603,5.6594,5.1971,5.2169,1388700.0],["2009-03-23",5.283,5.4481,4.3254,4.9264,5203200.0],["2009-03-24",4.8141,5.3952,4.7877,5.0254,2585400.0],["2009-03-25",5.1509,5.3622,4.7613,5.0915,1823100.0],["2009-03-26",5.2764,5.3424,5.0981,5.2433,1534600.0],["2009-03-27",5.1839,5.3094,4.9594,5.0981,1024600.0],["2009-03-30",4.9528,4.9594,4.7547,4.8603,1285400.0],["2009-03-31",5.0188,5.415,4.9528,5.1509,1770400.0],["2009-04-01",4.9858,5.2433,4.9528,5.1641,1227000.0],["2009-04-02",5.4349,5.5471,5.3424,5.4415,1562700.0],["2009-04-03",5.415,5.5669,5.2103,5.5603,1332700.0],["2009-04-06",5.5471,5.7518,5.3886,5.633,1423100.0],["2009-04-07",5.6198,5.8047,5.4481,5.4547,1046600.0],["2009-04-08",5.5537,5.5867,5.1905,5.349,999300.0],["2009-04-09",5.699,6.1216,5.4877,6.0754,1451000.0],["2009-04-13",5.8245,6.3131,5.6132,6.2999,1234200.0],["2009-04-14",6.2735,6.7952,6.016,6.2471,2048900.0],["2009-04-15",6.1613,6.4122,5.6792,6.366,1212200.0],["2009-04-16",6.5311,6.9933,6.1547,6.8679,1521200.0],["2009-04-17",6.9339,7.9971,6.7358,7.6141,1957200.0],["2009-04-20",7.2641,7.2971,6.7952,6.9933,1484400.0],["2009-04-21",6.8745,7.6801,6.5311,7.6537,1755500.0],["2009-04-22",7.4424,8.0565,7.2707,7.8254,1810800.0],["2009-04-23",7.6847,7.7919,7.3162,7.611,1079200.0],["2009-04-24",7.611,8.1403,7.5306,8.0264,1135100.0],["2009-04-27",7.8321,8.4686,7.745,8.013,1681900.0],["2009-04-28",7.9661,8.3748,7.812,7.946,1295200.0],["2009-04-29",7.9728,8.7232,7.9594,8.7165,1239300.0],["2009-04-30",8.8773,9.9023,8.7098,9.0515,3469100.0],["2009-05-01",9.0046,9.1252,8.8036,8.8639,1491100.0],["2009-05-04",9.0917,9.8219,8.9711,9.8219,1050200.0],["2009-05-05",9.3061,9.7348,9.2123,9.4736,1075300.0],["2009-05-06",9.4468,10.1502,9.3798,9.9961,1026900.0],["2009-05-07",10.2641,10.3847,8.9845,9.1654,1994300.0],["2009-05-08",9.2726,9.8085,9.2525,9.7817,1778800.0],["2009-05-11",9.3932,9.7147,9.1587,9.5942,880800.0],["2009-05-12",9.4937,9.6143,8.9979,9.2659,829300.0],["2009-05-13",9.0582,9.1051,7.9929,8.0733,1621400.0],["2009-05-14",8.1738,8.3748,7.9862,8.1738,976100.0],["2009-05-15",8.1269,8.3145,7.745,7.8053,771100.0],["2009-05-18",8.0264,8.549,7.8924,8.4954,992500.0],["2009-05-19",8.482,8.5356,8.1068,8.1537,434200.0],["2009-05-20",8.2542,8.5557,7.7919,7.8187,581100.0],["2009-05-21",7.7048,7.7048,7.4904,7.5775,546600.0],["2009-05-22",7.5909,7.7316,7.4234,7.4301,243800.0],["2009-05-26",7.4234,7.9393,7.4234,7.8321,506600.0],["2009-05-27",7.8187,7.8187,7.3564,7.3631,461400.0],["2009-05-28",7.4234,7.4971,7.1688,7.3765,420300.0],["2009-05-29",7.3698,7.5172,7.2358,7.4971,431300.0],["2009-06-01",7.3765,7.6244,7.2961,7.3765,609200.0],["2009-06-02",7.4167,7.6512,7.142,7.5105,910900.0],["2009-06-03",7.5105,7.5641,7.3363,7.4703,467700.0],["2009-06-04",7.5641,7.6311,7.3162,7.4435,850000.0],["2009-06-05",7.5038,7.5306,7.1018,7.142,503800.0],["2009-06-08",6.8941,7.276,6.8941,7.1688,384900.0],["2009-06-09",7.2358,7.2559,7.1085,7.1822,430500.0],["2009-06-10",7.2358,7.2693,6.8673,7.0951,510900.0],["2009-06-11",7.1286,7.2559,6.9343,6.941,490800.0],["2009-06-12",6.9544,7.2291,6.8874,7.2291,442100.0],["2009-06-15",7.209,7.2492,6.9812,7.2224,725300.0],["2009-06-16",7.2559,7.2559,7.075,7.142,488500.0],["2009-06-17",7.142,7.142,6.7534,6.9276,346600.0],["2009-06-18",6.9343,7.2358,6.7869,7.1956,369900.0],["2009-06-19",7.2626,7.343,7.1554,7.2626,822300.0],["2009-06-22",7.2425,7.2425,6.7735,6.8405,517200.0],["2009-06-23",6.8673,6.9209,6.5591,6.6194,667900.0],["2009-06-24",6.6596,6.7802,6.5725,6.7065,737900.0],["2009-06-25",6.539,6.8338,6.539,6.8338,535700.0],["2009-06-26",6.807,6.941,6.7132,6.9343,919200.0],["2009-06-29",6.8807,6.9477,6.7132,6.8673,411300.0],["2009-06-30",6.9008,7.0147,6.7199,6.9075,784100.0],["2009-07-01",7.0281,7.2693,6.874,7.1688,500400.0],["2009-07-02",7.1286,7.1487,6.7869,6.8271,513500.0],["2009-07-06",6.8204,6.9008,6.539,6.6596,418300.0],["2009-07-07",6.7199,6.7333,6.5122,6.5122,250200.0],["2009-07-08",6.5926,6.6328,6.2643,6.3648,357500.0],["2009-07-09",6.3983,6.4988,6.3246,6.3514,277200.0],["2009-07-10",6.3447,6.3782,6.1035,6.1504,452000.0],["2009-07-13",6.2375,6.5457,6.1772,6.539,512100.0],["2009-07-14",6.5725,6.5725,6.3112,6.539,319500.0],["2009-07-15",6.6864,7.142,6.4988,7.0013,1012900.0],["2009-07-16",7.0549,7.2894,6.9075,7.2291,416800.0],["2009-07-17",7.2626,7.3028,6.8941,6.9209,421100.0],["2009-07-20",6.9611,7.0147,6.7735,7.008,295700.0],["2009-07-21",7.0817,7.1353,6.539,6.6663,428100.0],["2009-07-22",6.5859,6.8405,6.5591,6.6931,412900.0],["2009-07-23",6.6395,7.0415,6.5189,6.9142,746000.0],["2009-07-24",6.8539,6.8807,6.6931,6.8271,327900.0],["2009-07-27",6.8338,7.2827,6.8137,7.276,417400.0],["2009-07-28",7.2559,7.5306,7.0415,7.5038,350000.0],["2009-07-29",7.4636,7.6713,7.3095,7.6378,311500.0],["2009-07-30",7.7048,8.2944,7.5976,8.2676,595200.0],["2009-07-31",8.2408,8.9108,8.2006,8.8304,1073600.0],["2009-08-03",8.9376,9.8152,8.8103,9.5741,824800.0],["2009-08-04",9.4803,9.5473,8.9376,9.4602,714200.0],["2009-08-05",9.5741,9.7148,9.1721,9.353,564100.0],["2009-08-06",9.3798,9.708,9.2391,9.4736,698800.0],["2009-08-07",9.6879,10.6661,9.554,10.5455,1174700.0],["2009-08-10",10.445,10.8805,10.3579,10.6326,627400.0],["2009-08-11",10.5455,10.5991,9.9358,10.2574,601400.0],["2009-08-12",10.2909,10.6728,10.0631,10.4986,584300.0],["2009-08-13",10.579,10.6527,10.2172,10.5321,685300.0],["2009-08-14",10.4852,10.512,10.0631,10.2239,340700.0],["2009-08-17",9.9827,10.1435,9.7549,9.7683,334800.0],["2009-08-18",9.8554,10.1167,9.775,10.0028,294900.0],["2009-08-19",9.909,10.0497,9.8219,9.8822,412800.0],["2009-08-20",9.842,10.0497,9.8085,10.0363,417200.0],["2009-08-21",10.0497,10.3445,9.909,10.2775,472400.0],["2009-08-24",10.2775,10.4718,9.909,9.9358,345700.0],["2009-08-25",10.0296,10.2909,9.9894,10.1904,257100.0],["2009-08-26",10.1904,10.3445,9.9894,10.1904,336600.0],["2009-08-27",10.11,10.2909,9.9157,10.2842,390700.0],["2009-08-28",10.3646,10.5187,10.1971,10.2842,507800.0],["2009-08-31",10.1368,10.3847,10.0564,10.3445,521500.0],["2009-09-01",10.3311,10.5455,9.9157,10.043,577200.0],["2009-09-02",10.0363,10.244,9.8755,9.8956,541400.0],["2009-09-03",9.9559,10.1837,9.8822,10.177,297100.0],["2009-09-04",10.1837,10.2373,9.9157,10.0966,252600.0],["2009-09-08",10.1703,10.244,9.9894,10.2306,330900.0],["2009-09-09",10.1904,10.512,10.0832,10.4785,583200.0],["2009-09-10",10.4182,10.4852,10.1234,10.3177,366800.0],["2009-09-11",10.3177,10.4048,10.2373,10.2775,421000.0],["2009-09-14",10.1837,10.512,10.1435,10.4986,293800.0],["2009-09-15",10.4718,10.6996,10.2708,10.6058,439800.0],["2009-09-16",10.6125,11.3897,10.5254,11.3294,976600.0],["2009-09-17",11.3361,11.5103,11.0078,11.182,391000.0],["2009-09-18",11.0614,11.2021,10.7197,10.9475,901200.0],["2009-09-21",10.847,11.0145,10.6326,10.8001,279300.0],["2009-09-22",10.914,11.3495,10.7264,11.2758,351100.0],["2009-09-23",11.3026,11.3428,10.847,11.1351,313000.0],["2009-09-24",11.1954,11.3227,10.7197,10.847,246700.0],["2009-09-25",10.7934,10.8872,10.6728,10.7934,264300.0],["2009-09-28",10.8202,11.2892,10.7867,11.249,281000.0],["2009-09-29",11.2289,11.3428,10.8537,11.1619,404400.0],["2009-09-30",11.2088,11.2624,10.8001,10.9274,371900.0],["2009-10-01",10.8939,10.9743,10.512,10.5388,382700.0],["2009-10-02",10.4852,10.6862,10.2909,10.4852,294600.0],["2009-10-05",10.5388,11.0346,10.5053,10.8269,374100.0],["2009-10-06",10.8537,11.3093,10.7331,11.3093,576000.0],["2009-10-07",11.2557,11.3093,11.0145,11.1485,430800.0],["2009-10-08",11.2423,11.2423,11.0547,11.1954,501400.0],["2009-10-09",11.1351,11.2356,10.9542,11.2356,496800.0],["2009-10-12",11.2557,11.2624,11.0547,11.1887,277500.0],["2009-10-13",11.1753,11.2289,10.8805,11.1686,325400.0],["2009-10-14",11.3026,11.3227,11.0547,11.3227,393700.0],["2009-10-15",11.2212,11.4445,11.1129,11.3159,249400.0],["2009-10-16",11.228,11.228,11.0114,11.1264,339600.0],["2009-10-19",11.2415,11.3836,10.9978,11.228,226300.0],["2009-10-20",11.1941,11.2686,11.0114,11.228,308200.0],["2009-10-21",11.228,11.3836,11.0588,11.0588,388600.0],["2009-10-22",11.0385,11.4378,10.9302,11.4378,481500.0],["2009-10-23",11.2347,11.4242,11.0926,11.1738,325600.0],["2009-10-26",11.2347,11.3024,10.9978,11.0317,308000.0],["2009-10-27",11.0791,11.2347,10.9302,10.9775,307500.0],["2009-10-28",11.052,11.1264,10.761,10.8151,496900.0],["2009-10-29",10.9234,11.0452,10.761,11.0317,388900.0],["2009-10-30",10.9302,10.9302,9.9962,10.0503,1235000.0],["2009-11-02",10.206,11.2889,10.206,10.5376,1017000.0],["2009-11-03",10.4632,10.7068,10.1789,10.6188,428600.0],["2009-11-04",10.7948,10.8219,10.3684,10.3955,405400.0],["2009-11-05",10.5376,10.6527,10.2466,10.6324,300400.0],["2009-11-06",10.4835,10.8422,10.4226,10.8151,463900.0],["2009-11-09",10.964,11.1603,10.9572,11.1061,504600.0],["2009-11-10",11.0723,11.1535,10.7271,10.8963,390900.0],["2009-11-11",11.052,11.2347,10.9166,11.0249,282000.0],["2009-11-12",10.9911,11.167,10.8422,10.849,500200.0],["2009-11-13",10.9302,11.0655,10.6865,10.8354,317500.0],["2009-11-16",10.8828,11.0114,10.7407,10.8625,544000.0],["2009-11-17",10.7407,11.167,10.5579,11.052,449600.0],["2009-11-18",11.0858,11.1061,10.9166,11.0114,247100.0],["2009-11-19",10.8693,11.0114,10.6662,10.9302,497300.0],["2009-11-20",10.9099,11.052,10.8557,10.964,447600.0],["2009-11-23",11.1467,11.431,11.1061,11.3295,463100.0],["2009-11-24",11.3159,11.5596,11.167,11.5122,442600.0],["2009-11-25",11.519,11.5799,11.3092,11.4513,511200.0],["2009-11-27",11.3024,11.4987,11.1941,11.1941,252400.0],["2009-11-30",11.167,11.3904,11.0926,11.3498,433100.0],["2009-12-01",11.4919,11.5054,11.2415,11.3362,347200.0],["2009-12-02",11.2956,11.5528,11.2618,11.4919,395900.0],["2009-12-03",11.5054,11.7085,11.1197,11.1264,270400.0],["2009-12-04",11.3836,11.6679,11.343,11.4716,289800.0],["2009-12-07",11.4716,11.5664,11.3362,11.4581,193900.0],["2009-12-08",11.3633,11.5731,11.2009,11.5122,368000.0],["2009-12-09",11.5054,11.6408,11.343,11.5731,270000.0],["2009-12-10",11.6408,11.6408,11.3024,11.3633,334800.0],["2009-12-11",11.4581,11.5731,11.3769,11.5393,265700.0],["2009-12-14",11.607,11.6137,11.3565,11.6137,212700.0],["2009-12-15",11.4851,11.6408,11.4175,11.4175,229400.0],["2009-12-16",11.4581,11.6543,11.4039,11.5054,260400.0],["2009-12-17",11.3701,11.6205,11.3024,11.4581,248200.0],["2009-12-18",11.6002,11.8709,11.4378,11.8709,806300.0],["2009-12-21",11.8574,12.2228,11.8303,12.1958,321700.0],["2009-12-22",12.2431,12.48,12.189,12.453,231300.0],["2009-12-23",12.48,12.6154,12.3514,12.5206,252700.0],["2009-12-24",12.5748,12.6425,12.4462,12.5883,84800.0],["2009-12-28",12.6424,12.8252,12.6289,12.7846,243700.0],["2009-12-29",12.8387,12.859,12.7372,12.8184,318300.0],["2009-12-30",12.7846,13.0756,12.6763,12.8996,354900.0],["2009-12-31",12.8996,13.15,12.7507,12.7981,423800.0],["2010-01-04",13.0147,13.238,12.9538,13.1703,371500.0],["2010-01-05",13.1703,13.211,12.8523,12.8861,508200.0],["2010-01-06",12.9199,12.9741,12.8116,12.8658,375200.0],["2010-01-07",12.8726,13.3395,12.8116,13.2786,245800.0],["2010-01-08",13.2313,13.502,13.211,13.4884,218200.0],["2010-01-11",13.5087,13.5087,13.0147,13.0891,222200.0],["2010-01-12",12.9605,13.1839,12.9064,13.1433,282500.0],["2010-01-13",13.1636,13.326,13.0079,13.1433,145400.0],["2010-01-14",13.035,13.4275,13.0011,13.3869,324000.0],["2010-01-15",13.4072,13.5223,13.0959,13.2516,532800.0],["2010-01-19",13.2719,13.6847,13.2448,13.6779,490900.0],["2010-01-20",13.5629,13.9351,13.3869,13.881,434300.0],["2010-01-21",13.8674,14.6864,13.793,14.5104,952500.0],["2010-01-22",14.4833,14.6728,14.0569,14.1517,737800.0],["2010-01-25",14.2735,14.2735,13.908,14.1382,333200.0],["2010-01-26",14.1382,14.4089,14.0096,14.1382,351600.0],["2010-01-27",14.0502,14.4901,13.9893,14.3344,319100.0],["2010-01-28",14.3141,14.348,13.908,14.0705,446400.0],["2010-01-29",14.0705,14.4495,13.9283,14.1043,363100.0],["2010-02-01",14.2058,14.2938,13.9622,14.1652,411600.0],["2010-02-02",14.1314,14.2803,13.9487,14.0366,374300.0],["2010-02-03",14.0502,14.1585,13.6373,13.8607,269900.0],["2010-02-04",13.7524,13.8471,13.3463,13.3666,368600.0],["2010-02-05",13.3869,13.6306,13.0282,13.4614,410700.0],["2010-02-08",13.4478,13.5426,13.1365,13.2313,183400.0],["2010-02-09",13.414,13.5223,13.0959,13.4072,268400.0],["2010-02-10",13.3192,13.6915,13.2177,13.6847,298800.0],["2010-02-11",13.6103,13.6306,13.2786,13.5629,204600.0],["2010-02-12",13.4884,13.8336,13.3801,13.793,295400.0],["2010-02-16",13.8471,14.1923,13.7727,14.1788,208300.0],["2010-02-17",14.3209,14.3818,14.1652,14.3277,283300.0],["2010-02-18",14.3547,14.375,14.1585,14.3615,161100.0],["2010-02-19",14.3683,14.6864,14.3074,14.6457,331100.0],["2010-02-22",14.6796,14.8894,14.5848,14.8488,235400.0],["2010-02-23",14.8353,14.8759,14.5172,14.5781,136900.0],["2010-02-24",14.5848,14.9571,14.5848,14.8082,152300.0],["2010-02-25",14.6728,14.8691,14.5848,14.8691,138600.0],["2010-02-26",14.8894,14.8894,14.3344,14.348,251700.0],["2010-03-01",14.4427,14.7879,14.3615,14.5307,464400.0],["2010-03-02",14.5578,14.7134,14.3818,14.5239,515100.0],["2010-03-03",14.639,14.7879,14.3547,14.4495,461600.0],["2010-03-04",14.5239,14.5984,14.4021,14.5239,269900.0],["2010-03-05",14.5848,14.8691,14.5239,14.7337,444200.0],["2010-03-08",14.754,14.8082,14.551,14.5781,239700.0],["2010-03-09",14.5375,14.842,14.5172,14.6457,300300.0],["2010-03-10",14.6322,15.0248,14.6322,14.9368,299200.0],["2010-03-11",14.8353,15.018,14.8285,14.9841,249800.0],["2010-03-12",15.0518,15.2278,14.8014,15.0924,222600.0],["2010-03-15",15.0315,15.397,15.018,15.3496,204400.0],["2010-03-16",15.3699,15.6339,15.2616,15.6271,149900.0],["2010-03-17",15.6203,17.0145,15.6203,16.6761,1055800.0],["2010-03-18",16.6829,16.7303,16.2903,16.331,352300.0],["2010-03-19",16.4392,16.5272,16.1753,16.3242,692100.0],["2010-03-22",16.243,16.737,16.067,16.6626,229200.0],["2010-03-23",16.6897,16.6897,16.1956,16.5881,270000.0],["2010-03-24",16.4799,16.6491,16.2836,16.3174,348300.0],["2010-03-25",16.3783,16.7303,16.243,16.2497,348800.0],["2010-03-26",16.3039,16.4054,15.8707,16.0264,371300.0],["2010-03-29",16.1009,16.1076,15.7895,15.9249,199300.0],["2010-03-30",15.9521,16.0203,15.6113,15.7272,266400.0],["2010-03-31",15.6999,16.0953,15.6726,15.6863,310200.0],["2010-04-01",15.7545,15.8976,15.5499,15.7272,253100.0],["2010-04-05",15.809,16.0203,15.7272,15.9249,184700.0],["2010-04-06",15.8226,16.1362,15.7067,16.0408,542400.0],["2010-04-07",15.9726,16.1908,15.9249,16.0749,350700.0],["2010-04-08",16.0067,16.3339,15.8908,16.2112,272100.0],["2010-04-09",16.2657,16.2657,15.9453,16.1703,168300.0],["2010-04-12",16.1703,16.2998,15.9862,16.1703,162900.0],["2010-04-13",16.1635,16.2385,15.9317,16.1908,235200.0],["2010-04-14",16.293,16.6202,16.2112,16.6066,438900.0],["2010-04-15",16.6134,16.852,16.5452,16.6611,369200.0],["2010-04-16",16.6202,16.6202,15.8976,16.0612,306300.0],["2010-04-19",16.0203,16.2385,15.6795,15.9862,182200.0],["2010-04-20",16.0953,16.293,15.9181,16.293,252500.0],["2010-04-21",16.2862,16.7157,16.2521,16.6816,341100.0],["2010-04-22",16.5043,16.8452,16.218,16.777,252900.0],["2010-04-23",16.668,16.852,16.4839,16.8384,327700.0],["2010-04-26",16.8452,16.8452,16.4634,16.5384,204200.0],["2010-04-27",16.443,16.9066,16.2726,16.3407,332200.0],["2010-04-28",16.5043,16.8384,16.3475,16.6339,306900.0],["2010-04-29",16.702,17.0429,16.6134,16.9884,380800.0],["2010-04-30",16.9679,17.0702,16.4771,16.4771,487500.0],["2010-05-03",16.5316,16.7634,16.4021,16.7429,189800.0],["2010-05-04",16.4839,16.4839,15.4818,15.6045,422500.0],["2010-05-05",15.5363,15.5431,14.9296,15.1273,587800.0],["2010-05-06",15.0523,15.1273,12.155,14.2956,623800.0],["2010-05-07",14.1933,14.5274,13.6411,13.9002,496800.0],["2010-05-10",14.5683,14.8546,14.0979,14.8341,363700.0],["2010-05-11",14.5478,15.4136,14.5478,15.1068,244800.0],["2010-05-12",15.2023,15.6113,14.9705,15.4954,268600.0],["2010-05-13",15.4409,15.509,15.1682,15.2227,156300.0],["2010-05-14",15.0659,15.0659,14.7046,14.9841,308600.0],["2010-05-17",15.0591,15.4681,14.6024,14.9705,348400.0],["2010-05-18",15.1,15.4,14.2888,14.391,414900.0],["2010-05-19",14.316,14.7182,14.0161,14.2479,237900.0],["2010-05-20",13.9479,14.0774,13.1094,13.1367,499300.0],["2010-05-21",12.9185,13.498,12.8367,13.3003,566400.0],["2010-05-24",13.2048,13.3207,12.9458,12.9662,260600.0],["2010-05-25",12.7413,13.2048,12.7072,13.1503,383800.0],["2010-05-26",13.2457,13.5593,13.1912,13.3684,399500.0],["2010-05-27",13.6343,13.9888,13.4298,13.9684,313400.0],["2010-05-28",13.8934,13.982,13.3344,13.4639,289900.0],["2010-06-01",13.3139,13.3957,12.9049,12.9253,384900.0],["2010-06-02",12.9867,13.4843,12.9321,13.4707,295700.0],["2010-06-03",13.4298,13.5661,13.0753,13.3753,228400.0],["2010-06-04",13.014,13.1298,12.4209,12.4618,319700.0],["2010-06-07",12.5027,12.6458,12.1277,12.155,320000.0],["2010-06-08",12.1823,12.3731,11.9778,12.3391,215000.0],["2010-06-09",12.4822,12.4822,11.6778,11.7323,387100.0],["2010-06-10",11.9709,12.3527,11.8414,12.3254,275900.0],["2010-06-11",12.1345,12.6595,12.0323,12.6595,175900.0],["2010-06-14",12.8367,13.1026,12.6322,12.6799,161300.0],["2010-06-15",12.7549,13.1162,12.5913,13.0753,161000.0],["2010-06-16",12.9662,13.2526,12.9526,13.0276,150200.0],["2010-06-17",13.0276,13.1094,12.5299,12.639,220200.0],["2010-06-18",12.7208,12.789,12.4618,12.639,373900.0],["2010-06-21",12.8435,12.9594,12.4686,12.5436,143400.0],["2010-06-22",12.6049,12.8026,12.2368,12.2845,176800.0],["2010-06-23",12.23,12.4209,12.0868,12.2573,172400.0],["2010-06-24",12.1277,12.305,11.9573,11.9777,116500.0],["2010-06-25",12.0527,12.1823,11.9641,12.155,442400.0],["2010-06-28",12.1141,12.3322,12.005,12.1891,94600.0],["2010-06-29",11.9505,12.08,11.5415,11.6778,285100.0],["2010-06-30",11.6573,11.9028,11.3778,11.3778,249400.0],["2010-07-01",11.371,11.5824,11.0097,11.3983,254500.0],["2010-07-02",11.4801,11.4937,11.0302,11.0438,147500.0],["2010-07-06",11.2279,11.4051,10.8938,10.9552,200400.0],["2010-07-07",11.0097,11.5074,10.962,11.5005,224800.0],["2010-07-08",11.6301,11.7937,11.5074,11.7596,204500.0],["2010-07-09",11.7732,11.9573,11.6369,11.9505,102000.0],["2010-07-12",11.8619,11.9573,11.6028,11.8073,119800.0],["2010-07-13",11.9641,12.2368,11.8823,12.2232,199200.0],["2010-07-14",12.155,12.1823,11.8619,12.005,111500.0],["2010-07-15",11.9982,12.0187,11.5005,11.6233,234300.0],["2010-07-16",11.4869,11.5142,10.9415,10.9756,427500.0],["2010-07-19",11.0165,11.1529,10.8393,11.0643,238400.0],["2010-07-20",10.8734,11.0983,10.7234,11.0847,244200.0],["2010-07-21",11.2142,11.2824,10.4507,10.4643,309800.0],["2010-07-22",10.6689,11.1597,10.5121,11.1324,379800.0],["2010-07-23",11.0438,11.3915,10.8597,11.3642,195300.0],["2010-07-26",11.3642,11.8414,11.1052,11.8278,302900.0],["2010-07-27",11.9709,12.1823,11.8891,11.9709,252300.0],["2010-07-28",11.9164,12.0596,11.7528,11.7801,267300.0],["2010-07-29",11.855,12.2709,11.7732,12.2232,397400.0],["2010-07-30",11.9846,12.2095,11.7596,11.821,303500.0],["2010-08-02",12.1073,12.2709,11.5142,12.2641,190400.0],["2010-08-03",12.2232,12.5708,11.9846,12.3868,368300.0],["2010-08-04",12.4209,12.5845,12.3186,12.5368,198900.0],["2010-08-05",12.3936,12.4686,12.1686,12.2027,143900.0],["2010-08-06",12.0323,12.1754,11.5415,11.8141,235600.0],["2010-08-09",11.8823,12.0391,11.6846,11.9914,158700.0],["2010-08-10",11.7869,11.93,11.5278,11.7255,138000.0],["2010-08-11",11.521,11.5551,10.8529,10.9075,321200.0],["2010-08-12",10.7575,11.0643,10.7575,10.8734,129100.0],["2010-08-13",10.8052,10.8938,10.5666,10.5734,153200.0],["2010-08-16",10.5189,10.8802,10.5189,10.7779,149000.0],["2010-08-17",10.9006,11.2074,10.737,11.1324,195400.0],["2010-08-18",11.0711,11.2006,10.8734,11.1052,153200.0],["2010-08-19",11.0097,11.112,10.737,10.737,209700.0],["2010-08-20",10.6552,10.8734,10.6211,10.8188,255600.0],["2010-08-23",10.9211,10.9211,10.5666,10.6961,230700.0],["2010-08-24",10.5189,10.7643,10.4984,10.6348,266000.0],["2010-08-25",10.5461,10.7302,10.403,10.6893,209100.0],["2010-08-26",10.7302,10.9552,10.4507,10.4643,186000.0],["2010-08-27",10.6007,10.9143,10.4643,10.9006,164400.0],["2010-08-30",10.8188,10.8188,10.3007,10.3075,259700.0],["2010-08-31",10.3007,10.7643,10.3007,10.6348,224800.0],["2010-09-01",10.812,11.2892,10.5598,11.2756,283900.0],["2010-09-02",11.2142,11.3233,10.9552,11.2347,153900.0],["2010-09-03",11.4051,11.5619,11.2824,11.4392,120400.0],["2010-09-07",11.3847,11.5005,10.9347,10.9688,150900.0],["2010-09-08",11.0302,11.2892,10.8938,10.9824,194900.0],["2010-09-09",11.1801,11.2688,10.8529,11.0438,92000.0],["2010-09-10",11.0847,11.2142,10.9279,11.1529,96200.0],["2010-09-13",11.2824,11.8823,11.2824,11.8346,221100.0],["2010-09-14",11.821,11.8278,11.4937,11.596,112300.0],["2010-09-15",11.5551,11.8619,11.4187,11.7801,150200.0],["2010-09-16",11.7732,11.8346,11.6505,11.7801,171800.0],["2010-09-17",11.93,11.9914,11.596,11.9232,426100.0],["2010-09-20",11.9505,12.5027,11.7937,12.4959,286800.0],["2010-09-21",12.4686,12.6867,12.1141,12.1277,258600.0],["2010-09-22",12.0459,12.1618,11.5551,11.7051,140200.0],["2010-09-23",11.5483,11.8346,11.112,11.1256,301800.0],["2010-09-24",11.3097,11.6028,11.2688,11.5755,251200.0],["2010-09-27",11.5278,11.6914,11.3778,11.4051,199500.0],["2010-09-28",11.4534,11.6189,11.1844,11.5637,208300.0],["2010-09-29",11.481,11.8119,11.3706,11.5913,176800.0],["2010-09-30",11.7637,12.0533,11.6464,11.6464,336000.0],["2010-10-01",11.8257,11.8878,11.4603,11.6464,207900.0],["2010-10-04",11.5568,11.5913,11.1362,11.1776,318200.0],["2010-10-05",11.3017,11.8395,11.0121,11.7706,272500.0],["2010-10-06",11.7844,11.9154,11.543,11.7016,188200.0],["2010-10-07",11.8119,11.8671,11.6533,11.7637,156800.0],["2010-10-08",11.7568,11.8878,11.5706,11.805,127400.0],["2010-10-11",11.7637,11.8326,11.6327,11.6809,46500.0],["2010-10-12",11.6602,11.8533,11.4672,11.8188,93500.0],["2010-10-13",11.8878,12.6049,11.7223,12.3015,314400.0],["2010-10-14",12.4256,12.4325,11.7913,11.943,118700.0],["2010-10-15",12.1153,12.1498,11.4879,11.5361,312600.0],["2010-10-18",11.612,12.1567,11.5016,12.136,181300.0],["2010-10-19",11.9292,12.3084,11.7706,11.9016,184900.0],["2010-10-20",11.943,12.3429,11.8464,12.2119,171200.0],["2010-10-21",12.2946,12.6187,11.7844,11.8533,212400.0],["2010-10-22",11.8533,12.0188,11.7913,11.9361,166600.0],["2010-10-25",12.0395,12.1222,11.7637,11.8119,80800.0],["2010-10-26",11.7223,12.0395,11.7223,11.8602,116400.0],["2010-10-27",11.743,11.8947,11.7154,11.8257,132600.0],["2010-10-28",11.8809,11.9636,11.7223,11.7913,103000.0],["2010-10-29",11.7223,12.074,11.6809,11.8119,177600.0],["2010-11-01",11.8878,11.9567,11.3982,11.5844,295900.0],["2010-11-02",11.743,12.1636,11.6947,12.1567,193200.0],["2010-11-03",12.1705,12.4394,12.0395,12.4394,135600.0],["2010-11-04",12.6256,13.1979,12.5704,13.1566,343500.0],["2010-11-05",13.1635,13.7013,13.0876,13.2048,364200.0],["2010-11-08",13.2117,13.2117,12.8118,13.0945,189700.0],["2010-11-09",13.0669,13.1152,12.9428,12.9911,156500.0],["2010-11-10",13.0324,13.2048,12.9221,13.1014,197100.0],["2010-11-11",12.8945,13.1359,12.8187,13.0117,146600.0],["2010-11-12",12.7911,13.3358,12.6739,12.729,197300.0],["2010-11-15",12.7911,13.0324,12.6532,12.8876,86800.0],["2010-11-16",12.7015,12.7842,12.3153,12.4877,197000.0],["2010-11-17",12.4877,12.5498,12.3015,12.4601,156200.0],["2010-11-18",12.6394,12.8738,12.5084,12.7359,120700.0],["2010-11-19",12.7152,12.8463,12.598,12.8118,129800.0],["2010-11-22",12.7015,12.7566,12.4601,12.6808,139000.0],["2010-11-23",12.4532,12.5773,12.336,12.4187,169800.0],["2010-11-24",12.5567,12.6946,12.4256,12.5704,173700.0],["2010-11-26",12.4325,12.5842,12.4187,12.4187,48700.0],["2010-11-29",12.3084,12.3498,11.9705,12.1843,260400.0],["2010-11-30",11.9774,12.136,11.8257,11.8602,352100.0],["2010-12-01",12.1636,12.4325,11.9498,12.3843,209400.0],["2010-12-02",12.3981,12.7566,12.3843,12.7015,203600.0],["2010-12-03",12.6049,12.667,12.3636,12.4946,220500.0],["2010-12-06",12.4532,12.7152,12.3291,12.6532,140400.0],["2010-12-07",12.8532,13.0945,12.7704,12.9221,229800.0],["2010-12-08",12.998,13.2324,12.998,13.1152,161300.0],["2010-12-09",13.3083,13.4462,12.9842,13.4117,220800.0],["2010-12-10",13.4462,13.7909,13.2669,13.7909,254000.0],["2010-12-13",13.7909,13.9151,13.5358,13.6599,211600.0],["2010-12-14",13.7151,13.784,13.5082,13.5841,208000.0],["2010-12-15",13.5703,13.7496,13.3083,13.3841,211000.0],["2010-12-16",13.3772,13.6323,13.2738,13.3841,222700.0],["2010-12-17",13.4117,13.4875,13.2117,13.26,663300.0],["2010-12-20",13.3634,13.6461,13.3358,13.5496,160700.0],["2010-12-21",13.6117,13.784,13.5703,13.7565,103200.0],["2010-12-22",13.7909,14.2943,13.653,14.1633,195500.0],["2010-12-23",14.1771,14.2322,13.9978,14.1357,131700.0],["2010-12-27",14.1081,14.3977,14.1012,14.3839,102900.0],["2010-12-28",14.3977,14.577,14.246,14.4874,133000.0],["2010-12-29",14.5081,14.6184,14.2805,14.2943,125600.0],["2010-12-30",14.3357,14.3771,13.7289,14.0668,80000.0],["2010-12-31",14.0323,14.1219,13.6461,13.8116,262700.0],["2011-01-03",14.0323,14.4253,13.7978,14.246,392400.0],["2011-01-04",14.2254,14.3219,13.7151,13.9633,314400.0],["2011-01-05",13.8737,14.2667,13.8737,14.2322,135800.0],["2011-01-06",14.2323,14.2323,13.7565,13.8116,194000.0],["2011-01-07",13.8254,13.8806,13.2531,13.4531,179500.0],["2011-01-10",13.3152,13.6806,13.191,13.5358,224300.0],["2011-01-11",13.6254,13.7978,13.4669,13.5772,94400.0],["2011-01-12",13.7703,13.922,13.7151,13.853,121900.0],["2011-01-13",13.853,13.853,13.6737,13.7703,158100.0],["2011-01-14",13.784,14.1357,13.7151,14.1219,203700.0],["2011-01-18",14.0323,14.3288,13.8599,14.3288,443800.0],["2011-01-19",14.2322,14.3426,13.8047,13.8185,182800.0],["2011-01-20",13.7771,13.9771,13.5151,13.5358,156800.0],["2011-01-21",13.6737,13.7427,13.2738,13.3565,191800.0],["2011-01-24",13.3703,13.5565,13.1428,13.1703,147600.0],["2011-01-25",13.0876,13.3703,12.9635,13.3565,167600.0],["2011-01-26",13.3841,13.5358,13.1152,13.1152,254600.0],["2011-01-27",13.1703,13.3358,12.9911,13.2738,107600.0],["2011-01-28",13.2462,13.3427,12.8049,12.8118,226700.0],["2011-01-31",12.9152,13.2255,12.7635,13.0807,525100.0],["2011-02-01",13.2393,13.722,13.1772,13.5979,179600.0],["2011-02-02",13.4944,13.6048,12.998,13.0462,250600.0],["2011-02-03",13.0049,13.1221,12.8394,12.9635,80300.0],["2011-02-04",12.9428,13.1083,12.8049,13.1014,140200.0],["2011-02-07",13.1152,13.3772,13.0049,13.1635,135100.0],["2011-02-08",13.1359,13.3427,13.06,13.3427,115800.0],["2011-02-09",13.2393,13.4048,13.191,13.2462,146400.0],["2011-02-10",13.1772,13.4048,13.1497,13.2669,147800.0],["2011-02-11",13.2393,13.5151,13.1979,13.4669,127600.0],["2011-02-14",13.4944,13.4944,13.2738,13.4255,48600.0],["2011-02-15",13.322,13.4462,13.2393,13.3083,94300.0],["2011-02-16",13.3496,13.391,13.2669,13.3152,96800.0],["2011-02-17",13.322,13.4324,13.1841,13.4255,125200.0],["2011-02-18",13.4462,13.5703,13.2876,13.4944,141400.0],["2011-02-22",13.3014,13.522,13.1566,13.2048,193400.0],["2011-02-23",13.1703,13.2669,12.9497,12.9566,141900.0],["2011-02-24",12.9497,13.0255,12.5498,12.7152,317300.0],["2011-02-25",12.7704,13.1428,12.7084,13.129,158600.0],["2011-02-28",13.2393,13.3634,13.06,13.1635,137500.0],["2011-03-01",13.2186,13.2186,12.7911,12.8325,285400.0],["2011-03-02",12.8532,13.0186,12.7015,12.8876,181600.0],["2011-03-03",13.0462,13.0669,12.9842,13.0669,394900.0],["2011-03-04",13.0669,13.0669,12.5636,12.8187,159700.0],["2011-03-07",12.8738,12.9635,12.4808,12.4877,420200.0],["2011-03-08",12.4877,13.0669,12.4394,13.0669,323000.0],["2011-03-09",13.0186,13.0669,12.8532,12.9773,339100.0],["2011-03-10",12.7359,12.7359,12.4049,12.4463,363000.0],["2011-03-11",12.405,12.5498,12.267,12.467,277800.0],["2011-03-14",12.2395,12.4808,12.1705,12.3843,141600.0],["2011-03-15",11.9498,12.5153,11.9498,12.2395,198500.0],["2011-03-16",12.1981,12.2877,12.0533,12.1153,232800.0],["2011-03-17",12.3567,12.3705,12.1291,12.1705,180100.0],["2011-03-18",12.3222,12.5015,12.2946,12.3636,528100.0],["2011-03-21",12.5635,12.7773,12.4394,12.7773,284900.0],["2011-03-22",12.7704,12.8049,12.4946,12.5153,181700.0],["2011-03-23",12.467,12.467,12.267,12.336,227300.0],["2011-03-24",12.4127,12.4196,12.1966,12.2872,98600.0],["2011-03-25",12.343,12.7402,12.2663,12.5311,189900.0],["2011-03-28",12.559,12.6427,12.5102,12.5451,194100.0],["2011-03-29",12.5311,12.6427,12.5172,12.6008,193600.0],["2011-03-30",12.6566,12.7402,12.5242,12.6775,147700.0],["2011-03-31",12.6427,12.8239,12.5521,12.782,145300.0],["2011-04-01",12.8866,13.0957,12.789,13.0539,207800.0],["2011-04-04",13.1026,13.1793,12.7333,12.9911,140600.0],["2011-04-05",12.9354,13.2002,12.9214,12.9493,100000.0],["2011-04-06",13.0469,13.2072,12.9911,13.1932,208100.0],["2011-04-07",13.1723,13.2351,12.8448,12.8448,221000.0],["2011-04-08",12.9633,13.019,12.5451,12.5521,145500.0],["2011-04-11",12.5451,12.7124,12.4963,12.5451,151000.0],["2011-04-12",12.5172,12.5451,12.336,12.336,173500.0],["2011-04-13",12.4405,12.4614,12.1687,12.2315,207600.0],["2011-04-14",12.1199,12.3151,12.0015,12.2802,156100.0],["2011-04-15",12.2454,12.3081,12.106,12.2942,165700.0],["2011-04-18",12.0921,12.2733,12.0084,12.0502,187400.0],["2011-04-19",12.1548,12.1548,11.8481,11.8621,141600.0],["2011-04-20",12.0712,12.0712,11.8272,11.9736,149600.0],["2011-04-21",12.0572,12.0572,11.8551,12.0015,67900.0],["2011-04-25",11.9248,12.0921,11.9109,11.9666,91400.0],["2011-04-26",11.9806,12.3151,11.9596,12.2733,160100.0],["2011-04-27",12.2663,12.3151,12.1548,12.3151,235000.0],["2011-04-28",12.3151,12.3151,12.1966,12.3151,98000.0],["2011-04-29",12.3011,12.3151,12.1896,12.2802,231000.0],["2011-05-02",12.3151,12.3151,11.8621,12.0084,212000.0],["2011-05-03",11.9527,12.1827,11.9527,12.106,191000.0],["2011-05-04",12.1199,12.1199,11.8133,11.8481,117300.0],["2011-05-05",11.7575,11.869,11.6042,11.639,183000.0],["2011-05-06",11.8551,11.8551,11.5206,11.5206,120000.0],["2011-05-09",11.5136,11.5694,11.43,11.5275,94000.0],["2011-05-10",11.5763,11.7436,11.4369,11.7436,115200.0],["2011-05-11",11.7018,11.7018,11.4439,11.5275,368100.0],["2011-05-12",11.4997,11.9806,11.4927,11.9178,248700.0],["2011-05-13",11.9527,11.9527,11.5694,11.7157,182000.0],["2011-05-16",11.6112,11.7784,11.6112,11.6878,220300.0],["2011-05-17",11.6181,11.8063,11.5833,11.7506,141300.0],["2011-05-18",11.7784,11.8481,11.7366,11.8272,180900.0],["2011-05-19",11.9387,11.9387,11.66,11.7715,163000.0],["2011-05-20",11.7506,11.8133,11.5624,11.5624,225500.0],["2011-05-23",11.3254,11.6042,11.3045,11.4021,216100.0],["2011-05-24",11.4509,11.4927,11.1582,11.186,203500.0],["2011-05-25",11.1512,11.2557,11.1024,11.2278,143100.0],["2011-05-26",11.186,11.3394,11.1163,11.3115,134000.0],["2011-05-27",11.4021,11.66,11.3463,11.646,234000.0],["2011-05-31",11.7924,11.9109,11.6878,11.8969,404600.0],["2011-06-01",11.8551,11.9457,11.3742,11.3742,496000.0],["2011-06-02",11.4021,11.5694,11.3394,11.4578,269200.0],["2011-06-03",11.2488,11.4369,11.1163,11.2069,320600.0],["2011-06-06",11.1651,11.3603,11.1024,11.2488,276400.0],["2011-06-07",11.3742,11.3812,11.2418,11.2697,258400.0],["2011-06-08",11.2069,11.3812,11.1651,11.2278,300400.0],["2011-06-09",11.2697,11.3812,11.1372,11.2627,181800.0],["2011-06-10",11.1651,11.2557,10.9351,11.0885,255400.0],["2011-06-13",11.0327,11.1512,10.8236,11.0606,380800.0],["2011-06-14",11.2,11.3533,11.0675,11.1512,347200.0],["2011-06-15",10.9909,11.1582,10.8376,10.9351,245600.0],["2011-06-16",10.9421,11.2,10.8724,11.1372,226300.0],["2011-06-17",11.2557,11.4509,11.1791,11.2906,457900.0],["2011-06-20",11.2348,11.6251,11.1303,11.4021,304500.0],["2011-06-21",11.5066,11.6112,11.3603,11.5066,181700.0],["2011-06-22",11.43,11.5484,11.2975,11.3115,110300.0],["2011-06-23",11.1442,11.3324,10.9491,11.2557,234300.0],["2011-06-24",11.2906,11.3533,11.1163,11.2278,306300.0],["2011-06-27",11.2,11.4787,11.1651,11.4091,198300.0],["2011-06-28",11.423,11.5345,11.3115,11.5275,120400.0],["2011-06-29",11.6251,11.7157,11.4857,11.6878,193300.0],["2011-06-30",11.7087,11.7993,11.653,11.66,175000.0],["2011-07-01",11.7018,12.0224,11.6948,12.0084,267900.0],["2011-07-05",11.9945,12.0015,11.7018,11.8621,140500.0],["2011-07-06",11.8133,12.0154,11.7854,11.9875,129300.0],["2011-07-07",12.0851,12.336,12.0293,12.1757,199900.0],["2011-07-08",11.9666,12.1269,11.9596,12.0712,167600.0],["2011-07-11",11.8621,12.0084,11.7436,11.7993,155000.0],["2011-07-12",11.7715,12.0224,11.7297,11.876,143400.0],["2011-07-13",11.9457,12.1548,11.869,11.9248,155900.0],["2011-07-14",11.9666,11.9945,11.646,11.7087,198300.0],["2011-07-15",11.7436,11.8063,11.5275,11.653,140800.0],["2011-07-18",11.5763,11.653,11.3394,11.4997,150400.0],["2011-07-19",11.5903,11.8203,11.5136,11.8133,114400.0],["2011-07-20",11.8481,11.9457,11.7227,11.9109,96900.0],["2011-07-21",12.0015,12.2384,11.9736,12.1896,180400.0],["2011-07-22",12.1966,12.1966,11.9387,12.113,119000.0],["2011-07-25",11.9318,12.113,11.8133,12.0154,106800.0],["2011-07-26",11.9875,12.0642,11.8481,11.8621,87900.0],["2011-07-27",11.7854,11.8133,11.5763,11.6181,210400.0],["2011-07-28",11.6809,11.8412,10.9909,11.7087,207300.0],["2011-07-29",11.5415,11.8203,11.4927,11.7227,179600.0],["2011-08-01",11.8481,11.8481,11.5554,11.6809,221000.0],["2011-08-02",11.6042,11.8203,11.4509,11.4509,236600.0],["2011-08-03",11.43,11.5484,11.1651,11.43,277300.0],["2011-08-04",11.2836,11.416,10.8863,10.8933,333900.0],["2011-08-05",10.9003,11.1721,10.4891,10.6145,412900.0],["2011-08-08",10.2242,10.6982,9.7224,9.7294,669900.0],["2011-08-09",10.0221,10.6076,9.3879,10.6006,547200.0],["2011-08-10",10.2521,10.5239,9.7015,9.7364,397800.0],["2011-08-11",9.827,10.6633,9.6179,10.4891,573300.0],["2011-08-12",10.6354,10.726,10.2451,10.4264,309900.0],["2011-08-15",10.5379,10.733,10.3915,10.7121,182300.0],["2011-08-16",10.5588,10.5588,10.1824,10.3288,202700.0],["2011-08-17",10.4194,10.5588,10.2451,10.3288,136600.0],["2011-08-18",9.9524,10.0291,9.6527,9.7643,409500.0],["2011-08-19",9.6388,9.9664,9.5343,9.5621,396100.0],["2011-08-22",9.8688,9.9455,9.4994,9.5343,209900.0],["2011-08-23",9.597,10.1336,9.5203,10.1197,246300.0],["2011-08-24",10.0918,10.4891,9.9733,10.273,223200.0],["2011-08-25",10.4054,10.5867,9.8339,9.9733,192900.0],["2011-08-26",9.8409,10.2312,9.6806,10.1406,100700.0],["2011-08-29",10.28,10.9142,10.273,10.9072,190100.0],["2011-08-30",10.8166,10.956,10.6424,10.8794,247600.0],["2011-08-31",10.963,11.0675,10.747,10.9072,258100.0],["2011-09-01",10.9491,11.0188,10.2661,10.3358,200000.0],["2011-09-02",10.043,10.1685,9.7294,9.7433,304600.0],["2011-09-06",9.4018,9.7643,9.3949,9.6946,272700.0],["2011-09-07",9.9176,10.3427,9.8549,10.3288,184300.0],["2011-09-08",10.2242,10.3706,9.8549,9.9176,197900.0],["2011-09-09",9.7921,9.9385,9.4506,9.5482,250400.0],["2011-09-12",9.367,9.7991,9.367,9.7852,223800.0],["2011-09-13",9.8688,10.1058,9.7364,9.9385,163600.0],["2011-09-14",10.0779,10.2521,9.82,10.1127,163700.0],["2011-09-15",10.2521,10.3497,10.0221,10.3497,126600.0],["2011-09-16",10.4264,10.4682,10.1406,10.2939,330200.0],["2011-09-19",10.0291,10.0779,9.7991,9.8479,168100.0],["2011-09-20",9.9036,10.0779,9.5761,9.5761,198000.0],["2011-09-21",9.5691,9.6806,9.0673,9.0812,245100.0],["2011-09-22",8.7955,9.1928,8.7955,9.0534,513500.0],["2011-09-23",9.0673,9.2834,9.0046,9.1161,261800.0],["2011-09-26",9.2346,9.4924,9.0673,9.4785,138100.0],["2011-09-27",9.7364,9.9733,9.5621,9.6806,249400.0],["2011-09-28",9.7089,9.8149,9.186,9.2001,219000.0],["2011-09-29",9.4969,9.7937,9.2779,9.7795,210800.0],["2011-09-30",9.5746,9.8219,9.2708,9.292,264000.0],["2011-10-03",9.2284,9.4686,8.8256,8.8256,454500.0],["2011-10-04",8.7974,10.5074,8.7691,10.4508,697800.0],["2011-10-05",10.3095,10.8536,10.2388,10.7617,440000.0],["2011-10-06",10.7476,11.0656,10.571,11.0373,271200.0],["2011-10-07",11.0868,11.0868,10.3519,10.4084,243000.0],["2011-10-10",10.6487,11.2069,10.6416,11.1857,227900.0],["2011-10-11",11.0232,11.4189,10.8465,11.3482,265800.0],["2011-10-12",11.4825,11.9206,11.4472,11.7581,317000.0],["2011-10-13",11.6521,11.6521,11.0091,11.4118,278400.0],["2011-10-14",11.5673,11.6874,11.214,11.6379,264300.0],["2011-10-17",11.4966,11.645,11.2846,11.32,286500.0],["2011-10-18",11.4401,12.3658,11.4118,12.2315,351400.0],["2011-10-19",12.2103,12.3658,12.0336,12.1326,506700.0],["2011-10-20",12.1114,12.3658,11.9135,12.3163,283800.0],["2011-10-21",12.5636,12.6979,12.3516,12.6131,1029900.0],["2011-10-24",12.6343,13.1784,12.4859,13.143,369000.0],["2011-10-25",12.9664,12.9664,12.4364,12.4718,575600.0],["2011-10-26",12.7685,13.0936,12.5283,13.0441,366500.0],["2011-10-27",13.2561,14.0192,13.2561,13.6447,752300.0],["2011-10-28",13.6023,13.673,13.2702,13.4327,322500.0],["2011-10-31",13.1218,13.2632,12.7544,12.8039,349900.0],["2011-11-01",12.4152,12.7827,12.0619,12.1255,453800.0],["2011-11-02",12.4647,12.8463,12.2386,12.7968,294000.0],["2011-11-03",13.0229,13.2914,12.5424,13.2066,222500.0],["2011-11-04",12.9522,13.0512,12.5919,12.7615,269100.0],["2011-11-07",12.7332,12.9593,12.4929,12.9028,204000.0],["2011-11-08",13.037,13.037,12.3446,12.9664,266700.0],["2011-11-09",12.5212,12.6484,12.0478,12.0831,296200.0],["2011-11-10",12.3446,12.5,12.0478,12.1891,300900.0],["2011-11-11",12.394,12.8675,12.394,12.7261,294500.0],["2011-11-14",12.6201,12.8109,12.182,12.3587,136500.0],["2011-11-15",12.2456,12.6837,12.0902,12.6131,417700.0],["2011-11-16",12.4223,12.8533,12.2456,12.3446,155200.0],["2011-11-17",12.3234,12.6272,12.0902,12.175,233700.0],["2011-11-18",12.2103,12.4223,12.0478,12.3587,122900.0],["2011-11-21",12.069,12.2668,11.7227,11.7581,221400.0],["2011-11-22",11.7581,11.9771,11.5531,11.7651,249200.0],["2011-11-23",11.6026,11.6803,10.9737,10.9808,217900.0],["2011-11-25",10.9172,11.2422,10.8465,10.8748,106900.0],["2011-11-28",11.3694,11.6026,11.2352,11.3906,409400.0],["2011-11-29",11.4401,11.532,11.2281,11.4189,190300.0],["2011-11-30",12.0619,12.6413,11.1645,12.6343,636500.0],["2011-12-01",12.6272,12.6837,12.3516,12.3587,351300.0],["2011-12-02",12.5989,12.8604,12.4364,12.5283,255000.0],["2011-12-05",12.8463,13.1218,12.6908,12.9452,328600.0],["2011-12-06",12.9169,13.0724,12.7049,12.9452,288400.0],["2011-12-07",12.8392,13.0653,12.5,12.9664,238700.0],["2011-12-08",12.8039,12.8039,12.1396,12.182,219200.0],["2011-12-09",12.288,12.9452,12.288,12.8604,244800.0],["2011-12-12",12.5919,12.6131,12.2386,12.4435,225000.0],["2011-12-13",12.6131,12.8321,12.0902,12.175,204500.0],["2011-12-14",12.0336,12.394,11.9771,12.0054,247700.0],["2011-12-15",12.2386,12.4788,12.1538,12.4082,238900.0],["2011-12-16",12.5565,12.9946,12.4294,12.5495,644200.0],["2011-12-19",12.6767,12.7756,11.8287,12.0125,375300.0],["2011-12-20",12.3587,12.7827,12.1891,12.6555,386400.0],["2011-12-21",12.6343,12.9169,12.4647,12.8392,157500.0],["2011-12-22",12.931,13.2914,12.7544,13.03,343900.0],["2011-12-23",13.0724,13.1218,12.8533,12.9099,148700.0],["2011-12-27",12.8251,13.2844,12.8251,13.1925,141500.0],["2011-12-28",13.1784,13.1784,12.8463,12.9169,250400.0],["2011-12-29",13.0088,13.2773,12.5636,13.2349,172400.0],["2011-12-30",13.1784,13.1784,12.9169,12.9593,240600.0],["2012-01-03",13.355,13.6871,13.2844,13.4751,301000.0],["2012-01-04",13.3833,13.673,13.3197,13.567,207700.0],["2012-01-05",13.4681,13.9415,13.2702,13.7437,256300.0],["2012-01-06",13.7507,13.7507,13.4045,13.4469,196900.0],["2012-01-09",13.5599,13.6942,13.3479,13.5246,301500.0],["2012-01-10",13.6023,13.9203,13.5741,13.6942,287000.0],["2012-01-11",13.6589,13.8708,13.4398,13.8284,160300.0],["2012-01-12",13.8496,13.991,13.5529,13.9768,264400.0],["2012-01-13",13.6377,13.8708,13.5599,13.7578,261200.0],["2012-01-17",13.8779,14.0616,13.6518,13.8073,238300.0],["2012-01-18",13.7931,14.0546,13.6235,14.0475,170600.0],["2012-01-19",14.0899,14.097,13.8002,13.998,151000.0],["2012-01-20",13.9344,14.097,13.8426,14.0404,246300.0],["2012-01-23",14.0051,14.1111,13.8214,13.9203,104800.0],["2012-01-24",13.8002,14.1394,13.5317,14.0828,221300.0],["2012-01-25",14.0828,14.0828,13.8072,13.9768,245600.0],["2012-01-26",14.097,14.097,13.4398,13.6447,170100.0],["2012-01-27",13.5529,13.8991,13.5529,13.8143,96700.0],["2012-01-30",13.6659,13.7931,13.5105,13.6377,117800.0],["2012-01-31",13.7225,13.8002,13.5387,13.5811,116900.0],["2012-02-01",13.7013,14.0122,13.5741,13.998,317200.0],["2012-02-02",14.0263,14.1323,13.9132,14.0616,199600.0],["2012-02-03",14.1323,14.203,14.0828,14.1182,358500.0],["2012-02-06",14.0475,14.1676,13.9556,14.0616,134500.0],["2012-02-07",14.0263,14.1323,13.8567,13.8991,178000.0],["2012-02-08",13.9062,14.1252,13.7507,13.9839,161200.0],["2012-02-09",14.0122,14.097,13.7578,13.885,115400.0],["2012-02-10",13.6942,13.9132,13.5599,13.567,100400.0],["2012-02-13",13.779,14.0404,13.7578,13.9627,170100.0],["2012-02-14",13.885,13.9486,13.6165,13.8284,126900.0],["2012-02-15",13.8708,13.9062,13.5387,13.673,262000.0],["2012-02-16",13.6659,14.0899,13.6023,13.9839,369000.0],["2012-02-17",14.0687,14.0687,13.8496,13.9556,366100.0],["2012-02-21",13.991,13.991,13.7083,13.8143,147200.0],["2012-02-22",13.779,13.8496,13.3621,13.3762,135400.0],["2012-02-23",13.4257,13.8284,13.348,13.5882,314400.0],["2012-02-24",13.5741,13.7437,13.3762,13.4398,96000.0],["2012-02-27",13.2632,13.7083,13.143,13.4963,139900.0],["2012-02-28",13.5599,13.5599,13.037,13.1996,273200.0],["2012-02-29",13.2773,13.6235,13.1572,13.4115,406100.0],["2012-03-01",13.4963,13.7013,13.4963,13.5246,300700.0],["2012-03-02",13.5387,13.6306,13.1784,13.2985,217600.0],["2012-03-05",13.2561,13.4751,13.1996,13.3338,350500.0],["2012-03-06",13.1501,13.2561,12.9452,13.0512,348700.0],["2012-03-07",13.1218,13.2985,12.9946,13.2561,269800.0],["2012-03-08",13.355,13.4963,13.1501,13.4469,384600.0],["2012-03-09",13.4469,13.9132,13.4469,13.7719,302500.0],["2012-03-12",13.786,13.8496,13.6377,13.7507,173300.0],["2012-03-13",13.8355,14.2029,13.8355,14.1817,335700.0],["2012-03-14",14.1888,14.3372,13.9203,14.2383,330600.0],["2012-03-15",14.2453,14.5916,14.1182,14.5916,372900.0],["2012-03-16",14.6057,14.8318,14.4291,14.6411,420000.0],["2012-03-19",14.6057,15.0226,14.4291,14.8389,286200.0],["2012-03-20",14.6552,14.8318,14.5775,14.74,561900.0],["2012-03-21",14.8177,14.8389,14.634,14.6623,211900.0],["2012-03-22",14.4573,14.5916,14.2454,14.5209,201800.0],["2012-03-23",14.5845,14.9449,14.3937,14.9237,280200.0],["2012-03-26",15.065,15.2911,14.9378,15.2629,392700.0],["2012-03-27",15.2558,15.4607,15.1286,15.3477,378600.0],["2012-03-28",15.3335,15.4678,15.1428,15.4325,229100.0],["2012-03-29",15.2542,15.4111,15.0046,15.3112,237200.0],["2012-03-30",15.4824,15.4824,15.0759,15.083,356400.0],["2012-04-02",15.0759,15.3255,15.0117,15.2399,283800.0],["2012-04-03",15.2613,15.2898,14.9689,15.2257,231700.0],["2012-04-04",14.976,15.1757,14.6837,14.8334,230300.0],["2012-04-05",14.8263,14.8762,14.5696,14.6551,176600.0],["2012-04-09",14.3414,14.4768,14.1773,14.3271,183000.0],["2012-04-10",14.3271,14.3984,14.0347,14.0632,290100.0],["2012-04-11",14.2415,14.3485,14.1203,14.3485,175100.0],["2012-04-12",14.377,14.6409,14.32,14.5909,155000.0],["2012-04-13",14.4768,14.484,13.8778,13.9206,227400.0],["2012-04-16",13.9919,14.1987,13.8493,14.0704,141300.0],["2012-04-17",14.2272,14.541,14.1559,14.4198,186300.0],["2012-04-18",14.2772,14.2772,13.9776,14.1131,163600.0],["2012-04-19",14.1203,14.2558,13.7423,13.9277,124100.0],["2012-04-20",14.1488,14.2486,13.942,14.1987,206100.0],["2012-04-23",13.9919,14.0918,13.8279,13.9277,230100.0],["2012-04-24",13.9776,14.2629,13.9776,14.2415,155800.0],["2012-04-25",14.2986,14.6123,14.2273,14.4269,180500.0],["2012-04-26",14.3699,14.5696,14.2843,14.484,113500.0],["2012-04-27",14.4768,14.541,14.2558,14.4055,293900.0],["2012-04-30",14.3699,14.4198,14.049,14.0704,125000.0],["2012-05-01",14.0918,14.5196,14.0418,14.2486,238000.0],["2012-05-02",14.0918,14.32,13.9777,14.2273,114100.0],["2012-05-03",14.1773,14.3485,13.7209,13.8279,177400.0],["2012-05-04",13.7637,13.8849,13.3929,13.4214,235400.0],["2012-05-07",13.3786,13.778,13.2502,13.6567,92000.0],["2012-05-08",13.5212,13.8635,13.5212,13.8279,131200.0],["2012-05-09",13.6139,13.728,13.4784,13.5498,114000.0],["2012-05-10",13.6995,13.942,13.6924,13.8921,179000.0],["2012-05-11",13.6995,13.8921,13.5212,13.6139,161900.0],["2012-05-14",13.4071,13.5141,13.3073,13.3144,125700.0],["2012-05-15",13.3073,13.4856,13.236,13.2502,82000.0],["2012-05-16",13.293,13.4642,13.1861,13.1861,104400.0],["2012-05-17",13.1789,13.3073,12.9935,13.1005,216900.0],["2012-05-18",13.0648,13.3287,13.0149,13.0434,243800.0],["2012-05-21",13.1361,13.3216,13.0648,13.2146,202200.0],["2012-05-22",13.236,13.4642,13.1433,13.2146,185000.0],["2012-05-23",13.022,13.3429,12.9436,13.2788,135000.0],["2012-05-24",13.3216,13.3429,13.0292,13.3429,124200.0],["2012-05-25",13.3429,13.4071,13.1076,13.1932,82500.0],["2012-05-29",13.3715,13.3715,13.0862,13.3358,92800.0],["2012-05-30",13.1504,13.2217,13.0078,13.0292,107600.0],["2012-05-31",13.0648,13.2288,12.9436,13.1718,266100.0],["2012-06-01",13.0006,13.0006,12.587,12.6155,308600.0],["2012-06-04",12.7011,12.7439,12.5514,12.6369,188600.0],["2012-06-05",12.53,12.8295,12.53,12.6369,165500.0],["2012-06-06",12.751,12.9436,12.6869,12.9365,102000.0],["2012-06-07",13.1504,13.2502,12.9864,13.0363,167900.0],["2012-06-08",12.9721,13.4071,12.9008,13.3002,106900.0],["2012-06-11",13.4071,13.4927,13.0648,13.0933,250300.0],["2012-06-12",13.2217,13.3929,13.0577,13.3358,170700.0],["2012-06-13",13.2788,13.5426,13.0149,13.129,189100.0],["2012-06-14",13.1647,13.5426,13.1647,13.4784,232900.0],["2012-06-15",13.5212,13.7922,13.3857,13.6781,398500.0],["2012-06-18",13.5212,14.049,13.4927,14.0204,316000.0],["2012-06-19",14.0276,14.4768,13.9277,14.4127,970500.0],["2012-06-20",14.3913,14.484,14.1773,14.3485,268500.0],["2012-06-21",14.3913,14.4555,13.8065,13.835,220000.0],["2012-06-22",13.9634,14.1631,13.8707,14.1345,268500.0],["2012-06-25",13.8564,13.9206,13.7138,13.7708,133700.0],["2012-06-26",13.7494,13.942,13.6425,13.7994,165200.0],["2012-06-27",13.8564,14.2201,13.6353,14.1702,128900.0],["2012-06-28",13.999,14.0133,13.5498,13.7067,570400.0],["2012-06-29",14.0989,14.0989,13.5783,13.9206,446600.0],["2012-07-02",13.9063,14.1773,13.8778,14.0917,236000.0],["2012-07-03",14.0704,14.0704,13.9135,14.049,285000.0],["2012-07-05",13.999,14.1773,13.7922,14.0917,218500.0],["2012-07-06",13.9135,14.0917,13.8921,13.9705,95000.0],["2012-07-09",13.9206,13.9277,13.7138,13.8421,164400.0],["2012-07-10",13.8992,13.9776,13.6496,13.728,141400.0],["2012-07-11",13.7067,13.778,13.5355,13.6995,178400.0],["2012-07-12",13.5997,13.6853,13.4,13.5925,160100.0],["2012-07-13",13.6425,14.0561,13.5997,14.0347,125700.0],["2012-07-16",13.999,13.999,13.8208,13.8564,128500.0],["2012-07-17",13.9776,14.0989,13.728,14.0062,138200.0],["2012-07-18",13.9776,14.0917,13.9277,13.9705,128100.0],["2012-07-19",14.0204,14.0204,13.6567,13.6639,81500.0],["2012-07-20",13.5284,13.6425,13.3929,13.4071,136600.0],["2012-07-23",13.1005,13.2716,13.072,13.1861,103800.0],["2012-07-24",13.2431,13.2716,12.9935,13.072,205600.0],["2012-07-25",13.1718,13.2288,12.8937,12.9507,125400.0],["2012-07-26",13.1861,13.1932,13.0006,13.0292,118200.0],["2012-07-27",13.1219,13.5783,12.6441,13.4071,177600.0],["2012-07-30",13.3857,13.5712,13.2431,13.2645,59800.0],["2012-07-31",13.1861,13.343,13.0434,13.072,199800.0],["2012-08-01",13.1433,13.2431,12.8509,12.8723,177900.0],["2012-08-02",12.7582,12.9008,12.5656,12.8152,376300.0],["2012-08-03",13.0577,13.3715,12.8723,13.2075,204700.0],["2012-08-06",13.1789,13.4998,13.1005,13.1076,145500.0],["2012-08-07",13.1932,13.2645,12.8865,12.9079,248300.0],["2012-08-08",12.8081,12.8509,12.6369,12.751,203100.0],["2012-08-09",12.7225,12.7938,12.6512,12.7154,121500.0],["2012-08-10",12.6726,12.751,12.5941,12.7154,69500.0],["2012-08-13",12.6583,12.7082,12.4444,12.7082,82800.0],["2012-08-14",12.8152,12.9008,12.6797,12.7368,130400.0],["2012-08-15",12.6726,12.8509,12.6583,12.8437,82200.0],["2012-08-16",12.8366,12.9436,12.6869,12.9151,89600.0],["2012-08-17",12.9151,13.0577,12.8437,13.022,117300.0],["2012-08-20",12.965,13.1575,12.965,13.129,143000.0],["2012-08-21",13.1932,13.507,13.0648,13.2217,186200.0],["2012-08-22",13.1789,13.2645,13.0506,13.072,107500.0],["2012-08-23",13.0506,13.129,12.7724,12.801,94700.0],["2012-08-24",12.7439,12.9721,12.7296,12.8723,106400.0],["2012-08-27",12.9578,13.0006,12.8437,12.9365,134200.0],["2012-08-28",12.9365,13.2431,12.9365,13.1932,331600.0],["2012-08-29",13.1789,13.4,13.0434,13.3002,137900.0],["2012-08-30",13.2003,13.2146,13.1076,13.1219,111500.0],["2012-08-31",13.2645,13.2716,12.9721,13.022,121000.0],["2012-09-04",12.9721,13.3216,12.8366,13.2859,281900.0],["2012-09-05",13.3786,13.4285,13.129,13.3073,273300.0],["2012-09-06",13.3501,13.8921,13.3358,13.7423,476500.0],["2012-09-07",13.8707,13.8992,13.671,13.8493,576900.0],["2012-09-10",13.8635,13.8778,13.7352,13.7566,163400.0],["2012-09-11",13.7566,13.8992,13.7209,13.7994,127100.0],["2012-09-12",13.8136,13.8707,13.7352,13.8279,79200.0],["2012-09-13",13.8422,14.1559,13.7494,14.0632,259200.0],["2012-09-14",14.1488,14.5482,14.0204,14.3627,506100.0],["2012-09-17",14.2772,14.3485,13.999,14.0989,166000.0],["2012-09-18",14.0561,14.2344,14.0133,14.1845,166700.0],["2012-09-19",14.1845,14.2629,13.999,14.0561,170900.0],["2012-09-20",13.9634,13.9776,13.778,13.9063,143500.0],["2012-09-21",14.1345,14.2344,14.0775,14.0846,907800.0],["2012-09-24",14.049,14.2344,13.9349,14.0846,126300.0],["2012-09-25",14.1845,14.2415,13.8136,13.8208,146500.0],["2012-09-26",13.864,13.9793,13.8135,13.8784,114000.0],["2012-09-27",13.9216,13.9721,13.7415,13.8568,214000.0],["2012-09-28",13.7631,13.8352,13.7199,13.7415,194800.0],["2012-10-01",13.8712,13.8712,13.4965,13.6983,256600.0],["2012-10-02",13.7631,13.8063,13.6262,13.7415,114600.0],["2012-10-03",13.7271,13.8568,13.655,13.7055,93900.0],["2012-10-04",13.7271,13.828,13.5974,13.7775,197900.0],["2012-10-05",13.7919,14.0297,13.7199,13.7919,113600.0],["2012-10-08",13.7271,13.7487,13.6334,13.6478,93700.0],["2012-10-09",13.6406,13.6622,13.3812,13.3884,108400.0],["2012-10-10",13.4388,13.6046,13.3812,13.4893,202000.0],["2012-10-11",13.6262,13.6262,13.4461,13.5109,97800.0],["2012-10-12",13.4461,13.4461,13.0065,13.0209,83500.0],["2012-10-15",13.1074,13.2011,12.9489,13.129,82800.0],["2012-10-16",13.2299,13.2299,12.7903,12.8984,187700.0],["2012-10-17",12.9416,13.2011,12.9416,13.1362,134100.0],["2012-10-18",13.1002,13.1939,12.9416,12.9416,81700.0],["2012-10-19",12.8264,12.9128,12.7111,12.8624,198900.0],["2012-10-22",12.848,12.9777,12.8192,12.9705,78100.0],["2012-10-23",12.8552,13.0497,12.6894,12.9921,233400.0],["2012-10-24",13.0281,13.1074,12.8912,12.9633,196100.0],["2012-10-25",13.1002,13.1794,12.8336,13.165,193300.0],["2012-10-26",13.1866,13.2155,13.0353,13.1218,107500.0],["2012-10-31",13.093,13.1362,12.9344,13.0786,102700.0],["2012-11-01",13.0497,13.6262,12.9416,13.4172,279500.0],["2012-11-02",13.4461,13.6478,13.0425,13.0714,193300.0],["2012-11-05",13.0497,13.2083,12.8552,13.1002,78800.0],["2012-11-06",13.1866,13.8208,13.1866,13.7559,153700.0],["2012-11-07",13.5325,13.6478,13.3164,13.3308,226200.0],["2012-11-08",13.338,13.5469,13.0137,13.0281,231800.0],["2012-11-09",12.9272,13.2083,12.848,13.0065,134300.0],["2012-11-12",13.0497,13.1794,12.8696,12.9921,65600.0],["2012-11-13",12.9056,13.1434,12.884,12.8984,105500.0],["2012-11-14",12.9488,13.0209,12.6606,12.6966,144800.0],["2012-11-15",12.6966,12.8408,12.43,12.4805,158100.0],["2012-11-16",12.4444,12.603,12.1922,12.3508,399600.0],["2012-11-19",12.4733,12.6606,12.4733,12.5381,149500.0],["2012-11-20",12.5525,12.6174,12.4949,12.5597,135300.0],["2012-11-21",12.639,12.639,12.4084,12.5453,80500.0],["2012-11-23",12.6174,12.8984,12.5453,12.884,62300.0],["2012-11-26",12.8552,12.9056,12.7687,12.884,110100.0],["2012-11-27",12.9056,13.0137,12.8264,12.848,98500.0],["2012-11-28",12.7687,12.8912,12.5525,12.8264,89200.0],["2012-11-29",12.9705,13.093,12.9272,13.0353,108200.0],["2012-11-30",13.0858,13.1002,12.8984,13.0425,195600.0],["2012-12-03",13.1722,13.3163,12.9128,13.0569,122000.0],["2012-12-04",13.0497,13.1074,12.8912,12.9633,125600.0],["2012-12-05",13.0569,13.1578,12.9128,13.1074,330900.0],["2012-12-06",13.0569,13.2947,13.0353,13.2803,187200.0],["2012-12-07",13.3308,13.3308,13.1218,13.1794,84800.0],["2012-12-10",13.1938,13.2299,13.0065,13.1146,146600.0],["2012-12-11",13.0786,13.3236,12.8119,13.3236,176700.0],["2012-12-12",13.3308,13.3308,12.8696,12.9561,353200.0],["2012-12-13",12.9921,12.9921,12.7687,12.7975,204700.0],["2012-12-14",12.7327,12.884,12.6894,12.7327,98600.0],["2012-12-17",12.7615,13.0353,12.7399,13.0353,211900.0],["2012-12-18",13.0353,13.4316,12.848,13.4316,148900.0],["2012-12-19",13.4028,13.619,13.0641,13.4965,146900.0],["2012-12-20",13.4821,13.6766,13.3956,13.5253,139100.0],["2012-12-21",13.3956,13.4821,13.1074,13.3884,576700.0],["2012-12-24",13.41,13.41,13.0641,13.2083,60200.0],["2012-12-26",13.2155,13.2155,13.0569,13.129,76500.0],["2012-12-27",13.1362,13.1506,12.8336,13.0714,104800.0],["2012-12-28",13.0137,13.1146,12.9056,12.92,91700.0],["2012-12-31",12.8552,13.0569,12.8408,13.0353,209000.0],["2013-01-02",13.3812,13.655,13.1578,13.6262,314600.0],["2013-01-03",13.6118,13.7415,13.5253,13.7271,143500.0],["2013-01-04",13.8208,14.0297,13.6983,13.9505,161800.0],["2013-01-07",13.828,13.9288,13.7775,13.8352,90200.0],["2013-01-08",13.8136,13.9361,13.5325,13.6478,163700.0],["2013-01-09",13.7271,13.8136,13.6766,13.7271,111900.0],["2013-01-10",13.8208,13.8496,13.7127,13.7559,162700.0],["2013-01-11",13.7847,13.7847,13.3452,13.6262,327200.0],["2013-01-14",13.5469,13.8208,13.5253,13.7631,100200.0],["2013-01-15",13.6983,13.8568,13.6262,13.828,85200.0],["2013-01-16",13.7631,13.936,13.7271,13.8568,111400.0],["2013-01-17",13.9505,14.1666,13.8784,14.1378,145100.0],["2013-01-18",14.109,14.1306,14.0081,14.0802,103100.0],["2013-01-22",14.073,14.3035,14.0513,14.3035,76000.0],["2013-01-23",14.3035,14.3035,14.073,14.1306,96500.0],["2013-01-24",14.1234,14.2603,14.0658,14.1883,97100.0],["2013-01-25",14.2819,14.2819,13.9288,14.1378,121500.0],["2013-01-28",14.0009,14.3756,14.0009,14.3468,128300.0],["2013-01-29",14.3035,14.4837,14.2963,14.3756,186300.0],["2013-01-30",14.318,14.4044,14.0802,14.1306,177600.0],["2013-01-31",14.1018,14.2027,13.9072,14.0874,241000.0],["2013-02-01",14.1955,14.3396,14.0441,14.2891,206200.0],["2013-02-04",14.1666,14.2027,13.9072,13.9433,127200.0],["2013-02-05",14.0802,14.2675,13.9937,14.2099,86500.0],["2013-02-06",14.1018,14.318,14.073,14.318,69200.0],["2013-02-07",14.2891,14.3612,14.1234,14.2675,106500.0],["2013-02-08",14.2675,14.3684,14.2315,14.2747,55600.0],["2013-02-11",14.3612,14.3972,14.1594,14.2603,56600.0],["2013-02-12",14.2819,14.5125,14.2747,14.4621,95800.0],["2013-02-13",14.5125,14.5125,14.2603,14.4044,147900.0],["2013-02-14",14.3252,14.5125,14.3252,14.3828,83000.0],["2013-02-15",14.4116,14.4837,14.2819,14.4188,139400.0],["2013-02-19",14.4549,14.5918,14.4477,14.4837,192600.0],["2013-02-20",14.4837,14.7359,14.4044,14.4549,256900.0],["2013-02-21",14.4765,14.7071,14.4765,14.5774,179900.0],["2013-02-22",14.6999,14.8368,14.6278,14.8296,131900.0],["2013-02-25",14.8944,14.8944,14.4188,14.4405,215800.0],["2013-02-26",14.563,14.6278,14.3108,14.4693,133200.0],["2013-02-27",14.4981,14.6999,14.4981,14.599,156000.0],["2013-02-28",14.5918,14.8368,14.5557,14.5918,238500.0],["2013-03-01",14.4549,14.6206,14.2171,14.3828,337100.0],["2013-03-04",14.3612,14.5125,14.0513,14.4549,314400.0],["2013-03-05",14.5702,14.8656,14.354,14.7863,271200.0],["2013-03-06",14.8007,14.8007,14.5702,14.6422,122800.0],["2013-03-07",14.6062,14.8152,14.6062,14.7863,43200.0],["2013-03-08",14.9521,14.9521,14.7215,14.8007,144400.0],["2013-03-11",14.7359,14.8296,14.5918,14.8224,140300.0],["2013-03-12",14.7647,14.8296,14.6134,14.6854,94700.0],["2013-03-13",14.7287,14.8007,14.6278,14.7287,100500.0],["2013-03-14",14.7863,14.9449,14.7143,14.9449,73200.0],["2013-03-15",14.9449,15.0241,14.7719,14.916,440600.0],["2013-03-18",14.6999,14.8656,14.6927,14.7431,99800.0],["2013-03-19",14.7791,14.8728,14.7287,14.8512,70900.0],["2013-03-20",14.8584,14.9665,14.844,14.9665,97400.0],["2013-03-21",14.8224,14.9232,14.7215,14.7791,99800.0],["2013-03-22",14.8296,14.88,14.7503,14.8368,50500.0],["2013-03-25",14.8584,15.0241,14.7719,14.8728,163800.0],["2013-03-26",14.9809,15.1322,14.8584,15.125,105200.0],["2013-03-27",14.9868,15.1105,14.8922,15.0959,93000.0],["2013-03-28",15.1323,15.256,15.0086,15.1323,258400.0],["2013-04-01",15.1396,15.1614,14.6812,14.754,142500.0],["2013-04-02",14.8631,14.8631,14.3757,14.4339,103800.0],["2013-04-03",14.4848,14.4848,13.9901,14.0046,190000.0],["2013-04-04",13.9974,14.1283,13.9246,14.0992,98900.0],["2013-04-05",13.8228,14.1574,13.7136,14.0992,146500.0],["2013-04-08",14.172,14.3175,13.9101,14.2229,81200.0],["2013-04-09",14.2156,14.3029,13.9755,13.9828,163600.0],["2013-04-10",14.0774,14.4048,14.0774,14.3393,123000.0],["2013-04-11",14.2956,14.4484,14.252,14.3757,85800.0],["2013-04-12",14.2593,14.4193,14.1429,14.2302,108400.0],["2013-04-15",14.1356,14.172,13.3717,13.3863,218800.0],["2013-04-16",13.5754,13.6773,13.3572,13.6118,155700.0],["2013-04-17",13.4808,13.5318,13.0589,13.4881,274600.0],["2013-04-18",13.4954,13.5681,13.3353,13.5027,237400.0],["2013-04-19",13.539,13.8009,13.5027,13.7791,123700.0],["2013-04-22",13.8155,13.8155,13.3135,13.6554,142600.0],["2013-04-23",13.7791,13.9755,13.7282,13.9537,127400.0],["2013-04-24",13.9537,14.0119,13.8082,13.9828,60000.0],["2013-04-25",14.0265,14.1283,13.9319,13.9901,65300.0],["2013-04-26",13.961,13.961,13.6409,13.8446,117300.0],["2013-04-29",13.8737,14.0483,13.8591,14.0119,103000.0],["2013-04-30",13.9974,14.1792,13.881,14.1138,200700.0],["2013-05-01",14.0774,14.0919,13.539,13.5681,290200.0],["2013-05-02",13.67,13.8882,13.5245,13.8228,105600.0],["2013-05-03",14.0337,14.3611,13.8082,14.2665,141300.0],["2013-05-06",14.2374,14.5139,14.2011,14.4775,97700.0],["2013-05-07",14.5284,14.914,14.3247,14.9068,120100.0],["2013-05-08",14.8922,15.0013,14.7103,14.965,147700.0],["2013-05-09",14.9286,14.965,14.7685,14.7831,70400.0],["2013-05-10",14.8413,14.9795,14.754,14.914,49700.0],["2013-05-13",14.8922,15.2632,14.8122,15.1759,130300.0],["2013-05-14",15.2341,15.5542,15.2123,15.547,248300.0],["2013-05-15",15.5397,15.9617,15.4742,15.7216,139300.0],["2013-05-16",15.6852,15.9471,15.5979,15.6488,127300.0],["2013-05-17",15.707,15.7579,15.627,15.6925,149400.0],["2013-05-20",15.6197,15.998,15.5324,15.8671,111000.0],["2013-05-21",15.8598,15.8598,15.6779,15.7143,111900.0],["2013-05-22",15.6997,15.918,15.2923,15.3869,123100.0],["2013-05-23",15.2487,15.4597,15.0159,15.4306,164300.0],["2013-05-24",15.336,15.627,15.2196,15.6124,117400.0],["2013-05-28",15.9034,16.2017,15.787,16.1217,233100.0],["2013-05-29",15.9616,16.2017,15.8525,15.9616,98100.0],["2013-05-30",15.9762,16.1435,15.9107,16.0562,142700.0],["2013-05-31",15.918,16.1217,15.838,15.8453,123700.0],["2013-06-03",15.8525,16.1435,15.6197,16.0271,272400.0],["2013-06-04",16.0126,16.3109,15.6852,15.7579,116800.0],["2013-06-05",15.7361,15.7361,15.3505,15.3578,128200.0],["2013-06-06",15.4015,15.6779,15.3142,15.6197,131900.0],["2013-06-07",15.7798,15.8307,15.5615,15.7143,80600.0],["2013-06-10",15.7652,15.8234,15.6634,15.7798,88500.0],["2013-06-11",15.5251,15.7288,15.1614,15.4378,71600.0],["2013-06-12",15.5833,15.5833,15.1759,15.2196,98900.0],["2013-06-13",15.2487,15.627,15.1759,15.6197,175500.0],["2013-06-14",15.6052,15.6415,15.0668,15.0886,72900.0],["2013-06-17",15.2341,15.3505,14.9722,15.0668,69800.0],["2013-06-18",15.1323,15.7143,15.0159,15.6925,168400.0],["2013-06-19",15.6488,15.707,15.3578,15.5251,106100.0],["2013-06-20",15.2414,15.6706,15.2414,15.4888,157500.0],["2013-06-21",15.5688,15.8671,15.4015,15.6997,494000.0],["2013-06-24",15.4742,15.8743,15.4524,15.6706,184600.0],["2013-06-25",15.8307,16.0926,15.5324,16.0489,198900.0],["2013-06-26",16.2236,16.289,16.0271,16.0562,223900.0],["2013-06-27",16.2163,16.6819,16.0853,16.5728,297800.0],["2013-06-28",16.4782,16.6091,16.3909,16.4273,442600.0],["2013-07-01",16.5291,16.9729,16.3982,16.7765,157400.0],["2013-07-02",16.791,17.3512,16.6091,16.8419,178300.0],["2013-07-03",16.7037,17.1911,16.58,17.0893,101100.0],["2013-07-05",17.4603,17.8459,17.1329,17.8386,127900.0],["2013-07-08",18.0642,18.1296,17.5404,17.5913,232000.0],["2013-07-09",17.7513,17.7513,17.3294,17.7295,142700.0],["2013-07-10",17.7732,17.9987,17.7004,17.7804,223100.0],["2013-07-11",17.9769,17.9769,17.4385,17.4749,145500.0],["2013-07-12",17.504,17.7004,17.4458,17.6495,113800.0],["2013-07-15",17.715,18.0205,17.5913,17.9478,136200.0],["2013-07-16",18.0205,18.0205,17.4167,17.7804,91700.0],["2013-07-17",17.9405,18.1224,17.8168,17.9259,110100.0],["2013-07-18",18.0132,18.2533,17.875,18.1587,177100.0],["2013-07-19",18.0423,18.2097,17.9696,18.0933,137700.0],["2013-07-22",18.1442,18.1733,17.9987,18.1369,157000.0],["2013-07-23",18.1878,18.1878,17.8095,18.0642,164500.0],["2013-07-24",18.1878,18.297,17.9769,18.1224,179500.0],["2013-07-25",18.086,18.2606,17.8896,18.2242,245100.0],["2013-07-26",18.0278,18.2388,17.8968,18.0351,99900.0],["2013-07-29",18.0132,18.0569,17.6422,17.7586,67500.0],["2013-07-30",17.8968,18.0714,17.6713,17.7586,226900.0],["2013-07-31",17.795,18.0933,17.6058,17.6131,315900.0],["2013-08-01",17.8823,18.6607,17.7441,18.3624,361600.0],["2013-08-02",18.2024,18.2024,17.8095,18.0423,95400.0],["2013-08-05",17.9769,18.8062,17.8314,18.1151,170300.0],["2013-08-06",17.9841,18.1515,17.7004,17.8168,100800.0],["2013-08-07",17.7804,17.8532,17.4676,17.6131,107200.0],["2013-08-08",17.8095,17.8095,17.4167,17.6568,127800.0],["2013-08-09",17.6204,17.7368,17.4676,17.5476,104000.0],["2013-08-12",17.3657,17.6786,17.3657,17.6495,67700.0],["2013-08-13",17.6568,17.795,17.373,17.7513,48200.0],["2013-08-14",17.7804,17.8459,17.6713,17.7586,125600.0],["2013-08-15",17.4967,17.7077,17.3512,17.4167,138800.0],["2013-08-16",17.3294,17.6859,17.3294,17.3367,101700.0],["2013-08-19",17.2275,17.3948,17.1257,17.1548,151000.0],["2013-08-20",17.1984,17.4894,17.1038,17.4603,189600.0],["2013-08-21",17.373,17.4458,17.0747,17.1693,95600.0],["2013-08-22",17.1693,17.5258,17.0529,17.4967,71700.0],["2013-08-23",17.4967,17.5476,17.162,17.3585,118100.0],["2013-08-26",17.3585,17.504,15.8234,17.213,97100.0],["2013-08-27",17.002,17.002,16.5582,16.5582,125500.0],["2013-08-28",16.5146,16.6964,16.4127,16.4345,110500.0],["2013-08-29",16.4054,16.5873,16.2599,16.4345,239500.0],["2013-08-30",16.4127,16.4127,15.9398,15.9471,183200.0],["2013-09-03",16.2381,16.5291,15.1687,15.5179,386700.0],["2013-09-04",15.5615,15.9253,15.5179,15.5615,232800.0],["2013-09-05",15.6052,15.8307,15.3505,15.6997,147600.0],["2013-09-06",15.7943,15.8743,15.1759,15.6124,132700.0],["2013-09-09",15.6634,15.7725,15.5106,15.7434,110300.0],["2013-09-10",15.8671,16.0417,15.6634,16.0271,120100.0],["2013-09-11",16.0271,16.0271,15.7579,15.8234,133300.0],["2013-09-12",15.8525,15.9471,15.6634,15.8016,107900.0],["2013-09-13",15.8816,15.9617,15.6415,15.8598,81600.0],["2013-09-16",16.1072,16.1072,15.7798,15.8453,122800.0],["2013-09-17",15.8453,16.2381,15.7652,16.2163,144900.0],["2013-09-18",16.2236,16.4636,15.9762,16.1144,261800.0],["2013-09-19",16.1945,16.1945,15.6415,15.7871,125800.0],["2013-09-20",15.7798,15.8525,15.6415,15.7725,1050900.0],["2013-09-23",15.7652,15.8743,15.3796,15.8234,227400.0],["2013-09-24",15.8743,16.2454,15.8525,16.0635,147400.0],["2013-09-25",16.0417,16.3254,15.8234,15.9616,110400.0],["2013-09-26",16.0205,16.1896,15.7705,16.0352,74600.0],["2013-09-27",15.8808,16.0499,15.7337,15.8587,83900.0],["2013-09-30",15.6602,16.0646,15.6235,15.8955,385400.0],["2013-10-01",15.9469,16.5645,15.8146,16.4763,391600.0],["2013-10-02",16.3513,16.3513,16.0058,16.1528,141900.0],["2013-10-03",16.116,16.1896,15.9543,16.0425,143900.0],["2013-10-04",16.0278,16.2704,16.0131,16.2043,103800.0],["2013-10-07",16.0058,16.0499,15.8661,15.8955,129200.0],["2013-10-08",15.8955,15.9984,15.6896,15.8293,157200.0],["2013-10-09",15.9396,16.1234,15.822,15.9837,167700.0],["2013-10-10",16.2116,16.4248,16.1969,16.3954,156000.0],["2013-10-11",16.2999,16.616,16.1749,16.5425,401100.0],["2013-10-14",16.4469,16.7263,16.4469,16.616,336600.0],["2013-10-15",16.5792,16.7116,16.4542,16.5204,139000.0],["2013-10-16",16.6822,16.9689,16.6233,16.6895,131200.0],["2013-10-17",16.6013,16.8954,16.5057,16.763,113300.0],["2013-10-18",16.9248,17.1012,16.6895,16.991,177600.0],["2013-10-21",16.9836,17.2409,16.8807,17.138,129200.0],["2013-10-22",17.1748,17.3365,17.0424,17.1895,131700.0],["2013-10-23",17.0498,17.2777,16.9616,17.0351,139000.0],["2013-10-24",17.1012,17.2483,16.9983,17.1527,94700.0],["2013-10-25",17.2262,17.2556,17.0645,17.2336,84500.0],["2013-10-28",17.2189,17.41,17.0571,17.3145,102800.0],["2013-10-29",17.388,17.4689,17.0571,17.3145,107200.0],["2013-10-30",17.3145,17.3218,17.1159,17.138,98300.0],["2013-10-31",17.1233,17.1821,16.7851,16.7998,211000.0],["2013-11-01",16.7851,16.9248,16.4469,16.6895,240700.0],["2013-11-04",18.3732,18.3732,16.6086,16.8145,128000.0],["2013-11-05",16.6675,16.8439,16.5131,16.6233,105500.0],["2013-11-06",16.7851,16.8072,16.616,16.6969,69800.0],["2013-11-07",16.8072,17.3806,16.6822,17.0865,242100.0],["2013-11-08",17.1012,18.2114,17.1012,18.1673,222600.0],["2013-11-11",18.16,18.16,17.8218,17.8365,101900.0],["2013-11-12",17.7703,17.8365,17.4983,17.638,115400.0],["2013-11-13",17.535,18.0056,17.4174,17.9173,138000.0],["2013-11-14",17.8585,17.8659,17.7482,17.8071,74100.0],["2013-11-15",17.7777,17.8218,17.5203,17.7777,159900.0],["2013-11-18",17.8071,18.1894,17.6894,17.8585,80500.0],["2013-11-19",17.8438,18.0864,17.7703,17.8732,107000.0],["2013-11-20",17.9541,18.307,17.7924,18.0717,137500.0],["2013-11-21",18.1085,18.5937,18.0938,18.557,195700.0],["2013-11-22",18.5643,18.8217,18.307,18.6379,522700.0],["2013-11-25",18.6379,19.1084,18.6379,18.8437,205400.0],["2013-11-26",18.8143,19.0863,18.6526,19.0643,230800.0],["2013-11-27",19.1084,19.476,18.9246,19.2628,173400.0],["2013-11-29",19.3951,19.4392,19.1157,19.1819,75100.0],["2013-12-02",19.1525,19.4319,18.8511,18.8805,135400.0],["2013-12-03",18.7996,19.1966,18.5349,18.7555,480400.0],["2013-12-04",18.6967,19.0349,18.5349,18.7408,96600.0],["2013-12-05",18.6673,18.8805,18.6305,18.7922,201700.0],["2013-12-06",19.0275,19.3437,19.0275,19.2554,208400.0],["2013-12-09",19.2628,19.2628,18.8731,19.1452,209200.0],["2013-12-10",19.0863,19.204,18.7408,18.829,196200.0],["2013-12-11",18.8878,18.8878,18.4099,18.4467,222900.0],["2013-12-12",18.4761,18.807,18.454,18.6084,147400.0],["2013-12-13",18.6967,18.7187,18.3585,18.5717,174600.0],["2013-12-16",18.6599,19.1599,18.5276,19.0863,123500.0],["2013-12-17",19.0422,19.0422,18.7114,18.8584,164800.0],["2013-12-18",18.9466,19.5054,18.8511,19.4907,150900.0],["2013-12-19",19.4098,19.4098,19.0055,19.0275,142400.0],["2013-12-20",19.1231,19.6451,19.0422,19.5275,516200.0],["2013-12-23",19.6304,19.748,19.5054,19.6525,274500.0],["2013-12-24",19.6157,19.998,19.4907,19.8436,130100.0],["2013-12-26",19.8951,19.9465,19.5348,19.6525,195400.0],["2013-12-27",19.7186,19.8363,19.4907,19.601,88400.0],["2013-12-30",19.601,19.6304,19.3584,19.4319,76800.0],["2013-12-31",19.4466,19.4981,19.2922,19.3804,101800.0],["2014-01-02",19.329,19.329,18.9834,19.0716,231400.0],["2014-01-03",19.1599,19.2554,18.7775,18.9761,226200.0],["2014-01-06",19.0422,19.204,18.6379,18.6673,182300.0],["2014-01-07",18.7849,19.0055,18.5129,18.7922,169900.0],["2014-01-08",18.8217,18.8217,18.5937,18.7408,266400.0],["2014-01-09",18.8584,19.0716,18.6893,18.9761,144900.0],["2014-01-10",18.9908,18.9908,18.579,18.7775,143600.0],["2014-01-13",18.6893,18.8952,18.2482,18.4026,160000.0],["2014-01-14",18.5643,18.807,18.3364,18.6305,126000.0],["2014-01-15",18.7334,19.0202,18.7261,18.7702,261700.0],["2014-01-16",18.7187,18.7187,18.3805,18.5129,170500.0],["2014-01-17",18.5349,18.7628,18.454,18.6231,147200.0],["2014-01-21",18.807,19.2481,18.6599,19.0422,199400.0],["2014-01-22",19.0422,19.2481,18.9393,19.1525,143700.0],["2014-01-23",19.0202,19.0202,18.6526,18.8437,140300.0],["2014-01-24",18.682,18.682,18.2776,18.3952,174200.0],["2014-01-27",18.5055,18.5055,17.8438,18.035,110500.0],["2014-01-28",18.1085,18.16,17.7629,17.9688,242600.0],["2014-01-29",17.7776,17.9541,17.3659,17.4027,155900.0],["2014-01-30",17.6085,17.7997,17.2703,17.66,185300.0],["2014-01-31",17.285,17.6306,17.1012,17.2115,203700.0],["2014-02-03",17.2115,17.2998,15.9396,16.0352,559000.0],["2014-02-04",16.1455,16.5645,15.822,16.2851,401700.0],["2014-02-05",16.1749,16.4542,16.0572,16.1969,184900.0],["2014-02-06",16.2116,16.3734,16.0352,16.1896,152300.0],["2014-02-07",16.241,16.3072,15.9028,16.0572,175100.0],["2014-02-10",16.0058,16.1969,15.7631,16.116,179200.0],["2014-02-11",16.1675,16.5792,16.0866,16.4395,151500.0],["2014-02-12",16.4248,16.8072,16.219,16.3587,104900.0],["2014-02-13",16.1822,16.4469,16.0719,16.4322,85000.0],["2014-02-14",16.3881,16.6086,16.2263,16.4543,101000.0],["2014-02-18",16.5131,16.6969,16.4469,16.5719,96900.0],["2014-02-19",16.4763,16.6748,15.6896,15.7484,236000.0],["2014-02-20",15.844,16.2484,15.5573,15.844,186900.0],["2014-02-21",15.9543,16.219,15.7926,16.0278,292500.0],["2014-02-24",16.0131,16.6454,16.0131,16.5498,267800.0],["2014-02-25",16.4837,16.5425,16.2337,16.4175,156200.0],["2014-02-26",16.5057,16.9101,16.4469,16.8439,790300.0],["2014-02-27",16.8219,17.0277,16.5057,16.9836,442800.0],["2014-02-28",17.0204,17.3512,17.0057,17.0424,476800.0],["2014-03-03",16.8219,17.1233,16.5866,17.0277,170100.0],["2014-03-04",17.3365,18.1894,17.3365,18.1158,454600.0],["2014-03-05",18.057,18.0864,17.9026,18.0129,197600.0],["2014-03-06",18.0938,18.2997,18.035,18.2776,182200.0],["2014-03-07",18.4614,18.6893,18.3291,18.4393,187600.0],["2014-03-10",18.2997,18.4099,17.9688,18.3585,329200.0],["2014-03-11",18.4173,18.4173,17.9909,18.2555,109400.0],["2014-03-12",18.1159,18.1673,17.785,18.1232,133800.0],["2014-03-13",18.2335,18.2335,17.6747,17.8365,220700.0],["2014-03-14",17.7703,17.9688,17.2189,17.9026,261800.0],["2014-03-17",18.0864,18.4173,18.0864,18.3952,189600.0],["2014-03-18",18.4614,18.6158,18.3658,18.5496,155000.0],["2014-03-19",18.557,18.9393,18.4246,18.6158,158100.0],["2014-03-20",18.5937,19.1084,18.5937,19.0275,338400.0],["2014-03-21",19.0937,19.5275,18.8511,19.0275,938500.0],["2014-03-24",19.1378,19.3437,18.8805,19.0569,187400.0],["2014-03-25",19.1746,19.2334,18.8952,19.0349,174600.0],["2014-03-26",19.226,19.226,18.6011,18.6084,175300.0],["2014-03-27",18.579,18.7408,18.0717,18.1306,184600.0],["2014-03-28",18.2197,18.5688,17.9969,18.086,149500.0],["2014-03-31",18.2494,18.6876,18.1008,18.6282,211900.0],["2014-04-01",18.6579,19.3784,18.5688,19.3412,352300.0],["2014-04-02",19.4007,19.4972,19.0516,19.2298,199700.0],["2014-04-03",19.267,19.3115,18.9253,19.0813,94200.0],["2014-04-04",19.1927,19.3115,18.2568,18.2717,174600.0],["2014-04-07",18.242,18.2791,17.8335,18.2791,306800.0],["2014-04-08",18.242,18.5465,18.0266,18.2568,213300.0],["2014-04-09",18.3682,18.3682,17.9894,18.1528,90600.0],["2014-04-10",18.0934,18.0934,17.321,17.3655,228900.0],["2014-04-11",17.1724,17.5289,17.1056,17.1798,264900.0],["2014-04-14",17.4027,17.5141,17.0313,17.2467,201800.0],["2014-04-15",17.3655,17.5438,17.0833,17.3878,193600.0],["2014-04-16",17.5735,17.5735,17.321,17.3952,83100.0],["2014-04-17",17.3655,17.67,17.2467,17.6106,133700.0],["2014-04-21",17.6478,17.6478,17.217,17.3061,104000.0],["2014-04-22",17.3581,17.9374,17.2541,17.7517,155900.0],["2014-04-23",17.6849,17.9226,17.5438,17.6923,184100.0],["2014-04-24",17.7889,17.8557,17.3507,17.4546,184500.0],["2014-04-25",17.3952,17.4175,17.009,17.0684,176700.0],["2014-04-28",17.1427,17.3581,16.8233,17.0239,119100.0],["2014-04-29",17.1501,17.2393,16.7119,16.7787,155100.0],["2014-04-30",16.7268,17.0981,16.6376,17.0536,251900.0],["2014-05-01",17.0536,17.1278,16.5856,16.9941,245000.0],["2014-05-02",17.0833,17.6626,17.0833,17.2393,274100.0],["2014-05-05",17.0016,17.1501,16.6153,16.9719,139500.0],["2014-05-06",16.8753,17.1427,16.6153,16.6376,204000.0],["2014-05-07",16.7193,17.1947,16.5188,17.1427,209400.0],["2014-05-08",17.0833,17.4546,16.853,16.8753,186800.0],["2014-05-09",16.7936,17.3878,16.6896,17.3729,217700.0],["2014-05-12",17.4398,17.9523,17.3804,17.8557,167900.0],["2014-05-13",17.826,17.982,17.5438,17.6626,303600.0],["2014-05-14",17.6329,17.7295,17.2541,17.3061,344000.0],["2014-05-15",17.269,17.4769,17.1724,17.3804,361200.0],["2014-05-16",17.3507,17.3804,17.0833,17.269,212100.0],["2014-05-19",17.2541,17.67,17.2392,17.6106,117100.0],["2014-05-20",17.5289,17.5289,17.009,17.3804,298900.0],["2014-05-21",17.4992,17.6849,17.2615,17.4546,124200.0],["2014-05-22",17.5438,17.8186,17.4844,17.7963,125800.0],["2014-05-23",17.8037,17.982,17.6255,17.9374,203200.0],["2014-05-27",18.086,18.4351,18.0043,18.3237,161600.0],["2014-05-28",18.2494,18.2494,17.8557,18.0043,120000.0],["2014-05-29",18.0786,18.2642,17.7666,17.8929,105500.0],["2014-05-30",17.9597,18.1677,17.7369,17.9003,147800.0],["2014-06-02",17.9746,18.0191,17.6181,17.982,164200.0],["2014-06-03",17.8854,18.3162,17.7815,17.9003,153900.0],["2014-06-04",17.8335,18.1083,17.7443,18.0563,122400.0],["2014-06-05",18.138,18.8807,18.0117,18.7693,165900.0],["2014-06-06",18.9253,19.0219,18.8287,18.9624,224200.0],["2014-06-09",18.8956,19.4972,18.8956,19.4155,175200.0],["2014-06-10",19.2521,19.4526,19.2075,19.3561,202100.0],["2014-06-11",19.2224,19.3115,19.1258,19.1555,195300.0],["2014-06-12",19.1258,19.3041,18.9327,19.163,132600.0],["2014-06-13",19.2447,19.4972,19.0813,19.1333,144100.0],["2014-06-16",19.059,19.2595,18.5465,18.8287,294600.0],["2014-06-17",18.8436,19.6235,18.8213,19.3932,234400.0],["2014-06-18",19.3561,19.8686,19.2818,19.7572,225100.0],["2014-06-19",19.8017,19.8017,19.2967,19.6161,107000.0],["2014-06-20",19.7869,19.9577,19.5195,19.8463,722500.0],["2014-06-23",19.9057,20.0097,19.4675,19.5344,112900.0],["2014-06-24",19.4452,19.9874,19.3635,19.4081,326500.0],["2014-06-25",19.2595,19.6755,18.9179,19.6012,113700.0],["2014-06-26",19.5938,19.7126,19.2744,19.6383,69400.0],["2014-06-27",19.4527,19.876,19.4527,19.824,363600.0],["2014-06-30",19.7646,20.084,19.5938,20.0543,198600.0],["2014-07-01",20.1285,20.797,20.032,20.5148,398300.0],["2014-07-02",20.4702,20.6559,20.1508,20.3142,190300.0],["2014-07-03",20.4182,20.7673,20.4182,20.6485,87300.0],["2014-07-07",20.5371,20.6633,20.4108,20.5074,123300.0],["2014-07-08",20.4257,20.5371,19.9949,20.0691,249500.0],["2014-07-09",20.1211,20.3959,20.032,20.1211,82200.0],["2014-07-10",19.7349,20.0691,19.5566,19.8314,174800.0],["2014-07-11",19.7275,20.084,19.5938,19.8463,100600.0],["2014-07-14",20.1285,20.2028,19.7646,19.98,110000.0],["2014-07-15",19.8686,20.1434,19.6829,19.9651,99000.0],["2014-07-16",20.0914,20.0988,19.4972,19.5269,254900.0],["2014-07-17",19.3264,19.4527,18.7693,18.8733,173800.0],["2014-07-18",19.1778,19.8315,18.8065,19.163,214800.0],["2014-07-21",20.1211,20.1211,18.851,19.1258,144900.0],["2014-07-22",19.2967,19.319,19.0144,19.1184,202000.0],["2014-07-23",19.2001,19.2298,18.955,19.0887,116800.0],["2014-07-24",19.0887,19.4972,19.0738,19.1927,380200.0],["2014-07-25",19.1036,19.2595,19.0961,19.1555,155000.0],["2014-07-28",19.1853,19.2447,19.0293,19.163,208200.0],["2014-07-29",19.1481,19.4081,19.0813,19.1184,170300.0],["2014-07-30",19.2075,19.4972,19.1481,19.4155,79700.0],["2014-07-31",19.1556,19.4304,18.8139,18.8287,234400.0],["2014-08-01",18.8733,18.8733,18.294,18.5094,275600.0],["2014-08-04",18.6579,18.6876,18.1454,18.5836,211500.0],["2014-08-05",18.5688,18.7916,18.4202,18.6059,123800.0],["2014-08-06",18.4945,19.0441,18.4574,18.747,174000.0],["2014-08-07",18.7842,18.903,18.4054,18.5168,78900.0],["2014-08-08",18.5019,18.8065,18.4871,18.6653,119900.0],["2014-08-11",18.7916,19.2744,18.6505,19.059,136900.0],["2014-08-12",18.9179,19.0441,17.5512,18.7916,109400.0],["2014-08-13",18.8362,18.9253,18.7322,18.7916,191000.0],["2014-08-14",18.8287,18.9699,18.7322,18.7767,93200.0],["2014-08-15",18.9847,19.007,18.4945,18.747,153000.0],["2014-08-18",18.9104,19.163,18.851,19.1258,131900.0],["2014-08-19",19.1258,19.2744,19.0664,19.2373,111400.0],["2014-08-20",19.1927,19.2521,18.9699,19.1407,186100.0],["2014-08-21",19.1333,19.5641,18.9402,19.4452,106000.0],["2014-08-22",19.4452,19.6755,19.3709,19.5269,76600.0],["2014-08-25",19.6755,19.8612,19.6235,19.668,118700.0],["2014-08-26",19.7275,20.0097,19.72,19.9577,99700.0],["2014-08-27",20.0097,20.0097,19.7126,19.7497,58700.0],["2014-08-28",19.6755,19.6755,19.3561,19.3784,102100.0],["2014-08-29",19.4155,19.6086,19.2373,19.5789,119800.0],["2014-09-02",19.6755,20.1063,19.5344,19.9726,198900.0],["2014-09-03",20.0691,20.1805,19.7275,19.8166,109700.0],["2014-09-04",19.8612,20.0246,19.4749,19.5789,87800.0],["2014-09-05",19.4898,19.6532,19.2892,19.6235,80000.0],["2014-09-08",19.6383,19.8834,19.6161,19.7349,122900.0],["2014-09-09",19.6829,19.9206,19.3487,19.4081,103600.0],["2014-09-10",19.3932,19.7349,19.3635,19.7126,124800.0],["2014-09-11",19.5566,20.0766,19.5566,19.9949,82000.0],["2014-09-12",20.0394,20.2028,19.6086,19.7869,167000.0],["2014-09-15",19.772,19.8983,19.5046,19.5863,173900.0],["2014-09-16",19.5566,19.772,19.4081,19.6086,181700.0],["2014-09-17",19.6235,19.9132,19.4378,19.5789,114000.0],["2014-09-18",19.6606,20.3217,19.5641,20.084,115500.0],["2014-09-19",20.1286,20.4257,19.5269,19.5344,663100.0],["2014-09-22",19.4601,19.6309,19.1853,19.2001,150400.0],["2014-09-23",19.1184,19.4007,18.9179,18.9253,171900.0],["2014-09-24",18.9773,19.0664,18.7916,19.0144,134000.0],["2014-09-25",18.903,19.0738,18.5688,18.6208,179000.0],["2014-09-26",18.6358,18.8986,18.5757,18.7935,188300.0],["2014-09-29",18.5232,18.7935,18.5232,18.6508,142400.0],["2014-09-30",18.6583,18.7409,18.4856,18.5232,334400.0],["2014-10-01",18.5232,18.8385,18.3129,18.343,301000.0],["2014-10-02",18.2904,18.6508,18.2529,18.5307,157700.0],["2014-10-03",18.7484,18.8911,18.6508,18.6959,171800.0],["2014-10-06",18.7559,18.8836,18.4105,18.418,96900.0],["2014-10-07",18.2453,18.4331,18.0051,18.0126,145900.0],["2014-10-08",17.9901,18.5382,17.975,18.4781,245800.0],["2014-10-09",18.4631,18.4631,17.7198,17.7273,257600.0],["2014-10-10",17.6372,18.1628,17.6372,17.8925,196800.0],["2014-10-13",17.8624,18.4255,17.8399,18.1853,161200.0],["2014-10-14",18.3354,18.8385,18.3354,18.6058,194100.0],["2014-10-15",18.2679,18.7109,17.7198,17.9976,338300.0],["2014-10-16",17.6747,18.4481,17.6747,18.3354,223200.0],["2014-10-17",18.6208,18.6208,18.0802,18.1928,132200.0],["2014-10-20",18.0727,18.3505,18.0351,18.1928,134300.0],["2014-10-21",18.2979,18.831,18.2979,18.7935,133300.0],["2014-10-22",18.8385,19.0938,18.5006,18.5457,93400.0],["2014-10-23",18.7935,19.1464,18.7484,18.9812,142000.0],["2014-10-24",19.0112,19.1839,18.7709,18.9511,98600.0],["2014-10-27",18.846,19.1539,18.7334,19.1238,163300.0],["2014-10-28",19.1839,20.0624,19.1839,20.0474,194400.0],["2014-10-29",20.1074,20.5129,19.7996,20.3702,173300.0],["2014-10-30",20.2426,20.8432,19.7996,20.648,166700.0],["2014-10-31",21.0234,21.3613,20.3702,21.3013,260500.0],["2014-11-03",21.3914,21.3914,20.5279,20.603,237300.0],["2014-11-04",20.5129,20.7306,20.3777,20.5204,154800.0],["2014-11-05",20.648,20.8883,20.5579,20.5579,261100.0],["2014-11-06",20.6255,20.7381,20.4904,20.648,185900.0],["2014-11-07",20.618,20.8733,20.4378,20.633,173000.0],["2014-11-10",20.6706,20.9484,20.6255,20.8808,157800.0],["2014-11-11",20.9033,21.0535,20.8207,20.9859,137000.0],["2014-11-12",20.8207,21.1661,20.8207,20.9859,259000.0],["2014-11-13",20.9859,21.0159,20.6931,20.7231,76500.0],["2014-11-14",20.7682,20.7682,20.4828,20.5054,156300.0],["2014-11-17",20.4153,20.4678,20.1375,20.1525,191800.0],["2014-11-18",20.2501,20.4153,20.1525,20.19,148700.0],["2014-11-19",20.1149,20.1149,19.5818,19.717,144800.0],["2014-11-20",19.5743,20.0173,19.4767,19.8972,123000.0],["2014-11-21",20.0699,20.175,19.4917,19.5293,181900.0],["2014-11-24",19.5743,19.9047,19.5743,19.8897,118600.0],["2014-11-25",19.9723,20.1375,19.8146,20.0849,91300.0],["2014-11-26",20.0474,20.1975,20.0098,20.1825,63800.0],["2014-11-28",20.2501,20.2576,19.1163,19.1614,185800.0],["2014-12-01",19.1464,19.1464,18.6733,18.7034,224300.0],["2014-12-02",18.7784,19.2289,18.5457,18.7559,296700.0],["2014-12-03",18.7784,19.3115,18.7034,19.0938,198400.0],["2014-12-04",19.0187,19.0187,18.7935,18.9286,118200.0],["2014-12-05",18.9361,19.5218,18.9361,19.4317,212500.0],["2014-12-08",19.319,19.5518,18.9812,19.1989,161800.0],["2014-12-09",18.9361,19.3266,18.6283,19.2665,252200.0],["2014-12-10",19.1388,19.1388,18.3505,18.373,265200.0],["2014-12-11",18.5081,18.6208,18.3129,18.358,299000.0],["2014-12-12",18.0576,18.4256,17.5996,17.6747,404400.0],["2014-12-15",17.7798,18.0576,17.4194,17.6822,391000.0],["2014-12-16",17.5846,18.3505,17.4194,18.0276,439000.0],["2014-12-17",18.0727,18.8836,17.8849,18.8685,252800.0],["2014-12-18",19.1539,19.5293,19.0037,19.1464,329200.0],["2014-12-19",19.1464,19.1464,18.6883,18.861,1469300.0],["2014-12-22",18.861,19.2214,18.861,19.2139,143000.0],["2014-12-23",19.3566,19.6494,19.3341,19.6344,182800.0],["2014-12-24",19.6344,19.687,19.289,19.6269,89800.0],["2014-12-26",19.6269,19.8296,19.5969,19.762,135200.0],["2014-12-29",19.7695,20.3402,19.6569,20.19,167800.0],["2014-12-30",20.175,20.3402,20.0474,20.2125,143400.0],["2014-12-31",20.3101,20.3327,19.8897,19.9272,158700.0],["2015-01-02",20.1224,20.1224,19.3341,19.6719,209300.0],["2015-01-05",19.4767,19.5443,18.9436,18.9586,199700.0],["2015-01-06",18.9436,19.1689,18.2829,18.2904,208300.0],["2015-01-07",18.4406,18.4856,17.975,18.0426,241100.0],["2015-01-08",18.2378,18.3129,17.6297,18.0276,431100.0],["2015-01-09",17.9976,17.9976,17.7273,17.7498,329800.0],["2015-01-12",17.6972,17.9225,17.4945,17.5546,152200.0],["2015-01-13",17.7348,18.373,17.3594,17.517,268600.0],["2015-01-14",17.2542,17.3969,16.9689,17.2768,188500.0],["2015-01-15",17.2317,17.4119,16.9389,17.0065,237900.0],["2015-01-16",16.9314,17.6972,16.9314,17.6372,183100.0],["2015-01-20",17.6372,17.7948,17.442,17.6972,578700.0],["2015-01-21",17.6146,17.8925,17.5696,17.6747,201200.0],["2015-01-22",17.8399,18.4781,17.6372,18.3955,209900.0],["2015-01-23",18.403,18.403,17.7648,17.8174,181300.0],["2015-01-26",17.7573,18.0877,17.457,17.9375,131900.0],["2015-01-27",17.6747,17.8174,17.5471,17.6447,117600.0],["2015-01-28",17.6747,17.6747,16.999,17.0816,237100.0],["2015-01-29",17.1416,17.6597,16.9089,17.6522,227600.0],["2015-01-30",17.457,17.6372,16.8713,16.9014,262100.0],["2015-02-02",17.0065,17.5245,16.9013,17.4795,305500.0],["2015-02-03",17.6672,18.1778,17.5996,18.1628,269000.0],["2015-02-04",18.1027,18.3279,17.8324,17.8774,156000.0],["2015-02-05",18.0201,18.6358,18.0201,18.6133,139400.0],["2015-02-06",18.7109,19.1614,18.6583,18.7559,166200.0],["2015-02-09",18.6283,18.7935,18.2078,18.2604,163000.0],["2015-02-10",18.373,18.3955,17.9075,18.343,251800.0],["2015-02-11",18.2228,18.3805,17.9826,18.1327,96500.0],["2015-02-12",18.3655,18.5757,18.2153,18.5382,128600.0],["2015-02-13",18.5457,18.8535,18.4781,18.6133,128400.0],["2015-02-17",18.5832,18.7559,18.418,18.7259,201200.0],["2015-02-18",18.5532,18.6883,18.2604,18.418,267600.0],["2015-02-19",18.2529,18.4331,18.1327,18.2453,318700.0],["2015-02-20",18.2153,18.5757,17.7573,18.5081,157200.0],["2015-02-23",18.4105,18.5682,18.1027,18.4331,414500.0],["2015-02-24",18.5457,18.9436,18.4931,18.801,190000.0],["2015-02-25",18.7259,18.7784,18.388,18.5307,122600.0],["2015-02-26",18.4706,18.7109,18.4406,18.6733,113200.0],["2015-02-27",18.5982,18.9361,18.5081,18.5907,149700.0],["2015-03-02",18.5607,18.9136,18.4856,18.7935,120500.0],["2015-03-03",18.6658,18.8986,18.6208,18.786,172600.0],["2015-03-04",18.6508,18.7634,18.5081,18.5382,130700.0],["2015-03-05",18.6058,18.7559,18.1928,18.5382,99900.0],["2015-03-06",18.4706,19.1464,18.4706,18.6658,131400.0],["2015-03-09",18.7334,19.1313,18.7334,19.0562,100300.0],["2015-03-10",18.7935,18.8235,18.4706,18.5006,103300.0],["2015-03-11",18.5832,18.9661,18.4481,18.846,329500.0],["2015-03-12",19.0788,19.7545,19.0337,19.7245,188300.0],["2015-03-13",19.4317,19.5368,18.9286,19.4242,137000.0],["2015-03-16",19.5068,19.5068,19.1388,19.274,138800.0],["2015-03-17",19.1388,19.5518,19.1313,19.5068,132400.0],["2015-03-18",19.3566,19.9047,19.0112,19.2515,204600.0],["2015-03-19",19.1013,19.1989,18.8235,18.9061,169100.0],["2015-03-20",19.0563,19.5894,18.801,19.5068,515900.0],["2015-03-23",19.5293,19.7921,19.0262,19.3266,160800.0],["2015-03-24",19.3641,19.5443,19.2064,19.4542,132600.0],["2015-03-25",19.4242,19.4242,18.816,18.861,171700.0],["2015-03-26",18.816,19.1388,18.6208,19.0788,113500.0],["2015-03-27",19.0337,19.0412,18.7484,19.0187,96800.0],["2015-03-30",19.1706,19.6415,19.1706,19.4896,143000.0],["2015-03-31",19.3149,19.8086,19.2542,19.7706,313800.0],["2015-04-01",19.7782,19.9074,19.444,19.7555,362600.0],["2015-04-02",19.7555,20.0745,19.6871,19.9074,317900.0],["2015-04-06",19.6643,20.1124,19.5732,19.7403,203700.0],["2015-04-07",19.7251,19.7479,19.482,19.5504,139800.0],["2015-04-08",19.5124,19.7099,19.4289,19.6719,157600.0],["2015-04-09",19.6187,19.7403,19.2314,19.6036,149000.0],["2015-04-10",19.6947,19.9605,19.6263,19.801,112100.0],["2015-04-13",19.8618,20.12,19.7782,20.1124,115500.0],["2015-04-14",20.12,20.2264,19.6491,19.8846,120600.0],["2015-04-15",19.8922,20.4238,19.7782,20.2719,140000.0],["2015-04-16",20.2567,20.2567,19.8618,20.0897,117200.0],["2015-04-17",19.915,19.9909,19.4061,19.5124,114200.0],["2015-04-20",19.7099,20.1276,19.5732,19.9529,94700.0],["2015-04-21",20.1048,20.1428,19.7934,19.915,82000.0],["2015-04-22",19.9605,20.0517,19.5124,19.9681,99500.0],["2015-04-23",19.8618,20.2036,19.7175,20.0897,127000.0],["2015-04-24",20.1048,20.1504,19.6719,19.7858,68900.0],["2015-04-27",19.7934,20.0745,19.3453,19.5428,114100.0],["2015-04-28",19.558,20.1656,19.5428,20.1048,100400.0],["2015-04-29",19.8998,20.3935,19.8922,20.1808,120400.0],["2015-04-30",20.0593,20.234,19.5884,19.7327,288000.0],["2015-05-01",19.801,20.0213,19.3985,19.6263,382400.0],["2015-05-04",19.596,19.8542,19.4896,19.7403,80300.0],["2015-05-05",19.5808,20.0137,19.5808,19.7479,158600.0],["2015-05-06",19.8618,20.2643,19.6111,19.9909,197900.0],["2015-05-07",19.8922,20.1504,19.7858,20.0669,117700.0],["2015-05-08",20.1276,20.1276,19.6947,19.9529,492300.0],["2015-05-11",19.9074,20.2643,19.9074,20.1656,123000.0],["2015-05-12",20.1048,20.4466,19.8694,20.3403,175100.0],["2015-05-13",20.4087,20.4087,20.0061,20.2795,239600.0],["2015-05-14",20.3859,20.3859,20.12,20.2719,172000.0],["2015-05-15",20.1884,20.3175,19.6871,19.9377,199800.0],["2015-05-18",19.9529,20.3859,19.9074,20.3099,123900.0],["2015-05-19",20.2947,20.4238,20.2188,20.3631,157200.0],["2015-05-20",20.3555,20.477,20.1352,20.4314,433700.0],["2015-05-21",20.3707,20.5074,20.234,20.2871,115000.0],["2015-05-22",20.2795,20.439,20.0441,20.1048,95800.0],["2015-05-26",19.9529,20.1732,19.6111,19.8162,126900.0],["2015-05-27",19.8846,20.1808,19.7175,20.1428,290900.0],["2015-05-28",20.1428,20.1428,19.8846,20.1276,88600.0],["2015-05-29",20.0821,20.0821,19.6643,19.8238,134800.0],["2015-06-01",19.9757,20.158,19.5808,19.8694,131000.0],["2015-06-02",19.7479,20.4011,19.7479,20.1656,96400.0],["2015-06-03",20.2871,20.5909,20.2416,20.4314,196800.0],["2015-06-04",20.234,20.4011,20.0061,20.1048,119100.0],["2015-06-05",20.1884,20.5682,20.12,20.5302,347500.0],["2015-06-08",20.4694,20.6441,20.4542,20.5454,106900.0],["2015-06-09",20.6137,21.0163,20.439,20.6973,189700.0],["2015-06-10",20.9024,21.0619,20.7353,21.0391,342500.0],["2015-06-11",21.077,21.077,20.7429,20.8872,222300.0],["2015-06-12",20.8492,20.9327,20.6973,20.8188,104400.0],["2015-06-15",20.7808,20.7808,20.3251,20.4998,298400.0],["2015-06-16",20.3555,20.8492,20.3403,20.7353,230300.0],["2015-06-17",20.8264,20.8264,20.1504,20.2643,107000.0],["2015-06-18",20.3251,20.5833,20.0289,20.4998,184800.0],["2015-06-19",20.4922,20.6821,20.3631,20.5302,855200.0],["2015-06-22",20.7277,20.9631,20.5606,20.6973,155900.0],["2015-06-23",20.7884,21.0087,20.7049,20.9631,244100.0],["2015-06-24",20.9024,21.077,20.758,20.8872,151200.0],["2015-06-25",20.8872,21.0239,20.6365,20.8416,230100.0],["2015-06-26",20.9479,21.0543,20.796,20.8264,688400.0],["2015-06-29",20.6897,20.9023,20.196,20.2188,369700.0],["2015-06-30",20.477,20.5758,20.234,20.4087,201100.0],["2015-07-01",20.6821,20.8264,20.3479,20.5758,156300.0],["2015-07-02",20.5833,20.5833,19.9985,20.0821,93000.0],["2015-07-06",19.7782,20.0897,19.7782,20.0365,114700.0],["2015-07-07",19.9681,20.1124,19.3149,19.8162,282300.0],["2015-07-08",19.5732,19.7782,19.3377,19.6339,280800.0],["2015-07-09",19.9833,20.1276,19.5124,19.9833,221100.0],["2015-07-10",20.3175,20.477,20.1048,20.2719,138800.0],["2015-07-13",20.4163,20.6593,20.2567,20.4998,138100.0],["2015-07-14",20.3935,20.6745,20.2947,20.6669,149500.0],["2015-07-15",20.7884,20.9175,20.6441,20.7428,122600.0],["2015-07-16",20.8948,21.115,20.7201,20.9023,209500.0],["2015-07-17",20.9631,20.9631,20.2795,20.4694,152000.0],["2015-07-20",20.515,20.7808,20.4011,20.7732,136700.0],["2015-07-21",20.7201,21.0543,20.5606,20.6441,238200.0],["2015-07-22",20.5226,20.9783,20.5226,20.8568,100800.0],["2015-07-23",20.9175,21.0391,20.4542,20.5454,175400.0],["2015-07-24",20.4694,20.6745,20.1884,20.3251,274700.0],["2015-07-27",20.1276,20.4011,19.9681,20.196,130200.0],["2015-07-28",20.3023,20.3023,19.877,20.2492,204800.0],["2015-07-29",20.2643,20.4846,20.1808,20.4011,187500.0],["2015-07-30",20.2643,20.5074,20.1884,20.4163,162000.0],["2015-07-31",20.4846,20.5378,20.1504,20.4542,145500.0],["2015-08-03",20.439,20.6973,20.3023,20.5074,120100.0],["2015-08-04",20.5606,20.9099,20.5074,20.5833,91300.0],["2015-08-05",20.7201,21.0239,20.5758,20.7277,176600.0],["2015-08-06",20.7277,20.9023,20.5226,20.6821,114000.0],["2015-08-07",20.5302,20.9099,20.515,20.7277,143800.0],["2015-08-10",20.9783,21.229,20.9631,21.0315,122700.0],["2015-08-11",20.7428,21.0922,20.5758,20.7656,114200.0],["2015-08-12",20.5833,20.6897,20.158,20.3403,130500.0],["2015-08-13",20.3707,20.5302,20.2036,20.3935,175400.0],["2015-08-14",20.3935,20.8796,20.3251,20.8796,92200.0],["2015-08-17",20.7504,21.2365,20.5302,21.0695,156200.0],["2015-08-18",21.115,21.2289,20.834,20.9023,91500.0],["2015-08-19",20.758,20.8796,20.5226,20.6289,115700.0],["2015-08-20",20.5074,20.7125,19.877,19.8998,303100.0],["2015-08-21",19.7251,20.0365,19.52,19.7706,249200.0],["2015-08-24",18.9048,19.1934,18.6541,18.6845,300100.0],["2015-08-25",19.3757,19.3757,18.2592,18.2972,256800.0],["2015-08-26",18.7301,18.9655,18.244,18.9276,193100.0],["2015-08-27",19.125,19.3377,18.8592,19.0339,175500.0],["2015-08-28",18.9048,19.1858,18.9048,19.1023,226600.0],["2015-08-31",18.9655,19.596,18.9655,19.482,138400.0],["2015-09-01",19.0111,19.1554,18.4794,18.5174,192200.0],["2015-09-02",18.7909,18.9124,18.5934,18.8896,153200.0],["2015-09-03",18.9124,19.125,18.7757,18.8136,154400.0],["2015-09-04",18.563,18.9655,18.563,18.8364,169700.0],["2015-09-08",19.0795,19.3985,18.8136,19.3225,152900.0],["2015-09-09",19.5124,19.6187,19.2238,19.239,179400.0],["2015-09-10",19.1858,19.7175,19.1554,19.3757,195800.0],["2015-09-11",19.2162,19.6339,19.1175,19.558,98100.0],["2015-09-14",19.5732,19.915,19.4668,19.5732,103300.0],["2015-09-15",19.6415,19.8998,19.5808,19.8162,98100.0],["2015-09-16",19.8618,20.0061,19.6339,19.8618,109700.0],["2015-09-17",19.8922,20.2567,19.1858,19.2997,231800.0],["2015-09-18",18.9579,19.0643,18.5098,18.601,879900.0],["2015-09-21",18.7833,19.0643,18.6465,19.0111,132700.0],["2015-09-22",18.7301,18.9883,18.563,18.7833,127000.0],["2015-09-23",18.844,18.9731,18.6541,18.8212,92900.0],["2015-09-24",18.6541,18.9504,18.6086,18.9124,158500.0],["2015-09-25",19.1326,19.3605,18.8896,18.9504,148600.0],["2015-09-28",18.9042,18.9196,18.5277,18.6507,222200.0],["2015-09-29",18.7121,19.0733,18.6507,19.0041,156700.0],["2015-09-30",19.1886,19.3423,19.0656,19.2347,227600.0],["2015-10-01",19.2962,19.4575,18.9657,19.3192,218600.0],["2015-10-02",19.0118,19.3653,18.3663,19.1502,330400.0],["2015-10-05",19.227,19.7957,19.0964,19.7496,147100.0],["2015-10-06",19.7957,20.0723,19.5344,19.7265,150100.0],["2015-10-07",19.8495,20.1722,19.7342,20.1261,174500.0],["2015-10-08",20.08,20.3951,20.0569,20.3566,124500.0],["2015-10-09",20.3643,20.5257,19.8571,20.0339,124800.0],["2015-10-12",20.0877,20.349,19.8495,20.2491,81800.0],["2015-10-13",20.0954,20.4028,19.9494,19.9801,144000.0],["2015-10-14",19.9878,19.9878,19.2885,19.3038,127700.0],["2015-10-15",19.4191,19.9263,19.2962,19.9186,174600.0],["2015-10-16",20.0032,20.0877,19.788,19.9417,142800.0],["2015-10-19",19.9417,20.3182,19.8495,20.1645,134800.0],["2015-10-20",20.1338,20.4104,20.08,20.2337,79700.0],["2015-10-21",20.2875,20.5257,19.8571,19.8725,103800.0],["2015-10-22",19.9878,20.5257,19.9878,20.3413,91800.0],["2015-10-23",20.4412,20.8561,20.3643,20.8561,107600.0],["2015-10-26",20.7562,20.8408,20.3566,20.4796,111200.0],["2015-10-27",20.3029,20.6026,19.957,20.0339,198900.0],["2015-10-28",20.1338,21.3172,20.0493,21.3095,201700.0],["2015-10-29",21.2404,21.6016,21.0944,21.2634,164300.0],["2015-10-30",21.2173,21.2404,20.4796,20.7101,199400.0],["2015-11-02",20.7255,21.202,20.6871,21.0483,133100.0],["2015-11-03",20.9407,21.4248,20.9407,21.3172,110300.0],["2015-11-04",21.3787,21.5093,20.5949,21.4171,117200.0],["2015-11-05",21.4248,22.0396,21.3941,21.8475,232700.0],["2015-11-06",21.8936,23.0078,21.8936,22.7696,207400.0],["2015-11-09",22.8618,23.0002,22.5007,22.8157,141700.0],["2015-11-10",22.7389,23.4997,22.7389,23.3613,188700.0],["2015-11-11",23.3613,23.6149,23.1001,23.1385,102000.0],["2015-11-12",22.9079,23.0386,22.5083,22.5468,146100.0],["2015-11-13",22.4238,22.5929,21.7783,22.078,141200.0],["2015-11-16",22.0626,22.3931,21.9781,22.3239,272400.0],["2015-11-17",22.4315,22.9079,22.2547,22.6159,186600.0],["2015-11-18",22.7235,22.9848,22.4853,22.9771,145700.0],["2015-11-19",22.9233,23.0002,22.662,22.8695,164700.0],["2015-11-20",22.931,23.3613,22.8618,23.054,194800.0],["2015-11-23",23.0309,23.2,22.9156,23.1154,105400.0],["2015-11-24",22.9464,23.5458,22.8618,23.4151,150700.0],["2015-11-25",23.4305,23.6149,23.1846,23.3767,119200.0],["2015-11-27",23.3613,23.6534,23.2077,23.6149,55000.0],["2015-11-30",23.6918,23.8224,23.2999,23.4459,202800.0],["2015-12-01",23.4382,23.5919,23.2845,23.3767,316900.0],["2015-12-02",23.3613,23.3998,22.3931,22.4008,234800.0],["2015-12-03",22.5007,22.5852,21.6861,21.7322,281900.0],["2015-12-04",21.7399,22.2855,21.6784,22.0473,183200.0],["2015-12-07",21.9781,22.1087,21.0252,21.1943,215100.0],["2015-12-08",20.9791,21.1943,20.6026,20.6717,261700.0],["2015-12-09",20.6487,20.8561,20.2875,20.4719,224500.0],["2015-12-10",20.4258,20.6717,20.1953,20.3336,157000.0],["2015-12-11",19.957,20.2491,19.3653,19.4883,257500.0],["2015-12-14",19.4806,19.7419,19.2116,19.4422,274300.0],["2015-12-15",19.6727,20.0954,19.4883,19.9801,409800.0],["2015-12-16",20.1953,20.372,19.6727,20.2337,240000.0],["2015-12-17",20.3182,20.4719,19.9955,20.1722,270100.0],["2015-12-18",20.0877,20.1338,19.2808,19.519,2508900.0],["2015-12-21",19.5805,20.0339,19.5805,20.0339,267700.0],["2015-12-22",20.08,20.08,19.6266,19.9955,141300.0],["2015-12-23",20.1031,20.3029,19.9801,20.2952,121300.0],["2015-12-24",20.226,20.495,20.2106,20.3643,75700.0],["2015-12-28",20.3105,20.4028,19.9647,20.2644,139400.0],["2015-12-29",20.4181,20.6333,20.3336,20.5872,140600.0],["2015-12-30",20.5488,20.6333,20.3797,20.3874,193000.0],["2015-12-31",20.2798,20.3259,19.7496,19.7496,239800.0],["2016-01-04",19.3115,19.4883,19.0579,19.1117,385200.0],["2016-01-05",19.0964,19.2577,18.935,19.0272,188100.0],["2016-01-06",18.6737,19.0656,18.6737,18.8658,191900.0],["2016-01-07",18.4432,18.7736,18.4432,18.5661,336100.0],["2016-01-08",18.7275,18.7275,18.1127,18.1896,233800.0],["2016-01-11",18.2434,18.52,18.2434,18.3894,226900.0],["2016-01-12",18.5738,18.5738,17.9513,18.1588,387700.0],["2016-01-13",18.2357,18.2357,17.521,17.7823,323500.0],["2016-01-14",17.8438,18.2357,17.644,17.9744,233700.0],["2016-01-15",17.4903,17.6747,17.1291,17.4903,363400.0],["2016-01-19",17.6901,17.9206,17.0599,17.1675,232900.0],["2016-01-20",16.8832,17.5287,16.5912,17.3519,279400.0],["2016-01-21",17.3443,17.3443,16.6757,16.6911,242500.0],["2016-01-22",16.9062,17.0907,16.6373,17.0753,218400.0],["2016-01-25",16.8909,16.8909,16.3914,16.4298,232400.0],["2016-01-26",16.5451,17.0522,16.5066,16.937,155400.0],["2016-01-27",16.8601,17.4672,16.6911,16.9754,203900.0],["2016-01-28",17.2059,17.5517,16.9831,17.4211,170600.0],["2016-01-29",17.4903,17.8515,17.3904,17.8207,348600.0],["2016-02-01",17.6824,17.7054,17.2367,17.2367,206200.0],["2016-02-02",16.9293,16.9754,16.5988,16.6987,207800.0],["2016-02-03",16.9216,17.1445,16.3068,17.0292,218900.0],["2016-02-04",16.9985,17.4288,16.6911,16.9139,173700.0],["2016-02-05",16.9062,17.1752,16.6373,16.6526,190800.0],["2016-02-08",16.4298,16.8601,16.2915,16.7987,188900.0],["2016-02-09",16.5681,17.0984,16.5604,16.9831,191500.0],["2016-02-10",17.1368,17.4211,16.7679,16.791,162900.0],["2016-02-11",16.4528,16.6373,16.1762,16.4452,144300.0],["2016-02-12",16.7679,17.3058,16.6757,17.252,215400.0],["2016-02-16",17.5364,17.8284,17.0522,17.4518,134200.0],["2016-02-17",17.6132,17.6593,17.1983,17.3212,205300.0],["2016-02-18",17.4134,17.4518,17.0061,17.1521,113400.0],["2016-02-19",17.106,17.7285,17.106,17.3135,124400.0],["2016-02-22",17.6363,17.79,17.4518,17.6209,164600.0],["2016-02-23",17.5056,17.5287,17.0292,17.2059,135000.0],["2016-02-24",16.9677,17.4288,16.5912,17.4057,150700.0],["2016-02-25",17.375,17.7823,17.1752,17.7592,157900.0],["2016-02-26",18.0359,18.1742,17.498,17.7823,131900.0],["2016-02-29",17.8668,17.9821,17.2982,17.3289,208000.0],["2016-03-01",17.498,18.1588,17.4365,18.1588,138600.0],["2016-03-02",18.0974,18.6199,18.0743,18.5969,136500.0],["2016-03-03",18.6045,19.0733,18.4432,18.9504,146900.0],["2016-03-04",19.0426,19.1809,18.812,18.9811,135000.0],["2016-03-07",18.9119,19.2654,18.8428,19.2347,136400.0],["2016-03-08",19.0733,19.0733,18.6276,18.6583,136700.0],["2016-03-09",18.7736,18.7967,18.4508,18.5584,97200.0],["2016-03-10",18.6506,18.9119,18.3048,18.6968,77200.0],["2016-03-11",18.8812,19.2039,18.7505,19.1578,148100.0],["2016-03-14",19.0579,19.0656,18.6814,18.8043,92800.0],["2016-03-15",18.7121,18.7967,18.5508,18.6199,124900.0],["2016-03-16",18.52,18.8735,18.351,18.497,121300.0],["2016-03-17",18.5123,19.104,18.1973,19.0272,116400.0],["2016-03-18",19.1117,19.7419,19.1117,19.4499,457300.0],["2016-03-21",19.373,19.8187,19.1271,19.2116,135100.0],["2016-03-22",19.0887,19.4268,18.7967,18.9965,165700.0],["2016-03-23",18.9119,18.958,18.7582,18.7659,140600.0],["2016-03-24",18.6814,18.789,18.4124,18.789,106500.0],["2016-03-28",18.8889,19.0656,18.7275,18.8966,85800.0],["2016-03-29",18.3433,19.1655,18.3433,19.1348,175200.0],["2016-03-30",19.3136,19.4847,19.0804,19.1659,98800.0],["2016-03-31",19.1659,19.3447,18.9715,19.1737,176600.0],["2016-04-01",19.0726,19.5002,18.9948,19.4691,189300.0],["2016-04-04",19.4691,19.4691,19.1192,19.1659,73200.0],["2016-04-05",18.9793,19.0104,18.5983,18.6216,139100.0],["2016-04-06",18.676,19.1503,18.4506,18.6372,145100.0],["2016-04-07",18.435,18.4972,17.8519,17.9374,335800.0],["2016-04-08",18.1707,18.5516,18.1007,18.2562,106100.0],["2016-04-11",18.4195,18.9015,18.4195,18.4506,168400.0],["2016-04-12",18.4661,18.886,18.4661,18.8082,119900.0],["2016-04-13",19.0259,19.6868,19.0259,19.6246,180500.0],["2016-04-14",19.5935,20.0678,19.5313,19.749,114900.0],["2016-04-15",19.6946,19.9901,19.679,19.8268,148800.0],["2016-04-18",19.679,20.0445,19.679,19.9512,97200.0],["2016-04-19",20.0756,20.2933,20.0212,20.2078,92800.0],["2016-04-20",20.1844,20.5654,20.1611,20.511,77400.0],["2016-04-21",20.5032,20.6509,20.2544,20.3322,125600.0],["2016-04-22",20.3244,20.7443,20.3244,20.5965,108700.0],["2016-04-25",20.5032,20.7209,20.2622,20.4177,73800.0],["2016-04-26",20.5188,20.8764,20.3788,20.7987,89900.0],["2016-04-27",20.7987,20.8298,20.3788,20.6121,207100.0],["2016-04-28",20.371,20.6665,20.3011,20.441,108500.0],["2016-04-29",20.4177,20.6587,20.1145,20.3633,127300.0],["2016-05-02",20.441,20.7209,20.3088,20.6276,100400.0],["2016-05-03",20.3555,20.5188,19.9512,20.2155,103200.0],["2016-05-04",20.0756,20.441,19.7801,19.8812,173500.0],["2016-05-05",20.0289,20.1689,19.7335,19.749,87100.0],["2016-05-06",19.7879,19.8657,19.5546,19.8501,87500.0],["2016-05-09",19.7646,20.0445,19.6168,19.8812,105800.0],["2016-05-10",20.0678,20.4177,19.889,20.2933,52600.0],["2016-05-11",20.2389,20.4643,20.1767,20.2389,84600.0],["2016-05-12",20.3244,20.4566,20.0523,20.13,292000.0],["2016-05-13",20.0834,20.2855,19.5624,19.6713,109800.0],["2016-05-16",19.7646,20.3244,19.6479,20.0911,97800.0],["2016-05-17",20.0134,20.1611,19.4847,19.6091,135300.0],["2016-05-18",19.6402,20.752,19.6402,20.752,209200.0],["2016-05-19",20.5499,20.8998,20.0445,20.3011,72000.0],["2016-05-20",20.441,20.822,19.6479,20.7287,107700.0],["2016-05-23",20.6509,20.8065,20.3944,20.7365,105700.0],["2016-05-24",20.9153,21.5218,20.8998,21.4051,182000.0],["2016-05-25",21.5529,21.8794,21.3585,21.8017,107500.0],["2016-05-26",21.7239,21.7706,21.5062,21.5918,56400.0],["2016-05-27",21.584,21.9339,21.4907,21.9183,98100.0],["2016-05-31",22.0583,22.1127,21.7473,21.8017,176800.0],["2016-06-01",21.6773,21.8017,21.4362,21.6151,230000.0],["2016-06-02",21.4907,21.7006,21.2574,21.6928,105100.0],["2016-06-03",21.4207,21.444,20.7676,21.3507,99700.0],["2016-06-06",21.374,21.7939,20.7831,21.5995,148400.0],["2016-06-07",21.6151,21.8172,21.4751,21.6228,104000.0],["2016-06-08",21.5762,21.9961,21.5762,21.8017,88500.0],["2016-06-09",21.6228,21.8717,21.2185,21.8406,180100.0],["2016-06-10",21.5684,21.965,21.4596,21.6151,165500.0],["2016-06-13",21.4673,21.7162,21.2574,21.3274,120700.0],["2016-06-14",21.2185,21.4362,20.8764,20.9931,105000.0],["2016-06-15",21.0242,21.3118,20.8376,20.8609,101300.0],["2016-06-16",20.6587,20.7598,20.4332,20.7209,102100.0],["2016-06-17",20.7909,21.1408,20.651,20.8065,502800.0],["2016-06-20",21.1563,21.6151,20.9386,20.9542,189000.0],["2016-06-21",20.9542,21.0164,20.6665,20.9231,135900.0],["2016-06-22",20.9853,21.1874,20.7753,20.7831,122500.0],["2016-06-23",21.1408,21.8172,21.1175,21.7628,248300.0],["2016-06-24",20.2544,20.6743,19.8268,19.8346,439300.0],["2016-06-27",19.4458,19.5158,18.886,18.9871,288700.0],["2016-06-28",19.2514,19.578,19.0493,19.4069,324300.0],["2016-06-29",19.6868,19.9512,19.5313,19.9045,181700.0],["2016-06-30",20.0056,20.3166,19.7257,20.2855,300600.0],["2016-07-01",20.0911,20.2622,19.8268,19.9667,140100.0],["2016-07-05",19.6635,19.6713,19.3836,19.5702,146100.0],["2016-07-06",19.4536,19.5935,19.2981,19.5624,258700.0],["2016-07-07",19.6402,19.9279,19.5624,19.7412,117800.0],["2016-07-08",20.0756,20.4566,19.8423,20.2078,263400.0],["2016-07-11",20.3944,20.7287,20.3944,20.6898,127700.0],["2016-07-12",21.0086,21.374,20.9853,21.1952,210300.0],["2016-07-13",21.203,21.3663,20.9853,21.1019,128400.0],["2016-07-14",21.5606,21.8172,21.3352,21.3585,141800.0],["2016-07-15",21.5684,22.0816,21.3041,21.4596,144100.0],["2016-07-18",21.4596,21.6773,21.3196,21.3429,92700.0],["2016-07-19",21.374,21.5295,21.2496,21.3507,106800.0],["2016-07-20",21.5295,21.5295,21.2419,21.3041,140900.0],["2016-07-21",21.273,21.4829,21.1408,21.2108,86600.0],["2016-07-22",21.3118,21.6229,20.5032,21.514,133400.0],["2016-07-25",21.4207,21.4907,21.2807,21.3585,55200.0],["2016-07-26",21.3352,21.4907,21.2263,21.4518,75700.0],["2016-07-27",21.4596,21.7395,21.3896,21.5918,73500.0],["2016-07-28",21.5995,21.5995,21.3507,21.4673,69600.0],["2016-07-29",21.4207,21.5762,21.2807,21.3196,120600.0],["2016-08-01",21.3663,21.4751,21.1563,21.2496,68100.0],["2016-08-02",21.2108,21.7706,20.892,21.0164,105300.0],["2016-08-03",21.0397,21.3818,21.0397,21.3507,62300.0],["2016-08-04",21.374,21.3818,21.2263,21.3663,69500.0],["2016-08-05",21.3818,22.2837,20.0445,22.2449,198100.0],["2016-08-08",22.0583,22.4781,22.0583,22.2915,112600.0],["2016-08-09",22.3459,22.6025,21.9494,22.517,145800.0],["2016-08-10",22.5559,22.5559,22.1049,22.136,122900.0],["2016-08-11",22.2449,22.3459,22.0971,22.1982,96900.0],["2016-08-12",22.0194,22.0272,21.8172,21.9727,80900.0],["2016-08-15",22.066,22.377,22.0583,22.276,113500.0],["2016-08-16",22.206,22.3537,22.0427,22.2215,124500.0],["2016-08-17",22.2293,22.3848,21.9105,22.206,86000.0],["2016-08-18",22.1516,22.3848,22.0971,22.3226,157300.0],["2016-08-19",22.2604,22.9058,22.1982,22.2682,213400.0],["2016-08-22",22.2371,22.3537,22.0116,22.2837,147300.0],["2016-08-23",22.4315,22.5014,22.206,22.2915,164800.0],["2016-08-24",22.3304,22.6414,22.3304,22.6025,468400.0],["2016-08-25",22.5481,22.6958,22.5092,22.6336,284300.0],["2016-08-26",22.7503,22.8513,22.5559,22.7969,126200.0],["2016-08-29",22.8591,23.1779,22.8125,23.0146,488100.0],["2016-08-30",23.0146,23.2712,22.898,23.139,106000.0],["2016-08-31",23.1468,23.2867,22.8125,23.0535,161200.0],["2016-09-01",23.0768,23.1623,22.6881,23.0068,173500.0],["2016-09-02",23.0768,23.2479,22.9757,23.2323,121500.0],["2016-09-06",23.3256,23.4811,22.9835,23.2323,194200.0],["2016-09-07",23.1623,23.5667,22.9602,23.3567,295700.0],["2016-09-08",23.2945,23.4345,23.0457,23.3645,73800.0],["2016-09-09",23.2867,23.4345,21.7084,22.8747,195700.0],["2016-09-12",22.758,23.6677,22.6336,23.1079,121200.0],["2016-09-13",22.828,22.9135,22.2837,22.6103,204400.0],["2016-09-14",22.6647,22.7736,22.3459,22.377,81000.0],["2016-09-15",22.3693,22.7347,22.3382,22.6881,138900.0],["2016-09-16",22.6492,22.7736,22.3382,22.6336,572400.0],["2016-09-19",22.6647,23.0302,22.6647,22.8358,102500.0],["2016-09-20",23.0146,23.1779,22.7269,22.7347,111400.0],["2016-09-21",22.8669,23.1312,22.8669,23.0846,112200.0],["2016-09-22",23.1468,23.6133,23.1079,23.6055,175400.0],["2016-09-23",23.4034,23.6289,23.3878,23.4656,107800.0],["2016-09-26",23.2945,23.2945,22.8824,22.9058,115200.0],["2016-09-27",22.7658,23.1468,22.6725,23.1001,91200.0],["2016-09-28",23.2416,23.383,22.9666,23.3594,90900.0],["2016-09-29",23.2809,23.4066,22.8173,22.833,97400.0],["2016-09-30",22.7466,23.5323,22.3694,23.3987,169800.0],["2016-10-03",23.1551,23.4537,23.0294,23.1001,88000.0],["2016-10-04",23.1473,23.4459,23.1001,23.2101,62200.0],["2016-10-05",23.3909,23.933,23.3516,23.6501,124600.0],["2016-10-06",23.7444,23.8387,23.4773,23.7759,74900.0],["2016-10-07",23.6894,23.7287,23.4144,23.6501,99900.0],["2016-10-10",23.8544,24.1609,23.8387,23.9173,93000.0],["2016-10-11",23.8937,24.1373,23.4223,23.6109,101000.0],["2016-10-12",23.6737,23.8387,23.603,23.7051,65800.0],["2016-10-13",23.4851,23.4851,23.0294,23.163,107400.0],["2016-10-14",23.4459,23.6894,23.2494,23.4459,104700.0],["2016-10-17",23.5166,23.5873,23.2494,23.3437,93400.0],["2016-10-18",23.6894,23.6894,23.3201,23.4694,144200.0],["2016-10-19",23.6109,24.0194,23.5323,23.9409,156200.0],["2016-10-20",23.8309,24.0823,23.6973,23.878,105100.0],["2016-10-21",23.5716,24.0037,23.493,23.9566,99900.0],["2016-10-24",24.1216,24.4751,24.0509,24.3966,105000.0],["2016-10-25",24.4751,24.5144,24.2159,24.3416,101800.0],["2016-10-26",24.208,24.4751,24.1137,24.1844,53300.0],["2016-10-27",24.4123,24.538,24.208,24.4201,128100.0],["2016-10-28",24.3887,24.3887,24.0901,24.1609,80900.0],["2016-10-31",24.1609,24.4751,24.1216,24.2394,156700.0],["2016-11-01",24.3966,24.3966,23.768,23.9644,109700.0],["2016-11-02",23.8073,23.9251,23.4144,23.4537,123400.0],["2016-11-03",23.6501,23.9251,23.5716,23.6894,83800.0],["2016-11-04",23.8859,24.043,23.493,23.493,104600.0],["2016-11-07",24.0823,24.7502,24.043,24.6716,141800.0],["2016-11-08",24.5537,24.7502,24.2001,24.4751,72000.0],["2016-11-09",24.4752,26.2823,24.0037,26.1644,224500.0],["2016-11-10",26.7144,28.1287,26.4002,27.893,291500.0],["2016-11-11",27.9323,29.5037,27.5395,29.3466,387000.0],["2016-11-14",29.6216,31.1538,29.4645,29.8573,425200.0],["2016-11-15",29.6216,30.4702,29.3073,30.2109,257600.0],["2016-11-16",30.093,30.5645,29.818,30.2502,214100.0],["2016-11-17",30.5645,31.1145,30.1716,30.2109,336500.0],["2016-11-18",30.2502,30.8002,30.2502,30.4466,296700.0],["2016-11-21",30.7216,30.7216,30.2109,30.3288,218600.0],["2016-11-22",30.4073,30.6038,30.093,30.4859,240500.0],["2016-11-23",30.6038,31.0752,30.5252,30.8002,182900.0],["2016-11-25",30.7609,30.8002,30.4466,30.7216,65200.0],["2016-11-28",30.4073,30.7059,29.8966,30.2109,157400.0],["2016-11-29",30.4073,30.7609,30.1323,30.1716,229600.0],["2016-11-30",30.5645,31.0359,30.2895,30.5802,247700.0],["2016-12-01",30.8788,31.1538,30.4466,30.8788,261800.0],["2016-12-02",30.7609,30.8002,30.3288,30.6038,164300.0],["2016-12-05",30.7609,31.3109,30.7216,31.1145,222800.0],["2016-12-06",31.3502,31.7823,30.918,31.7431,252300.0],["2016-12-07",31.7431,32.0573,31.3895,31.9002,290500.0],["2016-12-08",32.1359,32.5916,32.0181,32.5288,495200.0],["2016-12-09",32.6859,32.9609,32.0181,32.8823,283200.0],["2016-12-12",32.8431,32.9216,31.7823,31.9788,322900.0],["2016-12-13",32.2538,32.7645,31.9002,32.0573,246900.0],["2016-12-14",31.8216,32.3952,31.6645,31.9788,173100.0],["2016-12-15",32.2145,33.0788,32.0573,32.4109,413000.0],["2016-12-16",32.4895,33.1809,32.0181,32.0573,851000.0],["2016-12-19",32.1752,32.4895,31.8609,32.4502,170700.0],["2016-12-20",32.8038,33.1966,32.6073,33.0788,178200.0],["2016-12-21",32.843,32.843,32.4109,32.6073,116900.0],["2016-12-22",32.7645,33.0002,32.3323,32.6073,107000.0],["2016-12-23",32.4502,32.8038,32.4502,32.7252,71000.0],["2016-12-27",32.8823,32.9609,32.5681,32.8431,161400.0],["2016-12-28",32.8823,32.9216,32.4895,32.5681,111100.0],["2016-12-29",32.6466,33.0002,32.0181,32.2145,114000.0],["2016-12-30",32.3323,32.4895,32.0181,32.0573,177100.0],["2017-01-03",32.6073,32.8666,31.6252,32.0573,226700.0],["2017-01-04",32.2145,32.6859,32.2145,32.5288,264900.0],["2017-01-05",32.4109,32.4109,31.3345,31.5466,232600.0],["2017-01-06",31.8216,31.8216,31.3895,31.5466,216100.0],["2017-01-09",31.3109,31.6252,30.5252,30.5252,216800.0],["2017-01-10",30.6823,31.4288,30.5252,31.1145,212700.0],["2017-01-11",31.0359,31.3502,30.6823,31.2323,160200.0],["2017-01-12",30.9573,30.9573,29.818,30.2895,160800.0],["2017-01-13",30.4466,31.1145,30.1716,30.4073,316900.0],["2017-01-17",30.1323,30.1323,29.1895,29.268,178900.0],["2017-01-18",29.6216,29.7788,29.1109,29.7395,157500.0],["2017-01-19",29.818,29.818,29.0716,29.1502,135600.0],["2017-01-20",29.268,29.818,29.268,29.6216,169600.0],["2017-01-23",29.4645,29.7395,29.0716,29.5037,125700.0],["2017-01-24",29.7395,30.2895,29.3466,30.093,197100.0],["2017-01-25",30.4073,30.6038,30.1559,30.2109,165700.0],["2017-01-26",30.2895,30.4073,29.9359,30.2109,128900.0],["2017-01-27",30.1323,30.1323,29.6609,29.7787,83900.0],["2017-01-30",29.543,29.543,28.718,29.1109,187500.0],["2017-01-31",28.8752,29.3859,28.6788,29.1502,211600.0],["2017-02-01",29.543,29.7395,28.9538,29.1502,149300.0],["2017-02-02",28.9145,29.1895,28.5609,28.7966,227500.0],["2017-02-03",29.268,29.818,29.0323,29.7787,261200.0],["2017-02-06",29.6216,29.8573,29.268,29.3859,199400.0],["2017-02-07",29.4645,29.5823,28.8752,29.1502,124900.0],["2017-02-08",28.8752,28.993,28.3645,28.6002,181700.0],["2017-02-09",28.6395,29.1895,28.6002,28.993,135700.0],["2017-02-10",29.2288,29.4645,28.9145,29.268,136500.0],["2017-02-13",29.4645,29.8573,29.3859,29.7002,166600.0],["2017-02-14",29.543,30.2109,29.5037,30.093,161900.0],["2017-02-15",30.093,30.3288,29.8966,30.093,113900.0],["2017-02-16",30.093,30.4466,29.8573,30.4073,153400.0],["2017-02-17",30.2109,30.2502,29.7788,30.1323,164000.0],["2017-02-21",30.3288,30.5645,30.1166,30.368,109600.0],["2017-02-22",30.2109,30.4859,30.0538,30.4073,113700.0],["2017-02-23",30.5645,30.5645,29.7787,30.4466,117900.0],["2017-02-24",29.9359,30.3288,29.9359,30.2109,125500.0],["2017-02-27",30.2895,30.5488,30.0145,30.4859,158200.0],["2017-02-28",30.5645,30.6038,29.818,29.8966,245600.0],["2017-03-01",30.643,31.2716,30.6038,31.193,230200.0],["2017-03-02",31.193,31.193,29.9752,29.9752,134900.0],["2017-03-03",29.9359,30.2502,29.6609,29.8966,161000.0],["2017-03-06",29.7002,30.0537,29.3859,29.7787,84700.0],["2017-03-07",29.8573,29.9359,29.4645,29.5037,117600.0],["2017-03-08",29.7788,29.8573,29.0323,29.0323,138200.0],["2017-03-09",29.1502,29.3309,28.8123,28.9145,107400.0],["2017-03-10",29.268,29.3466,28.9145,29.268,209300.0],["2017-03-13",29.268,29.818,29.1502,29.5037,121400.0],["2017-03-14",29.2288,29.4252,28.7966,29.268,110300.0],["2017-03-15",29.5037,29.7788,29.1895,29.3073,240700.0],["2017-03-16",29.4645,29.818,29.3073,29.6216,132400.0],["2017-03-17",29.4252,29.8573,28.8359,29.818,904800.0],["2017-03-20",29.7002,30.0145,29.2287,29.3466,151800.0],["2017-03-21",29.6609,29.6609,27.4609,27.5002,298800.0],["2017-03-22",27.1466,27.4609,26.8323,27.1466,207300.0],["2017-03-23",27.1466,27.9323,27.1466,27.5787,226700.0],["2017-03-24",27.7359,27.8145,27.0444,27.1859,269200.0],["2017-03-27",26.518,27.2252,26.243,27.1466,152500.0],["2017-03-28",26.9109,27.6573,26.9109,27.5002,163800.0],["2017-03-29",27.3037,27.5395,27.1466,27.343,145400.0],["2017-03-30",27.4461,28.517,27.4461,28.3584,185000.0],["2017-03-31",28.3187,28.4774,27.9618,28.0807,238200.0],["2017-04-03",28.0807,28.2394,27.4065,27.8824,252800.0],["2017-04-04",27.6445,28.0411,27.6445,27.9221,160100.0],["2017-04-05",28.1997,28.6757,27.1685,27.2478,190400.0],["2017-04-06",27.2875,27.8666,26.9702,27.6841,182000.0],["2017-04-07",27.4461,27.7238,27.232,27.5651,326100.0],["2017-04-10",27.6841,28.0807,27.1685,27.4461,174600.0],["2017-04-11",27.2875,27.8031,27.0892,27.8031,299700.0],["2017-04-12",27.6445,27.8031,27.0495,27.1685,153200.0],["2017-04-13",27.0099,27.1288,26.4546,26.4546,173900.0],["2017-04-17",26.6926,27.0733,26.2801,27.0495,242200.0],["2017-04-18",26.8512,27.2875,26.4784,27.0892,179600.0],["2017-04-19",27.2478,27.8269,27.2478,27.4858,192200.0],["2017-04-20",27.6841,28.2394,27.5651,28.1601,148100.0],["2017-04-21",28.1601,28.4377,27.7634,28.2394,217500.0],["2017-04-24",29.112,29.6672,29.0326,29.3499,262000.0],["2017-04-25",29.7069,30.1432,29.7069,29.7465,231000.0],["2017-04-26",29.7465,30.7381,29.7465,30.4605,200700.0],["2017-04-27",30.6191,30.6191,30.0242,30.1432,202400.0],["2017-04-28",30.2225,30.278,29.5086,29.6672,238000.0],["2017-05-01",29.9449,30.1035,29.5482,29.9052,211900.0],["2017-05-02",29.9052,30.1432,29.0882,29.2309,170300.0],["2017-05-03",29.0326,29.2706,28.8343,29.2309,203700.0],["2017-05-04",29.5086,29.8259,29.0723,29.3896,129000.0],["2017-05-05",29.5086,29.5482,28.9136,29.2706,101100.0],["2017-05-08",29.1516,29.3103,28.874,29.1913,93900.0],["2017-05-09",29.2309,29.4689,28.1442,28.3584,190100.0],["2017-05-10",28.1997,28.4615,28.1997,28.3584,234200.0],["2017-05-11",28.1204,28.4774,27.7238,28.1997,225600.0],["2017-05-12",27.9618,28.1204,27.4461,27.9221,138100.0],["2017-05-15",28.1204,28.398,28.0014,28.1997,159000.0],["2017-05-16",28.1997,28.3187,27.8428,28.3187,103400.0],["2017-05-17",27.5651,27.7238,26.4546,26.6529,289200.0],["2017-05-18",26.5736,27.0892,26.5736,26.9305,216500.0],["2017-05-19",26.8909,27.2478,26.8115,26.8115,174100.0],["2017-05-22",26.9305,27.0099,26.5736,26.8909,102200.0],["2017-05-23",26.9305,27.3668,26.5736,27.2082,115400.0],["2017-05-24",27.2478,27.2875,26.8116,26.9702,114600.0],["2017-05-25",27.1289,27.3668,26.7322,27.0892,135800.0],["2017-05-26",26.8909,27.1526,26.7322,26.9702,135300.0],["2017-05-30",26.8115,26.8115,26.2959,26.5339,129200.0],["2017-05-31",26.6529,26.6529,25.7803,26.2959,156900.0],["2017-06-01",26.4943,26.9702,26.0976,26.9305,199500.0],["2017-06-02",26.7322,27.6841,26.6926,27.1288,287100.0],["2017-06-05",27.2082,27.4461,26.8512,26.8512,154100.0],["2017-06-06",26.4546,26.6926,26.177,26.4546,140500.0],["2017-06-07",26.5736,27.1685,26.4943,27.1288,184000.0],["2017-06-08",27.0495,28.7153,26.9305,28.1997,223900.0],["2017-06-09",28.4377,29.8259,28.4377,29.5879,239100.0],["2017-06-12",29.6276,30.2225,28.9533,29.0723,245200.0],["2017-06-13",29.3103,29.4689,28.755,28.9533,193600.0],["2017-06-14",28.7153,28.8343,28.1204,28.755,148100.0],["2017-06-15",28.398,29.112,28.398,28.7153,139300.0],["2017-06-16",28.1997,28.5963,28.1204,28.3584,625200.0],["2017-06-19",28.5963,28.7946,28.1997,28.4774,140600.0],["2017-06-20",28.279,28.279,27.8031,27.8824,111100.0],["2017-06-21",27.9617,27.9617,27.2875,27.3272,107400.0],["2017-06-22",27.2875,27.3272,26.8909,27.1685,75100.0],["2017-06-23",27.2478,27.2875,26.7719,26.9702,298300.0],["2017-06-26",27.0099,27.3272,26.7719,27.0495,131900.0],["2017-06-27",27.1685,27.5651,26.8909,27.0892,182800.0],["2017-06-28",27.3272,27.9618,27.3272,27.7238,105400.0],["2017-06-29",28.2394,28.5963,27.6841,28.1601,183800.0],["2017-06-30",28.279,28.279,27.7238,27.8031,143800.0],["2017-07-03",27.9221,28.874,27.8428,28.5963,78300.0],["2017-07-05",28.517,28.5567,27.8428,28.1601,120900.0],["2017-07-06",28.0807,28.3822,27.8428,27.9618,185700.0],["2017-07-07",28.1601,28.4377,27.8031,28.3187,105700.0],["2017-07-10",28.1601,28.3584,27.8428,27.9618,131900.0],["2017-07-11",28.0014,28.0014,27.4065,27.8824,223000.0],["2017-07-12",27.8428,28.3584,27.6841,28.0411,103300.0],["2017-07-13",28.0411,28.1204,27.6841,27.9618,78500.0],["2017-07-14",27.6048,27.9221,27.3272,27.6841,134100.0],["2017-07-17",27.6445,27.9459,27.3668,27.7238,100400.0],["2017-07-18",27.4858,27.8428,27.2875,27.6841,112700.0],["2017-07-19",27.7238,28.0649,27.6048,27.9221,92500.0],["2017-07-20",27.9221,28.398,27.7634,27.9618,66500.0],["2017-07-21",28.636,28.636,27.8031,27.9618,136300.0],["2017-07-24",27.9617,28.3187,27.9617,28.2394,93400.0],["2017-07-25",28.636,29.1913,28.5567,29.0326,297700.0],["2017-07-26",29.0326,29.0326,28.1204,28.2394,101300.0],["2017-07-27",28.3187,28.4932,27.8428,28.0014,124400.0],["2017-07-28",27.9618,28.4774,27.5651,27.8824,74300.0],["2017-07-31",28.0411,28.398,27.9221,28.0807,112500.0],["2017-08-01",28.1997,28.1997,27.9221,28.1601,75600.0],["2017-08-02",28.1997,28.2394,27.8824,28.1997,120600.0],["2017-08-03",28.1601,28.2394,27.8031,28.1204,160600.0],["2017-08-04",28.398,28.5963,28.2394,28.517,110300.0],["2017-08-07",28.5567,28.5963,28.1204,28.2791,162200.0],["2017-08-08",28.2394,29.4292,28.1204,28.874,116900.0],["2017-08-09",28.5567,28.7947,28.3187,28.636,163500.0],["2017-08-10",28.3584,28.636,28.2394,28.2791,189000.0],["2017-08-11",28.4377,28.517,27.6048,27.8428,213600.0],["2017-08-14",28.1601,29.1516,28.1601,29.1516,246200.0],["2017-08-15",29.3103,29.3499,28.5567,28.636,136000.0],["2017-08-16",28.7947,28.8343,28.3187,28.5567,129700.0],["2017-08-17",28.398,28.5963,27.5651,27.6444,204700.0],["2017-08-18",27.3668,27.8428,27.2875,27.6048,134900.0],["2017-08-21",27.5651,27.7634,27.3668,27.7238,90500.0],["2017-08-22",27.8428,28.2791,27.5255,28.2791,127700.0],["2017-08-23",28.0014,28.5567,28.0014,28.4377,120700.0],["2017-08-24",28.5567,28.5963,28.1601,28.5567,105500.0],["2017-08-25",28.7153,28.9374,28.5567,28.7947,75200.0],["2017-08-28",28.874,28.9533,28.2394,28.4377,90600.0],["2017-08-29",28.0014,28.4774,27.9221,28.2791,72400.0],["2017-08-30",28.279,28.636,28.1997,28.4377,78700.0],["2017-08-31",28.517,28.7947,28.4377,28.517,111100.0],["2017-09-01",28.636,29.0723,28.4774,28.993,135700.0],["2017-09-05",28.874,28.874,27.8031,27.8428,328200.0],["2017-09-06",28.0411,28.3187,27.7634,27.8428,188600.0],["2017-09-07",27.8824,27.8824,26.8512,27.0099,191800.0],["2017-09-08",26.9702,27.7238,26.9702,27.4461,200600.0],["2017-09-11",27.6841,28.2791,27.6841,28.0807,166400.0],["2017-09-12",28.2394,29.0326,28.2394,28.993,142200.0],["2017-09-13",28.9533,29.2309,28.7153,29.112,188900.0],["2017-09-14",29.2309,29.4292,29.1516,29.3499,272900.0],["2017-09-15",29.3103,29.3103,28.5963,29.1913,1084900.0],["2017-09-18",29.3103,30.1035,29.1516,30.0638,210000.0],["2017-09-19",30.0638,30.3256,29.8655,30.1035,183000.0],["2017-09-20",30.1432,30.6984,29.8655,30.3811,212800.0],["2017-09-21",30.3415,30.6984,30.3018,30.4605,172900.0],["2017-09-22",30.4605,30.8174,30.3415,30.6588,165700.0],["2017-09-25",30.6588,30.9761,30.5636,30.8174,140200.0],["2017-09-26",30.8174,31.2537,30.7381,31.1347,268000.0],["2017-09-27",31.6107,32.5229,31.3727,32.2849,415200.0],["2017-09-28",32.3489,32.5888,31.8291,32.3889,184800.0],["2017-09-29",32.3089,32.8287,32.029,32.069,330300.0],["2017-10-02",32.069,32.9087,31.949,32.9087,325700.0],["2017-10-03",32.9487,32.9487,32.3489,32.8287,164400.0],["2017-10-04",32.7887,32.9087,32.3889,32.4688,186800.0],["2017-10-05",32.5888,33.3086,32.5888,33.1486,158600.0],["2017-10-06",33.2286,33.4525,32.7727,33.0287,205900.0],["2017-10-09",33.0686,33.3485,32.8927,33.2286,112400.0],["2017-10-10",33.4285,33.7084,33.1886,33.6285,159900.0],["2017-10-11",33.4685,33.8684,33.4285,33.5885,136400.0],["2017-10-12",33.7084,33.7884,33.3885,33.4685,157200.0],["2017-10-13",33.3086,33.5085,32.8687,33.1086,264100.0],["2017-10-16",33.1886,33.5085,32.7488,33.1886,311400.0],["2017-10-17",33.3086,33.3086,32.8287,32.9087,216700.0],["2017-10-18",33.1086,33.2686,32.9887,33.0287,366700.0],["2017-10-19",32.8287,33.3086,32.8287,33.0287,432200.0],["2017-10-20",32.9887,33.3485,32.9087,33.2286,423300.0],["2017-10-23",33.2686,33.3485,32.9087,32.9887,237100.0],["2017-10-24",33.1886,33.4285,32.7887,33.0287,233400.0],["2017-10-25",33.1086,33.1086,32.5088,32.5888,268000.0],["2017-10-26",32.5888,33.2686,32.4768,33.1486,270200.0],["2017-10-27",33.0287,33.4285,32.8687,33.3086,186200.0],["2017-10-30",33.1086,33.1486,32.2289,32.4688,343200.0],["2017-10-31",32.4289,32.8287,32.3089,32.4688,191200.0],["2017-11-01",32.8687,32.9087,32.1729,32.5488,214000.0],["2017-11-02",32.4688,33.2686,32.069,33.1486,210300.0],["2017-11-03",33.1086,33.1086,32.4289,32.7488,141900.0],["2017-11-06",32.7488,32.7488,32.3489,32.5088,111800.0],["2017-11-07",32.5488,32.7088,31.3492,31.5492,175000.0],["2017-11-08",31.3892,31.3892,30.7494,31.1093,229900.0],["2017-11-09",30.7894,31.3492,30.0297,30.5095,242700.0],["2017-11-10",30.6295,30.8294,30.3896,30.7095,158500.0],["2017-11-13",30.3496,31.1493,30.3496,31.1493,161100.0],["2017-11-14",30.9494,31.2693,30.8294,31.2693,154700.0],["2017-11-15",30.9894,31.5492,30.4935,31.2693,252000.0],["2017-11-16",31.4692,31.7491,31.3093,31.4692,144500.0],["2017-11-17",31.2293,31.2293,30.8934,31.0693,524900.0],["2017-11-20",31.0693,31.1493,30.9494,31.0693,363500.0],["2017-11-21",31.0693,31.5891,31.0293,31.5492,233300.0],["2017-11-22",31.5092,31.8291,31.4292,31.4292,128300.0],["2017-11-24",31.5892,31.5892,30.1576,31.1493,58800.0],["2017-11-27",31.1893,31.5891,30.9894,31.2693,109100.0],["2017-11-28",31.3092,32.5488,31.1893,32.4688,236900.0],["2017-11-29",32.6688,33.9084,32.3889,33.7484,267000.0],["2017-11-30",33.7884,33.9084,32.9087,32.9887,306500.0],["2017-12-01",32.9887,33.3086,31.6691,33.2686,277400.0],["2017-12-04",33.9084,34.3082,33.1486,33.1886,190200.0],["2017-12-05",33.5085,33.5085,32.3889,32.4289,166500.0],["2017-12-06",32.4689,32.6688,32.1889,32.1889,146600.0],["2017-12-07",32.189,32.5088,32.189,32.3089,298900.0],["2017-12-08",32.5888,32.5888,31.909,31.989,86700.0],["2017-12-11",32.029,32.109,31.7091,31.7891,114700.0],["2017-12-12",31.8691,32.109,31.6291,31.8691,297800.0],["2017-12-13",31.8691,32.149,31.3093,31.3892,248000.0],["2017-12-14",31.5892,31.6291,30.6695,30.7894,275100.0],["2017-12-15",30.9894,31.7491,30.8694,31.3892,1503800.0],["2017-12-18",31.6691,32.029,31.3093,31.6691,230700.0],["2017-12-19",31.7091,31.7891,31.3492,31.5092,282500.0],["2017-12-20",31.7491,31.909,31.1893,31.7091,388800.0],["2017-12-21",31.7891,32.3089,31.6691,32.1889,138000.0],["2017-12-22",32.1889,32.3089,31.5891,31.8291,158900.0],["2017-12-26",31.7891,31.989,31.5092,31.7491,135500.0],["2017-12-27",31.6691,32.109,31.5892,31.7891,199900.0],["2017-12-28",31.7491,32.029,31.6691,31.989,119800.0],["2017-12-29",31.989,32.029,31.5492,31.7491,304200.0],["2018-01-02",31.909,32.109,31.3252,31.4692,245800.0],["2018-01-03",31.4692,31.5492,31.0693,31.3092,130200.0],["2018-01-04",31.5892,31.909,31.4292,31.4692,137300.0],["2018-01-05",31.7091,31.7091,31.3492,31.7091,116000.0],["2018-01-08",31.5891,31.8691,31.3492,31.7491,160000.0],["2018-01-09",31.7891,32.5888,31.6931,32.2689,285600.0],["2018-01-10",32.189,33.1486,32.029,32.6288,135600.0],["2018-01-11",32.6688,33.3485,32.6688,33.2686,117800.0],["2018-01-12",33.3486,33.8284,33.3086,33.6285,113400.0],["2018-01-16",33.7484,33.9483,32.9887,33.0287,123200.0],["2018-01-17",33.3485,33.5485,33.0686,33.4685,92400.0],["2018-01-18",33.4285,33.5085,32.9887,33.0287,142800.0],["2018-01-19",32.9487,33.7484,32.9487,33.7484,162300.0],["2018-01-22",33.6285,33.7484,33.2286,33.7084,113200.0],["2018-01-23",33.4685,33.9484,33.4685,33.7084,100300.0],["2018-01-24",33.9084,33.9483,33.5885,33.6684,122900.0],["2018-01-25",33.8684,33.8684,33.3885,33.6684,130700.0],["2018-01-26",33.7084,33.8684,33.2686,33.8684,110300.0],["2018-01-29",33.7084,33.9084,33.2686,33.4685,189600.0],["2018-01-30",33.2686,33.7084,33.2286,33.4685,117100.0],["2018-01-31",33.6285,33.6684,33.1886,33.1886,197200.0],["2018-02-01",33.1086,33.8684,32.8287,33.8284,131500.0],["2018-02-02",33.5485,33.8684,33.1086,33.1486,165500.0],["2018-02-05",32.7887,33.3325,31.2293,31.3092,219900.0],["2018-02-06",30.7894,31.989,30.5095,31.5492,338700.0],["2018-02-07",31.3892,31.949,31.2293,31.7491,138200.0],["2018-02-08",31.909,31.909,30.6295,30.6695,288200.0],["2018-02-09",31.1493,31.3492,30.2296,31.1093,261000.0],["2018-02-12",31.1893,31.4292,30.6695,31.1493,153500.0],["2018-02-13",30.9494,31.2293,30.7494,31.1493,122800.0],["2018-02-14",30.8694,31.909,30.8694,31.7891,246600.0],["2018-02-15",32.149,32.4688,32.069,32.4688,303600.0],["2018-02-16",32.3089,32.8527,32.2929,32.6688,151700.0],["2018-02-20",32.4688,32.7887,32.149,32.2689,202600.0],["2018-02-21",32.2689,33.1486,31.4692,32.7088,153400.0],["2018-02-22",32.7887,32.7887,31.909,32.029,97800.0],["2018-02-23",32.2289,32.5488,31.5252,32.5088,113600.0],["2018-02-26",32.5488,32.5488,31.7091,32.4688,124800.0],["2018-02-27",32.5088,32.8687,31.8291,31.8691,135000.0],["2018-02-28",32.069,32.125,30.8694,30.9094,191100.0],["2018-03-01",30.8694,31.2693,30.6695,31.0693,185600.0],["2018-03-02",30.8294,31.8131,30.5895,31.7091,152800.0],["2018-03-05",31.4692,32.3089,31.1093,32.2289,172600.0],["2018-03-06",32.3089,32.7887,31.925,32.5888,190600.0],["2018-03-07",32.2289,33.1086,31.989,32.9087,200300.0],["2018-03-08",33.0686,33.0686,32.3089,32.7488,121000.0],["2018-03-09",32.9887,33.4285,32.7887,33.3885,189800.0],["2018-03-12",33.3086,33.6684,31.989,33.5485,143100.0],["2018-03-13",33.7084,33.7084,33.1486,33.3086,147100.0],["2018-03-14",33.5085,33.5085,32.6688,32.9487,276400.0],["2018-03-15",32.9487,33.3086,32.7488,33.2286,162700.0],["2018-03-16",33.2286,33.6684,33.0686,33.1486,568500.0],["2018-03-19",33.1086,33.2286,32.5888,33.2286,162600.0],["2018-03-20",33.3086,33.3485,32.8687,33.0287,130500.0],["2018-03-21",33.1086,33.5085,32.8287,33.1726,123900.0],["2018-03-22",32.8287,32.9887,32.149,32.149,257800.0],["2018-03-23",32.2289,32.2289,30.7095,30.7095,256200.0],["2018-03-26",31.1893,31.7091,30.7094,31.6291,395900.0],["2018-03-27",31.7891,31.909,30.6695,30.8694,203400.0],["2018-03-28",30.9494,31.5092,30.7095,31.3492,189600.0],["2018-03-29",31.5751,31.7767,31.1718,31.3734,218600.0],["2018-04-02",31.3331,32.2606,30.4863,30.8895,219700.0],["2018-04-03",31.0105,31.5751,30.9298,31.4541,244900.0],["2018-04-04",31.0508,31.8977,31.0508,31.7364,151000.0],["2018-04-05",31.8977,32.2203,29.5588,32.0993,97100.0],["2018-04-06",31.8573,32.059,31.0912,31.4138,186000.0],["2018-04-09",31.6154,32.0993,31.2928,31.317,123700.0],["2018-04-10",31.7767,32.1396,31.4944,32.0186,130000.0],["2018-04-11",31.7767,31.938,31.5347,31.696,96800.0],["2018-04-12",31.938,32.5429,31.7444,32.3412,97700.0],["2018-04-13",32.5832,32.5832,31.7767,31.938,83000.0],["2018-04-16",32.2203,32.4219,31.938,32.3412,153100.0],["2018-04-17",32.5026,32.5026,31.7767,32.0186,87600.0],["2018-04-18",32.1396,32.3009,31.7364,31.7364,151700.0],["2018-04-19",31.696,32.3251,31.696,32.2203,177100.0],["2018-04-20",32.0993,32.5832,32.059,32.5025,93800.0],["2018-04-23",32.5832,32.9058,32.5832,32.8252,89900.0],["2018-04-24",32.9865,33.5107,32.7445,33.1074,177800.0],["2018-04-25",33.0268,33.2687,31.9944,32.9461,117800.0],["2018-04-26",33.0268,33.1478,32.7042,32.8655,70700.0],["2018-04-27",32.9865,33.2284,32.5832,32.8252,151500.0],["2018-04-30",32.8655,32.9461,32.0993,32.0993,160000.0],["2018-05-01",32.059,32.4622,31.696,32.3816,118900.0],["2018-05-02",32.2606,32.7848,32.059,32.3412,164400.0],["2018-05-03",32.1799,32.5025,31.7767,32.0993,133500.0],["2018-05-04",31.8977,32.9058,31.7767,32.7042,91100.0],["2018-05-07",32.7042,33.0671,32.5429,32.7445,91000.0],["2018-05-08",32.8252,33.3736,32.8252,33.3736,113600.0],["2018-05-09",33.5913,33.8736,33.2687,33.8333,140500.0],["2018-05-10",33.8736,34.1156,31.1718,33.9543,152100.0],["2018-05-11",33.9139,34.2366,33.7526,34.0753,146900.0],["2018-05-14",34.0753,34.2366,33.7527,33.914,210400.0],["2018-05-15",33.8736,34.4382,33.8736,34.1559,239100.0],["2018-05-16",34.2366,34.8011,34.2366,34.6801,268100.0],["2018-05-17",34.6801,34.8414,34.3817,34.8011,212700.0],["2018-05-18",34.9624,34.9624,34.5188,34.5188,178500.0],["2018-05-21",34.7608,35.285,34.7608,35.2044,299000.0],["2018-05-22",35.285,35.8093,35.285,35.4302,208700.0],["2018-05-23",35.406,35.527,34.8414,35.0431,97200.0],["2018-05-24",34.8818,34.9624,34.3575,34.8414,117200.0],["2018-05-25",34.5995,34.8414,34.4946,34.7608,183000.0],["2018-05-29",34.5188,34.6398,33.8333,34.2769,159000.0],["2018-05-30",34.5995,35.4867,34.5995,35.406,377000.0],["2018-05-31",35.3657,35.5673,34.8414,34.8414,210600.0],["2018-06-01",35.285,35.6883,35.0834,35.2447,205600.0],["2018-06-04",35.4867,35.648,35.1641,35.6076,140300.0],["2018-06-05",35.527,35.6076,35.2044,35.4867,147700.0],["2018-06-06",35.5673,36.2125,35.5673,35.9302,258100.0],["2018-06-07",36.0512,36.1319,35.5673,35.8093,178700.0],["2018-06-08",35.648,35.9706,35.4867,35.7689,164300.0],["2018-06-11",35.7689,35.9706,35.2447,35.3657,134900.0],["2018-06-12",35.527,35.527,34.8414,35.0431,117900.0],["2018-06-13",35.0027,35.3657,34.6398,35.0027,184100.0],["2018-06-14",35.2044,35.2447,34.5592,35.0834,161600.0],["2018-06-15",35.0834,35.3254,34.5995,35.1641,399200.0],["2018-06-18",35.0834,35.4867,34.8414,35.3657,123600.0],["2018-06-19",35.0834,35.9302,35.0027,35.6883,220800.0],["2018-06-20",35.9302,36.0915,35.6883,36.0512,125100.0],["2018-06-21",36.0109,36.2932,34.9624,35.8496,128300.0],["2018-06-22",35.9302,36.2932,35.164,35.6883,590400.0],["2018-06-25",35.6076,35.8899,35.1641,35.5673,200400.0],["2018-06-26",35.4867,35.6883,35.2447,35.4867,306500.0],["2018-06-27",35.3657,35.5673,34.7205,34.7608,120400.0],["2018-06-28",34.7608,35.1641,33.7123,34.9221,139400.0],["2018-06-29",35.1237,35.285,34.4785,34.5188,158200.0],["2018-07-02",34.2366,35.2447,34.2366,34.9221,129400.0],["2018-07-03",34.9624,35.1237,34.6801,34.8011,77200.0],["2018-07-05",34.9624,35.1641,34.7205,35.1641,84300.0],["2018-07-06",35.1237,35.6883,34.8818,35.285,95600.0],["2018-07-09",35.406,36.0109,35.406,35.9302,89700.0],["2018-07-10",36.0109,36.1319,35.3657,35.6883,139600.0],["2018-07-11",35.5673,35.8093,35.1237,35.3657,97300.0],["2018-07-12",35.4463,35.4463,34.5995,35.1641,170500.0],["2018-07-13",35.1641,35.3657,34.8414,34.9221,79900.0],["2018-07-16",35.0027,35.406,35.0027,35.3657,89300.0],["2018-07-17",35.3657,35.7125,35.285,35.3495,89600.0],["2018-07-18",35.285,35.8899,34.7205,35.8496,173900.0],["2018-07-19",35.7286,36.1319,35.6883,35.9706,175800.0],["2018-07-20",35.9302,36.2125,35.9302,36.1319,228400.0],["2018-07-23",36.0512,36.7368,36.0512,36.4948,175100.0],["2018-07-24",36.6964,36.6964,36.0512,36.2932,173800.0],["2018-07-25",36.2932,36.3335,35.7286,35.9302,119100.0],["2018-07-26",36.0512,36.5351,35.3737,36.1722,145400.0],["2018-07-27",36.3738,36.4948,35.7286,35.9706,160800.0],["2018-07-30",35.9302,36.2528,35.285,35.8093,228900.0],["2018-07-31",36.0109,36.0109,35.4463,35.8496,246400.0],["2018-08-01",35.8496,36.4545,35.8093,36.4142,190300.0],["2018-08-02",36.1722,37.019,36.1319,36.8981,159600.0],["2018-08-03",36.8174,37.0997,36.1319,36.4545,130300.0],["2018-08-06",36.3335,36.5351,36.1319,36.3738,105700.0],["2018-08-07",36.4545,36.9787,36.4545,36.4948,115900.0],["2018-08-08",36.5351,36.9787,36.1722,36.8577,140600.0],["2018-08-09",36.8981,37.019,36.5755,36.7771,100800.0],["2018-08-10",36.5755,36.9787,36.3335,36.7771,73500.0],["2018-08-13",36.6964,36.9787,36.5029,36.5755,124100.0],["2018-08-14",36.6561,37.5029,36.6561,37.3013,213800.0],["2018-08-15",37.14,37.382,36.6964,36.8981,161100.0],["2018-08-16",37.019,37.6159,36.9384,37.261,193500.0],["2018-08-17",37.14,37.5836,37.019,37.4223,276100.0],["2018-08-20",37.382,37.5836,37.019,37.4223,114200.0],["2018-08-21",37.4223,38.1885,37.3416,37.9465,133300.0],["2018-08-22",38.0675,38.1724,37.7449,37.9465,120400.0],["2018-08-23",37.9062,38.0272,37.4626,37.6239,82000.0],["2018-08-24",37.6642,37.8659,37.5433,37.5836,112000.0],["2018-08-27",37.7046,37.8901,36.8174,37.4223,103100.0],["2018-08-28",37.5433,37.6642,37.14,37.4626,166200.0],["2018-08-29",37.5029,37.7852,37.261,37.7046,182900.0],["2018-08-30",37.6239,38.1078,37.4223,37.9062,152800.0],["2018-08-31",37.7449,37.9062,37.5433,37.7852,254000.0],["2018-09-04",37.8256,38.2933,37.6643,37.7449,301000.0],["2018-09-05",37.7046,37.8659,37.5029,37.8659,343900.0],["2018-09-06",37.9062,38.3498,37.6078,38.3095,177100.0],["2018-09-07",38.3498,38.4708,38.1078,38.3498,113200.0],["2018-09-10",38.5111,38.6724,38.2288,38.3095,128000.0],["2018-09-11",38.1885,38.6724,38.1885,38.4304,129000.0],["2018-09-12",38.3901,38.3901,37.7449,37.9062,158600.0],["2018-09-13",38.1078,38.1078,37.5433,37.8659,159500.0],["2018-09-14",37.7046,38.5111,37.7046,38.3095,184700.0],["2018-09-17",38.2691,38.3095,37.7046,37.7046,119700.0],["2018-09-18",37.7852,37.7852,37.5836,37.6239,95400.0],["2018-09-19",37.5433,38.1482,36.8819,37.9062,119000.0],["2018-09-20",38.0675,38.5514,37.6239,38.4708,168300.0],["2018-09-21",38.3498,38.5917,37.8256,37.9062,610600.0],["2018-09-24",37.8659,37.8659,37.0997,37.3013,154800.0],["2018-09-25",37.4223,37.5433,37.3013,37.382,86600.0],["2018-09-26",37.4626,37.4626,36.2125,36.2528,223000.0],["2018-09-27",36.3738,36.6803,35.9706,36.0915,121300.0],["2018-09-28",36.0512,36.3738,35.9302,36.2932,234400.0],["2018-10-01",36.4867,36.9868,35.4544,35.5915,187800.0],["2018-10-02",35.535,35.9141,35.1237,35.277,139100.0],["2018-10-03",35.3818,35.898,34.9947,35.8254,883400.0],["2018-10-04",35.8173,36.3496,35.7689,35.9625,242700.0],["2018-10-05",36.0521,36.2149,35.4251,35.6287,161200.0],["2018-10-08",35.6205,35.6205,32.8442,35.2053,965700.0],["2018-10-09",35.0832,35.6694,34.8308,35.4496,461400.0],["2018-10-10",35.3437,35.9218,34.7494,34.8145,801800.0],["2018-10-11",34.7168,34.7982,33.6339,33.6584,255800.0],["2018-10-12",34.1469,34.1469,32.201,32.9582,465900.0],["2018-10-15",32.9012,33.4141,32.8197,33.178,151700.0],["2018-10-16",33.3245,34.4563,32.6732,33.5688,373000.0],["2018-10-17",33.4711,34.0003,33.064,33.7561,202000.0],["2018-10-18",33.6502,33.87,32.8686,33.0151,436200.0],["2018-10-19",32.8523,33.349,32.5104,32.5511,215200.0],["2018-10-22",32.6243,32.6243,31.5171,31.7125,348400.0],["2018-10-23",31.2972,32.0219,31.1914,31.5333,280700.0],["2018-10-24",31.4275,31.6066,30.1085,30.1329,405200.0],["2018-10-25",30.3202,31.3054,30.2958,31.0611,243700.0],["2018-10-26",30.6947,31.1751,30.2714,30.8413,199400.0],["2018-10-29",31.1914,31.9241,31.0367,31.4601,243600.0],["2018-10-30",31.5333,31.7695,31.1995,31.6718,184500.0],["2018-10-31",31.9893,32.1684,31.4682,31.5089,218800.0],["2018-11-01",31.6473,32.1847,31.5171,31.916,197000.0],["2018-11-02",32.0951,32.4289,31.8997,32.2091,268000.0],["2018-11-05",32.2173,32.5999,31.8997,32.4615,366600.0],["2018-11-06",32.3801,32.9907,32.2824,32.779,170400.0],["2018-11-07",32.836,33.2268,32.2987,33.0559,198800.0],["2018-11-08",32.9907,33.6095,32.9907,33.4711,226400.0],["2018-11-09",33.3653,33.6421,32.7383,32.9256,112400.0],["2018-11-12",32.9337,32.9337,32.3231,32.3638,120100.0],["2018-11-13",32.5267,33.0559,32.3068,32.3312,132000.0],["2018-11-14",32.6081,32.6569,31.1425,31.5496,155400.0],["2018-11-15",31.3705,32.3557,31.3705,32.3312,143300.0],["2018-11-16",32.0788,32.4452,32.0788,32.2498,166700.0],["2018-11-19",32.2417,32.4697,31.7532,31.9486,116700.0],["2018-11-20",31.7532,31.9079,31.0693,31.1914,136100.0],["2018-11-21",31.1995,31.7287,31.0204,31.0937,133500.0],["2018-11-23",30.8576,31.4682,30.8331,31.2077,66000.0],["2018-11-26",31.4763,31.916,31.1914,31.224,200000.0],["2018-11-27",31.1425,31.4438,30.6133,30.768,146100.0],["2018-11-28",30.7762,31.3379,30.2551,31.2891,279200.0],["2018-11-29",31.0774,31.5903,30.9308,31.053,152500.0],["2018-11-30",30.9878,31.4601,30.8657,31.2565,250000.0],["2018-12-03",31.6473,31.6799,30.6377,31.0611,173100.0],["2018-12-04",30.9878,31.0774,29.1641,29.2699,352800.0],["2018-12-06",28.8791,29.2292,28.3743,28.9849,330000.0],["2018-12-07",28.9687,29.4572,28.6104,28.8302,241100.0],["2018-12-10",28.8384,29.1885,28.1789,28.5127,271400.0],["2018-12-11",28.8954,29.0826,28.4069,28.5453,209200.0],["2018-12-12",28.7814,29.2455,27.9754,28.8384,388700.0],["2018-12-13",28.871,29.2373,28.3906,28.4394,220100.0],["2018-12-14",28.2278,28.7407,28.1708,28.2929,170300.0],["2018-12-17",28.2685,28.8058,28.1056,28.187,363800.0],["2018-12-18",28.3336,28.6918,27.9428,27.9998,262000.0],["2018-12-19",27.9998,28.2847,26.8599,27.0228,283600.0],["2018-12-20",26.8681,27.5113,26.7785,27.2996,300500.0],["2018-12-21",27.3891,27.9184,26.7215,26.8518,697900.0],["2018-12-24",26.7215,27.5357,26.5098,26.5343,192700.0],["2018-12-26",26.6238,27.9021,26.5424,27.8207,275300.0],["2018-12-27",27.4054,27.9184,26.7052,27.5846,222600.0],["2018-12-28",27.5845,29.1559,27.3729,27.7718,175500.0],["2018-12-31",27.8939,28.2278,27.3729,28.0079,218600.0],["2019-01-02",27.6904,28.3662,27.6904,28.0893,272200.0],["2019-01-03",28.0079,28.415,27.4054,27.6497,472600.0],["2019-01-04",27.8858,28.6756,27.8695,28.4069,197500.0],["2019-01-07",28.2685,28.5697,28.1301,28.2196,164400.0],["2019-01-08",28.4476,28.6023,28.0161,28.5941,141600.0],["2019-01-09",28.6267,28.7488,28.3255,28.4964,116200.0],["2019-01-10",28.3987,28.5453,28.0731,28.472,113500.0],["2019-01-11",28.3092,28.5453,28.2196,28.244,96900.0],["2019-01-14",28.0893,28.5779,28.0242,28.4476,175400.0],["2019-01-15",28.3906,28.7488,28.1708,28.7244,101700.0],["2019-01-16",28.8791,29.449,28.6186,29.3432,131500.0],["2019-01-17",29.1885,29.5956,29.1478,29.5386,189500.0],["2019-01-18",29.563,29.8724,29.4165,29.6282,97900.0],["2019-01-22",29.4653,29.7421,28.9442,29.0419,131500.0],["2019-01-23",29.1234,29.3025,28.0161,29.2129,226300.0],["2019-01-24",29.1396,29.335,28.6593,28.9768,74800.0],["2019-01-25",29.1315,29.4246,28.9931,29.2211,159600.0],["2019-01-28",29.0827,29.4572,28.8954,29.335,155600.0],["2019-01-29",29.3106,29.62,29.1722,29.1722,139100.0],["2019-01-30",29.2943,29.449,28.9117,29.1885,173300.0],["2019-01-31",29.0826,29.3188,28.4069,28.8791,198700.0],["2019-02-01",28.9849,29.4165,28.9117,29.4002,192000.0],["2019-02-04",29.3676,29.8073,29.3106,29.7828,111000.0],["2019-02-05",29.7828,30.1655,29.6851,30.0759,168400.0],["2019-02-06",30.076,30.2306,29.9538,30.2062,104300.0],["2019-02-07",30.3528,31.0041,29.9701,30.0597,216400.0],["2019-02-08",29.9131,30.2062,29.7991,30.0434,165800.0],["2019-02-11",30.1411,30.4098,29.8073,30.4016,207700.0],["2019-02-12",30.6052,31.1507,30.6052,31.1262,182200.0],["2019-02-13",31.1344,31.6473,31.1344,31.5008,253700.0],["2019-02-14",31.1751,31.7125,30.9634,31.3949,283200.0],["2019-02-15",31.6148,32.1603,31.5252,32.144,933100.0],["2019-02-19",32.1521,32.5185,31.8509,32.372,201200.0],["2019-02-20",32.4045,32.8279,32.1928,32.8035,361700.0],["2019-02-21",32.8116,32.8116,32.3719,32.6732,208200.0],["2019-02-22",32.6976,32.8523,32.5836,32.8035,409200.0],["2019-02-25",32.9826,33.1536,32.7546,32.9337,176600.0],["2019-02-26",32.8116,33.0803,32.4208,32.5836,186900.0],["2019-02-27",32.5674,32.893,32.5674,32.8442,103800.0],["2019-02-28",32.9745,33.3164,32.7383,33.235,266700.0],["2019-03-01",33.4141,33.7154,32.9337,33.4223,119100.0],["2019-03-04",33.3897,33.6991,33.1861,33.4792,206400.0],["2019-03-05",33.4955,33.6177,33.1291,33.5037,186200.0],["2019-03-06",33.4548,33.5362,32.779,32.8442,488800.0],["2019-03-07",32.7953,32.7953,32.0951,32.258,207000.0],["2019-03-08",32.0626,32.4452,32.0626,32.2498,152500.0],["2019-03-11",32.3638,32.722,32.0218,32.5511,184100.0],["2019-03-12",32.4289,32.6243,32.0463,32.5185,195200.0],["2019-03-13",32.6406,32.8849,32.3882,32.6813,213400.0],["2019-03-14",32.6976,33.0803,32.429,32.9663,188400.0],["2019-03-15",32.9907,33.3815,32.7058,32.7953,838300.0],["2019-03-18",32.8035,33.5281,32.8035,33.4385,191400.0],["2019-03-19",33.6502,33.6502,32.5674,32.6325,216800.0],["2019-03-20",32.6243,32.7139,31.8509,31.859,220000.0],["2019-03-21",31.8102,32.315,31.4926,31.6636,269200.0],["2019-03-22",31.4112,31.4926,29.9457,30.0759,245600.0],["2019-03-25",30.1167,30.6703,29.905,30.2469,138000.0],["2019-03-26",30.4423,30.8576,30.3609,30.8413,161800.0],["2019-03-27",30.7192,30.9797,30.2632,30.711,146000.0],["2019-03-28",30.711,31.1832,30.6215,31.1751,154100.0],["2019-03-29",31.5958,31.9341,31.1174,31.3731,268500.0],["2019-04-01",31.5958,32.33,31.5958,32.297,156800.0],["2019-04-02",32.264,32.3135,31.9011,31.9093,163500.0],["2019-04-03",32.198,32.693,32.1238,32.3218,311500.0],["2019-04-04",32.3878,32.9818,32.3465,32.7013,272400.0],["2019-04-05",32.726,33.1467,32.528,33.1137,218200.0],["2019-04-08",33.0395,33.3612,32.8993,33.1632,77600.0],["2019-04-09",33.0065,33.0148,32.4538,32.5198,110900.0],["2019-04-10",32.627,33.0643,32.3713,33.056,86900.0],["2019-04-11",33.2375,33.4355,33.0725,33.2952,97200.0],["2019-04-12",33.6087,33.9552,33.2127,33.7242,102400.0],["2019-04-15",33.7737,33.7737,33.2045,33.287,104000.0],["2019-04-16",33.452,34.0129,33.353,33.9799,128900.0],["2019-04-17",34.0542,34.1037,33.7572,34.0625,113600.0],["2019-04-18",33.9222,34.1449,33.3777,33.4685,143800.0],["2019-04-22",33.452,33.4767,32.8993,33.0807,91500.0],["2019-04-23",33.0972,34.0047,32.924,33.7902,167200.0],["2019-04-24",33.7077,34.0789,33.5262,33.8315,102400.0],["2019-04-25",33.6912,33.8645,33.1962,33.6582,142600.0],["2019-04-26",33.6912,34.1614,33.5592,34.1202,77900.0],["2019-04-29",34.2604,34.7802,34.2522,34.4502,196000.0],["2019-04-30",34.5657,34.5657,34.1119,34.2109,142600.0],["2019-05-01",34.1614,34.2192,33.2705,33.584,187500.0],["2019-05-02",33.6912,33.9469,33.5427,33.6417,138900.0],["2019-05-03",33.8232,34.4997,33.584,34.4337,161300.0],["2019-05-06",33.8892,34.5574,33.8645,34.4502,172500.0],["2019-05-07",34.1532,34.4172,33.6912,33.9057,169500.0],["2019-05-08",33.914,34.2769,33.6995,33.9222,143000.0],["2019-05-09",33.716,33.9552,33.4602,33.6582,159800.0],["2019-05-10",33.584,33.9882,33.0725,33.9882,142300.0],["2019-05-13",33.4272,33.6912,32.264,32.5033,224100.0],["2019-05-14",32.6023,33.4437,32.4208,33.2375,144500.0],["2019-05-15",32.9652,33.0312,32.3218,32.9405,130100.0],["2019-05-16",33.0725,33.6252,33.056,33.2457,121800.0],["2019-05-17",32.9653,33.4602,32.8415,32.9735,243400.0],["2019-05-20",32.8498,33.7985,32.5775,33.6747,149900.0],["2019-05-21",33.7902,34.0377,33.7077,33.947,99000.0],["2019-05-22",33.8067,33.815,33.2952,33.3365,89600.0],["2019-05-23",33.0065,33.0065,32.1816,32.4373,101200.0],["2019-05-24",32.6023,32.8828,32.6023,32.8745,67100.0],["2019-05-28",32.759,33.2705,32.0331,32.0661,182800.0],["2019-05-29",31.7856,32.0083,31.4638,31.9093,153600.0],["2019-05-30",31.9176,32.0001,30.9111,31.1256,121400.0],["2019-05-31",30.6224,30.7214,30.0037,30.0779,236500.0],["2019-06-03",30.0944,30.3171,29.5004,29.8634,365400.0],["2019-06-04",30.2099,31.4886,30.1192,31.2164,272100.0],["2019-06-05",31.0431,31.2411,30.5399,30.7626,142400.0],["2019-06-06",30.6141,30.8864,29.8469,30.2181,160900.0],["2019-06-07",30.1687,30.2512,29.9459,29.9954,110900.0],["2019-06-10",30.0779,30.8451,30.0779,30.5151,149900.0],["2019-06-11",30.6801,31.1091,30.5481,30.7544,133200.0],["2019-06-12",30.6966,31.0019,30.6224,30.7379,164200.0],["2019-06-13",30.7214,31.2163,30.6059,30.9029,115700.0],["2019-06-14",30.8369,31.0679,30.4244,30.6471,98800.0],["2019-06-17",30.6141,30.7131,30.2346,30.3006,239400.0],["2019-06-18",30.3666,31.2823,30.3006,30.9936,168600.0],["2019-06-19",31.0514,31.5133,30.6884,30.8616,181300.0],["2019-06-20",31.1586,31.1586,30.4739,30.9276,104200.0],["2019-06-21",30.6966,31.0926,30.3336,30.4244,415900.0],["2019-06-24",30.3089,30.6966,29.8139,29.8387,194200.0],["2019-06-25",29.8057,30.2677,29.5994,29.9954,172300.0],["2019-06-26",30.1356,30.4491,30.0119,30.1604,109300.0],["2019-06-27",30.2182,30.7544,30.2182,30.7544,136600.0],["2019-06-28",30.9359,31.5958,30.8039,31.1091,548300.0],["2019-07-01",31.4638,31.5958,30.8699,31.0019,166300.0],["2019-07-02",30.9689,31.1174,30.4326,30.8039,117300.0],["2019-07-03",30.8616,31.0761,30.7874,30.9276,51400.0],["2019-07-05",31.0184,31.3318,30.6884,31.2164,99000.0],["2019-07-08",31.0184,31.0596,30.6801,30.7709,142400.0],["2019-07-09",30.5894,31.0184,30.5894,31.0019,118800.0],["2019-07-10",31.0761,31.1586,30.6389,30.7379,87100.0],["2019-07-11",30.7544,31.0101,30.4821,30.9029,99400.0],["2019-07-12",30.9936,31.4391,30.7874,31.2906,112500.0],["2019-07-15",31.2741,31.2741,30.3749,30.4574,117600.0],["2019-07-16",30.4821,30.6801,30.2759,30.3584,110900.0],["2019-07-17",30.2099,30.2841,29.7644,29.8057,184100.0],["2019-07-18",29.8717,30.3914,29.7809,30.1357,98200.0],["2019-07-19",30.0449,30.4326,30.0449,30.1522,120000.0],["2019-07-22",30.1109,30.1109,29.6737,29.7314,135900.0],["2019-07-23",29.7809,30.2429,29.7397,30.2181,107300.0],["2019-07-24",30.0944,31.1916,30.0944,31.1339,200000.0],["2019-07-25",31.2329,31.2658,30.4244,30.5234,196100.0],["2019-07-26",30.5646,31.3401,30.5316,31.2741,148400.0],["2019-07-29",31.2246,31.3318,30.7131,30.8369,138500.0],["2019-07-30",30.5729,31.2081,30.5151,31.1751,145300.0],["2019-07-31",31.1586,31.4886,30.8864,31.0431,269800.0],["2019-08-01",30.9771,31.2741,29.4344,29.5829,272000.0],["2019-08-02",29.3107,29.6407,28.4775,29.187,483600.0],["2019-08-05",28.5352,28.6342,27.4133,27.8918,255100.0],["2019-08-06",28.065,28.2383,27.3885,27.9578,251900.0],["2019-08-07",27.2813,27.6278,27.1081,27.5123,279300.0],["2019-08-08",27.8918,28.164,27.702,27.8423,360300.0],["2019-08-09",27.7515,27.933,27.2318,27.7845,289400.0],["2019-08-12",27.4628,27.6113,26.8111,27.1411,283100.0],["2019-08-13",27.0833,28.0485,26.8193,27.4463,208500.0],["2019-08-14",26.7368,27.1411,26.5883,26.7781,443300.0],["2019-08-15",26.9018,26.9018,26.4316,26.8028,355100.0],["2019-08-16",27.0256,28.5847,27.0256,28.2053,2578300.0],["2019-08-19",28.9147,29.0302,28.428,28.7827,356300.0],["2019-08-20",28.6177,28.791,26.8688,28.6012,281000.0],["2019-08-21",28.9147,29.1045,28.692,28.956,285100.0],["2019-08-22",29.2117,29.3849,28.824,29.0137,201800.0],["2019-08-23",28.8157,29.187,28.1393,28.362,451700.0],["2019-08-26",28.692,29.0055,28.3702,28.9725,253100.0],["2019-08-27",29.22,29.22,28.4775,28.4857,295200.0],["2019-08-28",28.362,29.088,28.362,28.7002,174500.0],["2019-08-29",28.9312,29.3932,28.9312,29.253,154900.0],["2019-08-30",29.4509,29.6324,29.055,29.3602,132900.0],["2019-09-03",29.0137,29.0962,28.5187,28.7992,184800.0],["2019-09-04",28.9477,29.2694,28.8405,29.1787,225800.0],["2019-09-05",29.6654,30.4656,29.4592,29.8387,202400.0],["2019-09-06",29.8882,30.2181,29.6159,29.8799,177600.0],["2019-09-09",30.0614,31.6123,29.9212,31.4226,285500.0],["2019-09-10",31.6206,32.3465,31.5298,32.1156,283000.0],["2019-09-11",32.2228,32.6023,31.4556,32.2063,273800.0],["2019-09-12",32.0248,32.3795,31.6866,32.1815,211800.0],["2019-09-13",32.6023,32.825,32.198,32.594,403600.0],["2019-09-16",32.264,33.023,32.2063,32.8745,151700.0],["2019-09-17",32.7095,32.8415,32.2145,32.8168,187300.0],["2019-09-18",32.726,32.9983,32.594,32.9158,272100.0],["2019-09-19",32.9075,33.419,32.6435,32.6683,218200.0],["2019-09-20",32.6435,33.1137,32.5775,32.5858,733700.0],["2019-09-23",32.3795,32.7755,32.3053,32.429,196900.0],["2019-09-24",32.4373,32.7095,31.7526,32.0083,203300.0],["2019-09-25",32.0083,32.8828,32.0083,32.6848,236500.0],["2019-09-26",32.5693,32.726,32.198,32.2558,120400.0],["2019-09-27",32.5905,32.9252,32.3227,32.4566,174100.0],["2019-09-30",32.6407,32.6407,32.2893,32.3144,164800.0],["2019-10-01",32.5235,32.7578,31.1178,31.327,257700.0],["2019-10-02",31.0844,31.4609,30.8919,31.1932,215600.0],["2019-10-03",31.0927,31.327,30.5991,31.2685,117500.0],["2019-10-04",31.2266,31.4191,30.9087,31.4023,132500.0],["2019-10-07",31.2936,31.7789,31.2015,31.5278,97600.0],["2019-10-08",31.0091,31.168,30.7832,30.8919,135200.0],["2019-10-09",31.2099,31.4107,30.9505,31.2517,170000.0],["2019-10-10",31.5027,31.896,31.5027,31.6701,189400.0],["2019-10-11",32.2893,32.7327,32.1972,32.214,223100.0],["2019-10-14",31.9378,32.2558,31.896,32.1721,104500.0],["2019-10-15",32.4064,33.1093,32.3562,32.7244,168500.0],["2019-10-16",32.6993,33.1009,32.5905,32.8917,267700.0],["2019-10-17",33.0507,33.4105,32.8833,33.3184,205200.0],["2019-10-18",33.1009,33.4858,32.9419,33.3352,175600.0],["2019-10-21",33.8121,34.2639,33.7117,33.7117,185800.0],["2019-10-22",33.695,34.1301,33.3435,33.7368,163400.0],["2019-10-23",33.7117,34.0297,33.7033,33.9209,97900.0],["2019-10-24",33.9209,33.9209,33.4523,33.7452,132300.0],["2019-10-25",33.7201,34.1803,33.7201,33.9209,102800.0],["2019-10-28",34.1133,34.5401,34.1133,34.3643,168800.0],["2019-10-29",34.2807,34.9417,33.9962,34.7074,207200.0],["2019-10-30",34.7074,34.7409,34.1468,34.6154,127400.0],["2019-10-31",34.3392,34.3894,33.9209,34.2723,204500.0],["2019-11-01",34.5484,34.8413,34.3811,34.8329,157000.0],["2019-11-04",35.1425,35.4521,35.0003,35.3684,161800.0],["2019-11-05",35.5609,35.7951,35.2429,35.5358,176900.0],["2019-11-06",35.6194,35.7115,35.1592,35.3182,226100.0],["2019-11-07",35.9625,36.4645,35.4605,35.5441,251200.0],["2019-11-08",35.6027,35.6529,35.2262,35.5107,200900.0],["2019-11-11",35.2429,35.5609,35.2429,35.4605,190500.0],["2019-11-12",35.6111,35.8537,35.3098,35.6445,134600.0],["2019-11-13",35.2094,35.4688,35.0923,35.3349,177300.0],["2019-11-14",35.1927,35.6696,35.0923,35.5692,161900.0],["2019-11-15",35.7617,35.8035,35.4437,35.5107,106900.0],["2019-11-18",35.2764,35.4604,35.0337,35.4019,85500.0],["2019-11-19",35.5609,35.7198,35.427,35.5609,143500.0],["2019-11-20",35.4437,35.7533,35.1425,35.2596,255800.0],["2019-11-21",35.5107,35.5107,34.9417,35.1509,153300.0],["2019-11-22",35.2931,35.6111,35.1258,35.3768,140100.0],["2019-11-25",35.427,35.9792,35.1258,35.7784,214400.0],["2019-11-26",35.6111,35.8955,35.4772,35.7115,115000.0],["2019-11-27",35.9207,36.0043,35.6027,35.8788,100800.0],["2019-11-29",35.678,35.9625,35.4688,35.4939,65100.0],["2019-12-02",35.6613,35.9207,35.36,35.4354,136500.0],["2019-12-03",35.0254,35.0839,34.6907,35.0505,154700.0],["2019-12-04",35.3098,35.7533,34.9417,35.5023,185600.0],["2019-12-05",35.7031,35.8202,35.3015,35.6027,139100.0],["2019-12-06",36.1131,36.3223,35.7951,35.8286,160900.0],["2019-12-09",35.6529,35.9792,35.5943,35.6027,294100.0],["2019-12-10",35.7366,35.8453,35.6027,35.7198,164800.0],["2019-12-11",35.8035,36.0545,35.6027,35.7198,150800.0],["2019-12-12",35.8621,36.7825,35.5525,36.4813,214300.0],["2019-12-13",36.2553,36.3976,35.7617,36.247,100800.0],["2019-12-16",36.4813,36.7072,36.3055,36.3641,173900.0],["2019-12-17",36.4394,36.8159,36.4143,36.7908,131000.0],["2019-12-18",36.816,36.816,36.3641,36.4645,103200.0],["2019-12-19",36.5064,36.6486,36.0545,36.2637,145500.0],["2019-12-20",36.3892,36.8076,36.1382,36.5147,588400.0],["2019-12-23",36.6151,36.6151,36.1131,36.3223,194900.0],["2019-12-24",36.406,36.4394,36.1047,36.2637,72100.0],["2019-12-26",36.2302,36.4478,36.0545,36.1131,106800.0],["2019-12-27",36.0294,36.088,35.8119,36.0545,136200.0],["2019-12-30",36.2051,36.3223,35.9876,36.0043,137300.0],["2019-12-31",35.9039,36.247,35.8537,36.0378,191800.0],["2020-01-02",36.2219,36.2219,35.6696,36.1382,155800.0],["2020-01-03",35.6027,36.1298,35.3935,35.9541,162800.0],["2020-01-06",35.6696,36.0462,35.3098,35.8872,181300.0],["2020-01-07",35.77,35.8453,35.2847,35.5358,157000.0],["2020-01-08",35.4605,36.3055,35.4605,36.1047,152800.0],["2020-01-09",36.2219,36.4813,36.0713,36.2553,237700.0],["2020-01-10",36.1215,36.1215,35.6613,35.7951,207500.0],["2020-01-13",35.7951,35.8955,35.6696,35.8202,186700.0],["2020-01-14",35.7617,35.9458,35.5776,35.6864,168000.0],["2020-01-15",35.4688,35.9458,35.1258,35.3601,250800.0],["2020-01-16",35.6529,36.1047,35.6529,36.0462,147300.0],["2020-01-17",36.3558,36.3725,35.7617,35.8956,126900.0],["2020-01-21",35.6445,35.7115,35.0505,35.0923,86700.0],["2020-01-22",35.1007,35.1676,34.7241,34.8747,134800.0],["2020-01-23",34.7158,34.9333,34.289,34.7994,125100.0],["2020-01-24",34.7827,35.0923,33.9125,34.1133,122900.0],["2020-01-27",33.4941,34.0045,33.2348,33.787,146600.0],["2020-01-28",33.9962,34.2807,33.8874,33.9209,219900.0],["2020-01-29",33.8874,34.1217,33.6029,33.628,130400.0],["2020-01-30",33.3603,34.2054,33.3603,34.1217,83400.0],["2020-01-31",33.8288,33.8539,32.875,32.967,184200.0],["2020-02-03",33.2013,33.695,33.059,33.3686,163900.0],["2020-02-04",33.8958,33.9376,33.695,33.7452,115000.0],["2020-02-05",33.6364,34.5652,33.2682,34.4731,112000.0],["2020-02-06",34.7576,34.8664,34.0882,34.1468,88300.0],["2020-02-07",34.0045,34.0548,33.7452,33.879,97400.0],["2020-02-10",33.6866,33.9878,33.628,33.946,62400.0],["2020-02-11",34.0882,34.3894,34.0129,34.0464,157300.0],["2020-02-12",34.2974,34.3058,33.9041,34.0548,118600.0],["2020-02-13",33.8372,34.3811,33.8372,34.2807,105400.0],["2020-02-14",34.2137,34.3811,34.105,34.2472,118900.0],["2020-02-18",34.1301,34.1719,33.8121,34.0129,109700.0],["2020-02-19",34.0213,34.2723,33.8707,33.9711,104100.0],["2020-02-20",33.8037,34.2556,33.8037,34.0631,149000.0],["2020-02-21",33.9878,34.0548,33.5778,33.787,157400.0],["2020-02-24",32.5988,33.0088,32.4399,32.5068,119000.0],["2020-02-25",32.4064,32.4315,30.8334,30.9003,154500.0],["2020-02-26",31.143,31.486,30.825,31.0425,187500.0],["2020-02-27",30.3732,30.9338,29.2938,29.3356,242900.0],["2020-02-28",28.2646,29.185,27.7207,28.5324,531900.0],["2020-03-02",28.616,29.8879,28.1558,29.8628,331600.0],["2020-03-03",29.6285,29.9632,27.9718,28.3399,227200.0],["2020-03-04",28.6662,28.9424,27.8211,28.8085,194300.0],["2020-03-05",27.796,28.0303,27.1936,27.6371,250300.0],["2020-03-06",26.474,27.4446,26.3067,26.951,284400.0],["2020-03-09",24.6667,25.3612,23.1438,23.1689,401200.0],["2020-03-10",24.1061,24.742,23.1606,24.65,360000.0],["2020-03-11",23.8467,24.5077,22.692,22.9681,286900.0],["2020-03-12",21.3784,23.3447,20.6839,21.7549,484500.0],["2020-03-13",23.102,24.081,21.9808,24.014,559300.0],["2020-03-16",21.6628,23.5706,21.37,22.1063,506900.0],["2020-03-17",22.4577,23.83,22.0477,23.6794,497300.0],["2020-03-18",22.0394,22.8343,15.6635,15.9062,728000.0],["2020-03-19",16.3831,17.019,14.375,15.4794,1210400.0],["2020-03-20",15.4376,16.7429,13.6637,14.0905,1201400.0],["2020-03-23",14.3582,15.7723,13.0529,15.4125,1195000.0],["2020-03-24",16.3496,19.0355,16.2911,18.9267,651500.0],["2020-03-25",18.9686,21.4118,18.5084,20.391,699400.0],["2020-03-26",20.6671,21.3365,19.9727,21.0939,660700.0],["2020-03-27",20.4998,21.5039,20.4998,21.1943,566200.0],["2020-03-30",21.2361,22.5079,20.6002,22.0059,705100.0],["2020-03-31",21.835,23.2622,21.835,22.9716,513900.0],["2020-04-01",21.8179,22.4503,21.2111,21.4675,561900.0],["2020-04-02",21.2282,22.7238,21.2282,22.6127,512300.0],["2020-04-03",22.3563,23.3391,20.6984,21.1342,578500.0],["2020-04-06",22.1683,22.8263,21.2026,21.5188,562800.0],["2020-04-07",22.5443,23.4331,21.7666,22.0828,331500.0],["2020-04-08",22.587,23.4074,21.9461,23.2536,322000.0],["2020-04-09",23.9715,25.1679,23.8347,24.4928,391500.0],["2020-04-13",24.45,24.45,22.6041,22.8605,163700.0],["2020-04-14",23.6553,23.6895,22.1426,22.6639,186100.0],["2020-04-15",21.5273,22.2879,20.7325,20.9975,237800.0],["2020-04-16",20.8095,20.9633,19.9549,20.5189,324700.0],["2020-04-17",21.3393,22.1939,21.1257,21.9375,220200.0],["2020-04-20",21.1855,22.6725,21.1086,21.9119,230200.0],["2020-04-21",21.0658,21.9375,20.8095,21.647,190700.0],["2020-04-22",22.2708,22.3648,21.6128,21.9461,187800.0],["2020-04-23",22.0144,22.6554,21.7923,22.2537,180800.0],["2020-04-24",22.3905,23.2536,22.0486,23.0571,165100.0],["2020-04-27",23.322,25.0995,23.322,24.8517,208300.0],["2020-04-28",25.6294,26.7147,24.8432,24.9884,266100.0],["2020-04-29",25.9798,27.3471,25.4328,26.8857,343200.0],["2020-04-30",25.92,25.92,24.5611,24.7748,243300.0],["2020-05-01",24.0997,24.7406,23.4929,24.0227,241700.0],["2020-05-04",23.6553,24.0142,23.1511,23.8775,201600.0],["2020-05-05",24.4244,24.8175,23.416,23.4416,194800.0],["2020-05-06",23.4416,23.5271,22.6468,22.7409,173700.0],["2020-05-07",23.2451,23.98,22.9887,23.2109,241500.0],["2020-05-08",23.9202,24.9372,23.5014,24.809,305700.0],["2020-05-11",24.2108,24.5355,23.1511,23.5185,349800.0],["2020-05-12",23.6296,24.168,22.3734,22.4161,250900.0],["2020-05-13",22.023,22.023,20.5787,21.476,287300.0],["2020-05-14",20.8095,22.5528,20.5104,22.4076,364100.0],["2020-05-15",22.3477,23.2109,21.7324,22.5443,877000.0],["2020-05-18",23.6211,24.8346,23.6211,24.6039,334800.0],["2020-05-19",24.262,24.6893,23.228,23.2451,180100.0],["2020-05-20",23.9373,24.8261,23.792,24.7406,221900.0],["2020-05-21",24.527,25.2363,24.527,24.7492,225200.0],["2020-05-22",24.8944,25.1166,23.8775,24.339,145300.0],["2020-05-26",25.4585,26.3216,25.3388,25.9969,302500.0],["2020-05-27",26.7746,28.1675,26.5438,28.0992,252500.0],["2020-05-28",28.7829,28.817,27.1677,27.3984,248900.0],["2020-05-29",26.8515,26.8771,25.8174,26.3045,280400.0],["2020-06-01",26.578,26.7831,26.2789,26.3643,231800.0],["2020-06-02",26.7489,26.9198,25.561,25.749,182000.0],["2020-06-03",26.5438,27.5522,26.3473,26.9027,217400.0],["2020-06-04",26.7062,27.313,26.202,26.9369,197100.0],["2020-06-05",29.0563,29.7315,27.7403,29.0905,273400.0],["2020-06-08",29.8597,30.0989,29.0649,29.5178,199900.0],["2020-06-09",28.5863,29.9707,28.1932,29.4153,306800.0],["2020-06-10",29.1418,29.2016,26.8942,27.236,277200.0],["2020-06-11",25.6465,25.9114,24.3731,24.5013,390100.0],["2020-06-12",25.9285,25.9285,24.1338,25.0995,324600.0],["2020-06-15",23.8775,26.3985,23.8775,26.0225,241700.0],["2020-06-16",27.3386,27.4326,26.108,27.0566,167400.0],["2020-06-17",27.1762,27.1762,26.2789,26.3814,325600.0],["2020-06-18",26.0225,27.1249,26.0225,26.6464,298000.0],["2020-06-19",26.9711,26.9882,26.0481,26.7404,1608200.0],["2020-06-22",26.3729,26.86,25.9798,26.5951,304600.0],["2020-06-23",27.1164,27.1591,26.0823,26.1592,340200.0],["2020-06-24",25.6978,25.749,24.7235,24.9201,232700.0],["2020-06-25",24.6979,25.8345,24.5611,25.8174,236200.0],["2020-06-26",25.2363,25.8174,24.3646,25.4243,933900.0],["2020-06-29",25.9285,26.9284,25.5354,26.6891,309400.0],["2020-06-30",26.4413,27.5779,26.2191,27.3642,252400.0],["2020-07-01",27.3728,27.7488,25.8687,25.9798,198500.0],["2020-07-02",26.8087,27.0566,25.5952,25.7661,153200.0],["2020-07-06",26.4925,26.8771,25.7661,25.9285,128500.0],["2020-07-07",25.5781,25.6208,24.9799,25.0654,165100.0],["2020-07-08",24.9457,25.7149,24.5441,25.0312,183500.0],["2020-07-09",24.8773,24.8773,23.8433,24.074,167300.0],["2020-07-10",24.1424,25.2961,24.1424,25.2277,183900.0],["2020-07-13",25.6294,26.0054,24.9628,25.3987,141200.0],["2020-07-14",25.2705,25.4756,24.715,25.3303,168700.0],["2020-07-15",26.2618,27.3984,25.9627,27.1677,207400.0],["2020-07-16",26.8344,27.501,26.6122,26.9027,169800.0],["2020-07-17",26.7831,27.236,26.3473,26.3985,135900.0],["2020-07-20",26.0652,26.3643,25.8687,25.8687,121900.0],["2020-07-21",26.2362,27.2104,26.2362,26.954,161700.0],["2020-07-22",26.6378,26.8429,26.2191,26.4669,204100.0],["2020-07-23",26.4754,27.2788,26.4754,27.0395,114100.0],["2020-07-24",26.86,27.2788,26.672,26.6976,125500.0],["2020-07-27",26.5182,26.7489,26.1251,26.3216,106900.0],["2020-07-28",26.1422,26.8087,26.1422,26.39,146100.0],["2020-07-29",26.3814,27.3471,26.2447,27.33,141500.0],["2020-07-30",26.6464,26.8087,26.2532,26.7147,92300.0],["2020-07-31",26.5096,26.5096,25.4157,25.9969,193800.0],["2020-08-03",26.2105,26.4242,25.7576,26.1763,113300.0],["2020-08-04",26.0823,26.2874,25.7319,26.2362,135700.0],["2020-08-05",26.6207,27.0822,26.2874,27.048,120500.0],["2020-08-06",27.0908,27.4668,26.6891,27.3044,169400.0],["2020-08-07",27.0309,28.3897,26.7831,28.3812,136700.0],["2020-08-10",28.3214,29.6204,28.3214,29.0136,133700.0],["2020-08-11",29.7315,30.2357,29.1418,29.5434,170400.0],["2020-08-12",30.2015,30.4237,28.8085,29.2358,126000.0],["2020-08-13",28.9623,29.4494,27.7744,28.6718,124700.0],["2020-08-14",28.2957,29.2187,28.0223,28.9025,102900.0],["2020-08-17",28.8512,29.3213,28.2274,28.4325,93000.0],["2020-08-18",28.4325,28.723,27.6804,27.7659,102700.0],["2020-08-19",27.7488,28.3299,27.6975,27.9368,77500.0],["2020-08-20",27.5095,27.9112,27.1335,27.3813,115700.0],["2020-08-21",27.2702,28.0906,26.8429,27.1164,133300.0],["2020-08-24",27.3899,28.1761,26.8515,28.0735,98100.0],["2020-08-25",28.4923,28.5094,27.8855,28.1163,93700.0],["2020-08-26",28.0992,28.3299,27.1848,27.2531,138700.0],["2020-08-27",27.4582,28.0394,26.9797,27.6633,109800.0],["2020-08-28",27.9026,27.9026,27.2019,27.4411,121100.0],["2020-08-31",27.2446,27.6292,26.9882,26.9882,231200.0],["2020-09-01",26.7404,27.048,26.3473,26.4754,359600.0],["2020-09-02",26.39,26.6464,25.8943,26.4669,312800.0],["2020-09-03",26.5865,27.5095,26.3814,26.4498,218500.0],["2020-09-04",27.0908,27.313,26.3558,26.7318,172100.0],["2020-09-08",26.484,26.484,25.6636,25.8687,312500.0],["2020-09-09",26.3131,26.5096,25.4243,25.8687,219800.0],["2020-09-10",25.937,26.0738,25.4927,25.5098,169100.0],["2020-09-11",25.5439,25.5867,25.1252,25.3046,191200.0],["2020-09-14",25.4328,25.9285,25.2363,25.7234,174600.0],["2020-09-15",25.7918,25.7918,25.2534,25.3388,182400.0],["2020-09-16",25.3046,25.6123,24.9201,25.1508,297700.0],["2020-09-17",24.903,25.1423,24.7662,24.8944,235700.0],["2020-09-18",25.2167,25.3038,24.6767,24.9554,900600.0],["2020-09-21",24.2499,24.6157,22.8649,23.2482,304300.0],["2020-09-22",23.2656,23.6401,22.5775,22.8214,226400.0],["2020-09-23",22.8301,23.4137,22.0461,22.0723,230400.0],["2020-09-24",22.1419,23.0217,21.959,22.3423,160900.0],["2020-09-25",22.0374,22.6471,22.0374,22.351,183400.0],["2020-09-28",22.7517,23.1785,22.29,23.0391,175300.0],["2020-09-29",22.9085,22.9781,22.2639,22.6297,123000.0],["2020-09-30",22.7081,23.222,22.3771,22.6994,192800.0],["2020-10-01",22.7081,23.0478,22.3423,22.6907,177500.0],["2020-10-02",22.1594,23.222,22.1594,23.0478,165700.0],["2020-10-05",23.4311,24.1802,23.4311,24.1366,177800.0],["2020-10-06",24.5722,25.4345,24.3196,24.5809,284900.0],["2020-10-07",24.6331,25.1383,24.3544,24.9903,169100.0],["2020-10-08",25.3387,25.4693,24.8944,25.3561,137500.0],["2020-10-09",25.6,25.6,24.816,24.8596,114300.0],["2020-10-12",24.8248,25.5216,24.4502,25.478,106600.0],["2020-10-13",24.6418,25.4955,24.3283,24.4676,87800.0],["2020-10-14",24.485,24.7028,23.9711,24.006,83500.0],["2020-10-15",23.6837,24.6505,23.6837,24.6157,116600.0],["2020-10-16",24.5112,24.816,24.0931,24.4763,112300.0],["2020-10-19",24.8683,24.8683,24.1366,24.1715,107100.0],["2020-10-20",24.4067,25.0599,24.1715,24.668,91500.0],["2020-10-21",24.5896,25.0686,24.5896,24.7377,100300.0],["2020-10-22",24.8596,25.5303,24.6331,25.3387,160100.0],["2020-10-23",25.5651,25.8787,24.9554,25.33,80500.0],["2020-10-26",24.8857,25.0425,24.5896,25.0338,106300.0],["2020-10-27",24.8596,24.8596,23.8231,23.8753,114900.0],["2020-10-28",23.2656,23.7272,23.1001,23.2656,167000.0],["2020-10-29",23.013,23.9102,22.8823,23.7185,139700.0],["2020-10-30",23.6053,24.276,23.6053,24.1105,159900.0],["2020-11-02",24.2412,24.6854,23.5269,24.3892,219400.0],["2020-11-03",24.9903,25.4606,24.9641,25.33,274700.0],["2020-11-04",24.5634,24.7725,23.6401,23.6576,144100.0],["2020-11-05",23.6576,25.2341,23.6576,24.877,207700.0],["2020-11-06",25.1906,25.2167,23.8405,24.0408,151200.0],["2020-11-09",25.5216,27.8473,25.1122,26.7846,416200.0],["2020-11-10",27.3159,27.8124,26.9762,27.0721,236700.0],["2020-11-11",27.1504,27.1504,25.6958,26.1749,128400.0],["2020-11-12",25.6697,25.7306,25.1035,25.6958,176600.0],["2020-11-13",26.0616,26.9762,25.7568,26.802,150500.0],["2020-11-16",27.6818,28.2044,27.4379,27.9344,192500.0],["2020-11-17",27.2811,28.1434,26.9153,28.065,179400.0],["2020-11-18",28.2392,28.8141,27.8647,27.9605,329900.0],["2020-11-19",27.7515,27.9954,27.3421,27.9518,165400.0],["2020-11-20",27.5773,27.9954,27.4118,27.8908,136700.0],["2020-11-23",28.3002,28.8316,28.0825,28.6748,172100.0],["2020-11-24",29.4064,30.6695,29.3803,30.5649,226000.0],["2020-11-25",30.1294,30.1294,28.3264,29.9204,170400.0],["2020-11-27",29.781,30.0859,28.9274,29.2845,86000.0],["2020-11-30",28.9535,29.511,28.0476,28.2305,182300.0],["2020-12-01",28.8751,29.3281,28.4831,29.0406,151700.0],["2020-12-02",29.0232,29.8333,28.6748,29.5807,103600.0],["2020-12-03",29.7549,30.2601,29.3977,29.9204,163300.0],["2020-12-04",30.3472,30.8698,29.842,30.7914,141300.0],["2020-12-07",30.5301,31.0701,30.3994,30.6608,193100.0],["2020-12-08",30.2078,31.1137,30.2078,30.9482,145000.0],["2020-12-09",31.3402,31.3576,30.8437,31.1747,171300.0],["2020-12-10",30.8872,31.1834,30.6259,30.9743,110300.0],["2020-12-11",30.5214,31.2443,30.5214,31.0179,127800.0],["2020-12-14",31.3576,31.5057,30.1033,30.2339,259200.0],["2020-12-15",30.5911,31.5928,30.2862,31.3489,272200.0],["2020-12-16",31.6015,31.6799,30.9221,31.2879,283500.0],["2020-12-17",31.3402,31.645,30.652,31.5928,144000.0],["2020-12-18",31.6799,32.1502,30.8001,31.5666,831800.0],["2020-12-21",31.3837,31.8018,31.0179,31.4273,249100.0],["2020-12-22",31.436,32.0022,31.2879,31.9499,227700.0],["2020-12-23",32.2983,33.1171,32.1328,33.0213,191900.0],["2020-12-24",33.2042,33.5352,32.4203,32.8906,73100.0],["2020-12-28",33.2565,33.7355,32.9255,33.1432,133700.0],["2020-12-29",33.1258,33.3174,32.1154,32.368,127400.0],["2020-12-30",32.3506,32.8819,31.5492,32.4725,117500.0],["2020-12-31",32.4028,33.1955,31.1398,32.6119,182700.0],["2021-01-04",32.6293,32.9603,31.2879,32.098,191100.0],["2021-01-05",32.0631,32.8296,31.9063,32.4638,166600.0],["2021-01-06",33.2478,36.1048,32.6467,35.3296,399900.0],["2021-01-07",35.6954,36.0786,34.9724,35.9044,147700.0],["2021-01-08",35.7999,35.8696,34.5195,35.0073,150600.0],["2021-01-11",34.5195,35.4341,33.962,35.3644,137400.0],["2021-01-12",35.7215,36.88,35.3731,36.3661,155900.0],["2021-01-13",36.1222,36.2616,35.7128,36.0525,145000.0],["2021-01-14",36.2354,37.333,35.9654,37.0194,183600.0],["2021-01-15",36.4271,36.8713,35.7564,36.1919,159200.0],["2021-01-19",36.671,36.8277,36.0874,36.7319,168500.0],["2021-01-20",36.5926,37.2546,36.5926,37.2284,211000.0],["2021-01-21",37.2284,37.2284,36.2616,36.2616,239700.0],["2021-01-22",35.5647,36.8713,35.1728,36.7406,174600.0],["2021-01-25",36.3051,37.0107,35.7128,36.9932,152600.0],["2021-01-26",37.0194,37.1587,36.3487,36.4445,141100.0],["2021-01-27",35.4428,36.1658,33.3087,33.631,319500.0],["2021-01-28",34.0752,34.8853,34.023,34.2756,310700.0],["2021-01-29",34.2756,34.5195,32.8732,32.9342,221400.0],["2021-02-01",33.1694,33.753,32.5335,33.5178,170600.0],["2021-02-02",33.8226,34.5804,33.6049,34.4498,202100.0],["2021-02-03",34.2407,34.3801,33.5178,34.0665,139000.0],["2021-02-04",34.2344,35.2681,33.5806,35.1179,166900.0],["2021-02-05",35.4889,35.5154,34.7733,35.4801,108700.0],["2021-02-08",35.8953,36.5137,35.4712,36.5049,98000.0],["2021-02-09",36.3282,37.0173,36.0632,36.9996,115800.0],["2021-02-10",37.247,37.5297,36.4872,36.6374,115400.0],["2021-02-11",36.5667,36.929,35.8158,36.5579,142200.0],["2021-02-12",36.284,36.9996,35.0825,36.7258,111500.0],["2021-02-16",37.0968,37.406,36.7699,37.2735,101400.0],["2021-02-17",37.4237,37.5386,36.8406,37.3089,112000.0],["2021-02-18",37.0615,37.4237,36.6463,36.7081,164000.0],["2021-02-19",37.035,37.5651,36.7523,37.4414,377700.0],["2021-02-22",37.3884,38.5192,36.9466,38.4574,408300.0],["2021-02-23",38.475,39.2967,38.263,39.0051,222100.0],["2021-02-24",39.3143,40.4187,39.2437,40.2066,156600.0],["2021-02-25",40.3745,40.5777,38.9344,39.3232,183100.0],["2021-02-26",39.4469,39.9946,36.7258,38.5015,327600.0],["2021-03-01",39.6147,39.8886,39.1376,39.7031,128700.0],["2021-03-02",39.4822,40.0299,38.7489,39.7296,177500.0],["2021-03-03",39.8621,41.6113,39.8002,40.9134,350900.0],["2021-03-04",41.0371,42.2386,40.7544,41.2933,360700.0],["2021-03-05",42.2033,43.5726,40.8251,43.3076,336200.0],["2021-03-08",43.6257,45.0392,43.3164,44.5975,239200.0],["2021-03-09",44.4296,45.0304,42.8482,43.5903,207200.0],["2021-03-10",43.6698,44.9597,40.7102,44.9509,155000.0],["2021-03-11",44.7388,45.534,43.82,45.3484,274400.0],["2021-03-12",45.8167,46.8768,45.0834,45.587,341200.0],["2021-03-15",45.3926,45.6841,43.8377,44.7123,204500.0],["2021-03-16",44.2264,44.5003,42.8217,43.4048,300600.0],["2021-03-17",43.8377,44.1557,43.0072,43.661,157300.0],["2021-03-18",43.8024,45.6488,43.4401,43.926,199000.0],["2021-03-19",43.3341,44.1469,42.6715,43.8289,1218600.0],["2021-03-22",43.4578,43.7847,41.7792,42.433,160400.0],["2021-03-23",41.7792,42.6273,40.348,40.5159,335900.0],["2021-03-24",41.1254,42.7245,40.6572,41.1166,225700.0],["2021-03-25",40.7986,42.3358,40.7367,42.0973,169900.0],["2021-03-26",42.7864,43.1928,41.5848,43.1397,195800.0],["2021-03-29",42.4418,43.3783,41.1785,41.3198,232700.0],["2021-03-30",41.4082,42.3623,41.4082,41.9294,146700.0],["2021-03-31",41.576,42.2475,40.9841,41.0106,273000.0],["2021-04-01",41.0106,41.3375,40.4363,41.3375,202000.0],["2021-04-05",42.0354,42.1149,40.8604,41.3286,188100.0],["2021-04-06",41.4258,42.0354,40.5424,40.7367,146700.0],["2021-04-07",40.8604,41.2491,40.0653,40.2243,117400.0],["2021-04-08",39.9593,40.3392,39.279,40.3126,135800.0],["2021-04-09",40.5689,41.0194,40.4187,40.7897,117400.0],["2021-04-12",40.9046,41.4965,40.507,41.2403,135800.0],["2021-04-13",40.9664,40.9664,39.7561,40.2066,120000.0],["2021-04-14",39.9151,41.4258,39.9151,41.1343,120700.0],["2021-04-15",41.2756,41.2756,39.9769,41.0548,106000.0],["2021-04-16",41.5848,41.7969,41.1696,41.7439,149900.0],["2021-04-19",41.6114,41.9471,41.0194,41.4788,191400.0],["2021-04-20",41.0901,41.205,40.0034,40.2596,154500.0],["2021-04-21",40.1095,41.364,40.0653,41.2845,162800.0],["2021-04-22",40.9487,41.7174,40.4628,40.5865,116900.0],["2021-04-23",40.7367,42.7775,40.4098,42.5037,194600.0],["2021-04-26",42.751,43.3695,41.9647,42.3446,139300.0],["2021-04-27",42.4948,42.8129,41.9029,42.2474,94300.0],["2021-04-28",42.4595,42.5832,41.6379,41.7792,125700.0],["2021-04-29",42.2033,42.6273,41.6113,41.8322,139400.0],["2021-04-30",41.9559,42.2474,41.2845,41.8676,314500.0],["2021-05-03",42.486,42.9896,41.8499,42.804,155100.0],["2021-05-04",42.6803,43.0956,42.1856,42.9454,122200.0],["2021-05-05",42.9542,43.2104,42.0884,42.8835,137400.0],["2021-05-06",42.8836,43.3695,42.1856,43.3518,122400.0],["2021-05-07",42.8394,43.6875,42.8394,43.6875,93800.0],["2021-05-10",43.8377,44.4826,43.2016,43.3341,212200.0],["2021-05-11",42.8305,43.9525,42.8305,42.9807,150800.0],["2021-05-12",43.2458,43.5992,41.9471,42.4065,291300.0],["2021-05-13",42.5213,44.2794,41.9029,44.0321,251000.0],["2021-05-14",44.3501,44.5268,43.5992,44.465,163100.0],["2021-05-17",44.2264,44.2883,43.661,44.1204,124200.0],["2021-05-18",43.9967,44.0586,42.9366,42.9454,100600.0],["2021-05-19",42.592,42.592,41.6555,42.274,156100.0],["2021-05-20",42.0884,42.2386,41.6025,42.0001,118800.0],["2021-05-21",42.486,42.9896,42.1149,42.6803,102800.0],["2021-05-24",42.7069,42.7069,41.6114,41.9559,518900.0],["2021-05-25",41.9736,42.1061,40.189,40.2155,175600.0],["2021-05-26",40.2508,41.0636,40.0123,40.8074,134800.0],["2021-05-27",41.3375,41.8941,40.9311,40.9753,169300.0],["2021-05-28",40.9841,41.311,40.3392,40.9929,169400.0],["2021-06-01",41.2403,41.682,40.9311,41.47,268600.0],["2021-06-02",41.4788,41.576,40.613,40.666,247900.0],["2021-06-03",40.5865,41.2845,40.507,41.1078,195900.0],["2021-06-04",41.0194,41.1873,40.4187,40.7809,112000.0],["2021-06-07",40.8692,41.152,40.3745,40.5159,180700.0],["2021-06-08",40.1978,41.0813,39.9769,40.9929,164400.0],["2021-06-09",40.5777,41.0106,40.3657,40.8957,263300.0],["2021-06-10",41.4877,41.6025,40.2773,40.2773,189900.0],["2021-06-11",40.348,40.9223,40.348,40.7897,218100.0],["2021-06-14",40.7721,41.523,39.8444,40.0741,344500.0],["2021-06-15",40.3127,41.2845,39.8533,41.0724,169600.0],["2021-06-16",40.8516,41.9912,40.2508,41.7085,156300.0],["2021-06-17",41.6467,42.3888,39.6589,39.7296,199200.0],["2021-06-18",39.0493,39.4469,38.3249,38.3337,538800.0],["2021-06-21",38.7224,40.1448,38.7224,39.8798,177900.0],["2021-06-22",39.7826,39.7914,39.12,39.491,101500.0],["2021-06-23",39.597,39.8533,39.3408,39.3673,202100.0],["2021-06-24",39.4027,39.4469,38.8814,39.2702,387300.0],["2021-06-25",39.3585,39.8709,38.9963,39.2613,694000.0],["2021-06-28",39.0493,39.5175,38.051,38.6517,191500.0],["2021-06-29",39.6677,39.6677,38.1835,38.263,104600.0],["2021-06-30",38.21,38.6164,37.8654,37.9361,248900.0],["2021-07-01",38.4309,38.7666,37.9626,38.4309,290000.0],["2021-07-02",38.316,38.316,37.6092,37.6976,243500.0],["2021-07-06",37.4591,37.5209,36.3459,36.6639,183200.0],["2021-07-07",36.3724,36.8583,36.0367,36.0455,399600.0],["2021-07-08",35.2857,35.9041,34.9235,34.9765,263700.0],["2021-07-09",35.6656,36.3459,35.5949,36.231,251800.0],["2021-07-12",35.7628,36.7169,35.5861,36.5491,188900.0],["2021-07-13",36.4342,36.5667,35.7098,36.072,209900.0],["2021-07-14",36.1073,36.3724,35.4801,35.7716,191000.0],["2021-07-15",35.3564,36.5402,35.3476,36.5137,354400.0],["2021-07-16",36.9113,36.9113,35.2945,35.321,152900.0],["2021-07-19",34.3581,34.897,33.5541,33.8103,243800.0],["2021-07-20",33.722,35.056,33.6601,34.2167,558400.0],["2021-07-21",34.5083,34.8705,34.1637,34.2874,291400.0],["2021-07-22",34.1195,35.5684,33.3244,33.3598,194200.0],["2021-07-23",33.7838,34.0135,33.5276,33.7485,210600.0],["2021-07-26",33.8722,35.109,33.8722,34.8263,306500.0],["2021-07-27",34.4199,34.9853,34.0312,34.2432,128900.0],["2021-07-28",34.3404,34.6673,33.6778,34.4376,183900.0],["2021-07-29",34.8793,35.2504,34.4553,34.8263,94000.0],["2021-07-30",34.5701,35.2592,34.3846,34.5259,386700.0],["2021-08-02",34.6673,35.5861,34.1019,34.2521,190500.0],["2021-08-03",34.3757,34.7468,33.775,34.6585,269100.0],["2021-08-04",34.093,34.9588,34.0577,34.8086,153500.0],["2021-08-05",35.1179,36.0808,34.9235,36.0543,227300.0],["2021-08-06",36.5756,37.4856,36.2664,37.2824,236700.0],["2021-08-09",37.0703,37.353,36.7611,36.8671,218300.0],["2021-08-10",36.8406,37.8389,36.6816,37.7859,211000.0],["2021-08-11",37.9538,38.5192,37.6711,38.475,372100.0],["2021-08-12",38.5899,38.6517,37.4855,37.7948,277100.0],["2021-08-13",37.892,38.0863,37.353,37.5209,105700.0],["2021-08-16",37.2117,37.5827,36.7523,37.5386,132500.0],["2021-08-17",37.2028,37.6092,36.8495,37.4679,141700.0],["2021-08-18",37.2647,37.8124,36.8318,36.876,142300.0],["2021-08-19",36.3919,37.0463,36.2575,36.7684,160300.0],["2021-08-20",36.5712,37.4945,36.2037,37.351,169000.0],["2021-08-23",37.6199,37.9157,36.9925,36.9925,203600.0],["2021-08-24",37.0373,37.2972,36.858,37.0642,122700.0],["2021-08-25",37.1628,37.7902,36.9746,37.2793,169400.0],["2021-08-26",37.2704,37.4496,36.5353,36.5802,124000.0],["2021-08-27",36.7236,37.9426,36.4636,37.9247,231700.0],["2021-08-30",38.0054,38.0054,37.2166,37.2793,128400.0],["2021-08-31",37.2793,37.6468,37.1538,37.5393,170400.0],["2021-09-01",37.6468,37.8351,36.9835,37.6468,179600.0],["2021-09-02",37.602,37.9068,37.4317,37.5124,148000.0],["2021-09-03",37.6468,38.4177,37.2883,37.6827,128600.0],["2021-09-07",37.7454,37.7813,36.9746,36.9746,190600.0],["2021-09-08",36.7146,37.4944,36.2664,36.4995,163100.0],["2021-09-09",36.4099,37.0463,36.1409,36.7236,225700.0],["2021-09-10",36.858,37.5303,36.2395,36.2933,228000.0],["2021-09-13",36.6608,36.9835,36.1141,36.6339,228200.0],["2021-09-14",36.7325,36.7684,35.5942,35.7107,174900.0],["2021-09-15",35.648,36.3292,35.4149,36.2844,162700.0],["2021-09-16",36.4099,36.8222,35.7197,35.8541,141600.0],["2021-09-17",36.0603,36.5981,35.6569,35.9258,1200700.0],["2021-09-20",35.1012,35.7017,34.9309,35.5135,223400.0],["2021-09-21",35.6749,35.9079,35.2356,35.388,129200.0],["2021-09-22",35.5494,35.9796,35.4418,35.6031,208000.0],["2021-09-23",35.9617,36.9477,35.8631,36.3919,200900.0],["2021-09-24",36.1947,37.1359,35.9617,36.607,143700.0],["2021-09-27",36.9477,38.2563,36.9477,37.7365,285000.0],["2021-09-28",37.8978,37.8978,36.9028,36.9925,170500.0],["2021-09-29",37.4496,37.7634,36.6698,37.611,159400.0],["2021-09-30",37.6558,38.0681,37.2973,37.3241,199700.0],["2021-10-01",37.4675,38.8748,37.4317,38.579,336600.0],["2021-10-04",38.6328,39.4933,38.4446,39.0451,208500.0],["2021-10-05",39.4037,39.5381,38.9107,39.323,220600.0],["2021-10-06",38.9734,39.5561,38.1129,38.6239,172400.0],["2021-10-07",39.0541,39.2244,38.6418,39.09,159600.0],["2021-10-08",39.0003,39.2603,38.1846,38.2563,230000.0],["2021-10-11",38.6149,38.6149,36.4726,36.5174,513800.0],["2021-10-12",36.5174,37.1359,36.3561,36.8222,150600.0],["2021-10-13",36.7863,36.8849,36.0334,36.4905,160400.0],["2021-10-14",36.9746,37.6379,36.7505,37.5213,275400.0],["2021-10-15",38.3549,38.3549,37.369,37.4048,209800.0],["2021-10-18",37.2614,37.7992,37.0015,37.1718,119300.0],["2021-10-19",37.4945,37.4945,36.7325,37.1807,233100.0],["2021-10-20",37.1359,38.2563,37.0373,38.1757,129900.0],["2021-10-21",38.1129,38.5432,37.351,37.8171,99600.0],["2021-10-22",37.8709,38.5342,37.7275,38.4894,161100.0],["2021-10-25",38.579,38.8659,38.2384,38.7493,94300.0],["2021-10-26",38.3998,38.8748,38.095,38.6328,95200.0],["2021-10-27",38.3818,38.3818,36.9746,37.0015,110600.0],["2021-10-28",37.0911,37.9247,37.0911,37.8888,86100.0],["2021-10-29",37.9247,38.1398,37.7902,38.0054,147200.0],["2021-11-01",38.3012,39.2782,37.9337,39.1168,382600.0],["2021-11-02",39.1079,39.2782,38.6956,38.9017,162000.0],["2021-11-03",38.6507,40.4883,38.4984,40.3538,171600.0],["2021-11-04",40.4972,40.4972,39.3768,40.2193,199900.0],["2021-11-05",40.4703,41.8328,40.2373,40.793,169200.0],["2021-11-08",40.8827,41.1785,40.56,40.9185,141900.0],["2021-11-09",40.6406,41.0081,40.1477,40.8737,154300.0],["2021-11-10",40.8827,41.546,40.56,40.8737,160500.0],["2021-11-11",40.9006,41.3219,40.6765,41.0081,121300.0],["2021-11-12",41.0888,41.0888,40.1656,40.4883,165300.0],["2021-11-15",40.7303,40.7303,39.9684,40.1566,348400.0],["2021-11-16",40.058,40.2462,39.6815,39.9236,721300.0],["2021-11-17",39.323,39.825,39.0541,39.5829,141900.0],["2021-11-18",39.5381,39.6098,39.0541,39.5381,142400.0],["2021-11-19",39.1617,39.6098,38.579,39.4216,166600.0],["2021-11-22",39.9325,40.9275,39.8698,40.2193,132500.0],["2021-11-23",40.5869,40.7123,40.1387,40.5062,106000.0],["2021-11-24",40.3,40.4076,39.807,40.1566,104100.0],["2021-11-26",38.6597,40.0401,36.9656,38.4177,283700.0],["2021-11-29",39.072,39.072,37.7006,37.7544,170100.0],["2021-11-30",37.2614,37.853,37.0552,37.6558,166700.0],["2021-12-01",38.1219,38.9196,37.2435,37.2793,207600.0],["2021-12-02",37.5751,38.6687,37.4317,38.2653,180900.0],["2021-12-03",38.3729,38.3729,37.1718,37.3869,132400.0],["2021-12-06",38.0681,38.9376,38.0502,38.7045,241900.0],["2021-12-07",39.0003,39.3499,38.7135,38.9465,205700.0],["2021-12-08",39.0451,39.1348,38.4356,38.6149,121200.0],["2021-12-09",38.2922,38.7404,37.8082,38.0502,135200.0],["2021-12-10",38.328,38.597,37.4496,38.2384,128000.0],["2021-12-13",38.2743,38.2743,37.2435,37.6558,215100.0],["2021-12-14",37.8978,38.5163,37.6648,37.8351,163400.0],["2021-12-15",38.0323,38.104,37.4676,37.6647,299700.0],["2021-12-16",38.1936,38.597,37.3958,37.5303,702000.0],["2021-12-17",37.4765,38.086,35.8541,36.2037,915000.0],["2021-12-20",35.7914,35.9886,35.1908,35.8272,248200.0],["2021-12-21",36.1768,36.7863,36.1051,36.7146,144000.0],["2021-12-22",37.0104,37.0283,35.9169,37.0283,110100.0],["2021-12-23",37.4765,37.4765,36.4636,37.0194,242700.0],["2021-12-27",37.1807,37.593,36.8401,37.593,115800.0],["2021-12-28",37.602,38.1667,37.3152,37.9068,144000.0],["2021-12-29",37.9785,38.2295,37.7544,38.1488,93400.0],["2021-12-30",38.2563,38.5342,37.8799,37.9874,97100.0],["2021-12-31",37.9695,38.2115,37.5751,37.9964,154600.0],["2022-01-03",38.337,39.1706,37.9695,38.3729,212800.0],["2022-01-04",38.8838,39.7084,38.8748,38.9376,200800.0],["2022-01-05",39.09,39.8429,38.7852,39.1706,208100.0],["2022-01-06",39.6009,40.7034,39.565,40.6496,232800.0],["2022-01-07",40.6138,41.0261,40.067,40.4614,232200.0],["2022-01-10",40.5331,40.6586,39.825,40.3269,206000.0],["2022-01-11",40.4972,40.4972,39.2065,40.2821,184000.0],["2022-01-12",40.3717,40.56,39.7353,40.0401,199000.0],["2022-01-13",40.1476,40.7841,39.9236,40.4703,172100.0],["2022-01-14",40.1028,41.1784,40.058,41.035,170800.0],["2022-01-18",40.9364,41.2233,40.3717,40.4434,300400.0],["2022-01-19",40.7034,40.7392,39.4037,39.574,500300.0],["2022-01-20",39.4843,40.1477,38.3908,38.4446,177100.0],["2022-01-21",38.2115,38.9196,37.6648,37.6916,376000.0],["2022-01-24",37.1986,39.1527,37.1986,39.0272,594900.0],["2022-01-25",38.6238,39.8877,37.9874,39.5292,455700.0],["2022-01-26",39.7712,40.4972,38.3729,39.0093,261100.0],["2022-01-27",39.3051,39.816,37.6468,37.8978,165800.0],["2022-01-28",37.8978,38.0681,36.3292,37.2883,190000.0],["2022-01-31",36.9835,37.8978,36.2216,37.6737,338400.0],["2022-02-01",37.5482,38.1846,37.0552,38.104,225600.0],["2022-02-02",38.0502,38.1846,37.118,37.4138,175800.0],["2022-02-03",37.4138,38.1488,37.1807,37.3062,220600.0],["2022-02-04",37.5482,38.4984,37.1,38.2474,319200.0],["2022-02-07",38.337,38.7673,38.095,38.3549,153100.0],["2022-02-08",38.6328,39.314,38.6328,39.1796,170800.0],["2022-02-09",39.2961,39.2961,38.3101,38.4446,157400.0],["2022-02-10",38.4267,38.839,38.1667,38.5253,254700.0],["2022-02-11",38.3639,39.332,38.1757,38.5342,196100.0],["2022-02-14",38.8342,38.9342,37.8706,38.1979,220000.0],["2022-02-15",38.5251,39.3705,38.2706,39.3342,153600.0],["2022-02-16",39.0705,39.516,38.9069,39.3614,163300.0],["2022-02-17",38.9433,38.9615,38.207,38.2433,212500.0],["2022-02-18",38.1615,38.8978,38.1615,38.5888,137700.0],["2022-02-22",38.6342,38.8978,37.8888,38.0252,633000.0],["2022-02-23",38.3797,38.5797,37.5615,37.707,199400.0],["2022-02-24",36.6979,37.3252,35.3798,36.8252,529500.0],["2022-02-25",37.2252,39.0705,36.8525,39.0251,284800.0],["2022-02-28",38.4069,39.7069,37.9979,39.0978,328800.0],["2022-03-01",38.7797,38.7797,36.4525,37.0434,368800.0],["2022-03-02",37.3797,39.4705,37.0434,39.2705,291800.0],["2022-03-03",39.4069,39.9523,38.207,38.6615,220800.0],["2022-03-04",37.8433,38.0433,37.0434,37.4252,875000.0],["2022-03-07",37.0616,37.7343,36.5889,36.6979,266300.0],["2022-03-08",37.1343,37.9888,36.7798,37.1252,1529300.0],["2022-03-09",37.6888,38.6615,37.4797,37.7252,232900.0],["2022-03-10",37.2706,38.4433,37.2706,38.3433,376900.0],["2022-03-11",38.7433,39.3887,38.6069,38.8797,213900.0],["2022-03-14",39.4523,40.4159,38.8796,39.0433,352700.0],["2022-03-15",39.1978,39.2887,38.3524,38.8251,230100.0],["2022-03-16",39.116,39.8432,39.016,39.5705,189600.0],["2022-03-17",39.1069,39.3251,38.6797,38.9342,183100.0],["2022-03-18",38.9251,39.2887,38.0706,38.9705,604200.0],["2022-03-21",38.9887,39.5342,38.6615,38.8978,188500.0],["2022-03-22",39.3069,39.9523,38.9706,39.4614,200400.0],["2022-03-23",39.1615,39.8069,38.3797,38.6342,211100.0],["2022-03-24",38.8433,39.7523,38.307,38.6615,153700.0],["2022-03-25",38.6615,39.825,38.4433,39.7978,196700.0],["2022-03-28",39.5432,39.825,38.9796,39.8069,200000.0],["2022-03-29",40.325,40.8795,39.7251,40.225,232600.0],["2022-03-30",40.3523,40.4796,38.6615,38.8251,218200.0],["2022-03-31",38.7797,39.416,38.316,38.3706,274600.0],["2022-04-01",38.7615,40.016,37.7252,38.0433,292100.0],["2022-04-04",38.2251,38.3706,37.6343,38.0433,337700.0],["2022-04-05",38.0251,38.4069,37.1616,37.2434,297700.0],["2022-04-06",37.207,37.5434,36.798,36.9434,264300.0],["2022-04-07",36.9888,37.207,36.3162,36.6343,396400.0],["2022-04-08",36.6616,37.0252,36.5161,36.5343,287400.0],["2022-04-11",36.607,37.2343,36.4434,36.9161,330900.0],["2022-04-12",37.0343,37.5615,36.5071,36.7889,221800.0],["2022-04-13",36.5434,37.4434,36.5434,37.3434,117000.0],["2022-04-14",37.3434,37.7433,36.5161,36.7161,162100.0],["2022-04-18",36.6343,37.5797,36.6343,37.5252,193500.0],["2022-04-19",37.6524,38.6978,37.6524,38.616,273000.0],["2022-04-20",39.0069,39.4523,39.0069,39.0978,181600.0],["2022-04-21",39.3978,39.5796,37.7343,37.8433,158300.0],["2022-04-22",37.7161,38.307,36.907,36.9252,139900.0],["2022-04-25",36.607,37.9252,36.098,37.907,365700.0],["2022-04-26",37.4525,37.8797,36.4252,36.498,296200.0],["2022-04-27",36.598,37.2706,36.1889,36.598,243900.0],["2022-04-28",36.9616,37.3979,36.4525,37.3161,194800.0],["2022-04-29",37.1252,37.2706,36.0434,36.1707,209300.0],["2022-05-02",36.4343,36.9616,36.0707,36.8161,431000.0],["2022-05-03",36.8161,37.5252,36.4616,37.3525,202600.0],["2022-05-04",37.3616,38.5978,36.9525,38.516,215700.0],["2022-05-05",38.0706,38.0706,36.8616,37.5161,177900.0],["2022-05-06",37.2616,37.3797,36.0707,36.707,215700.0],["2022-05-09",36.4252,37.4525,36.1889,37.0979,202300.0],["2022-05-10",37.207,37.6524,35.998,36.7434,180300.0],["2022-05-11",36.8343,37.4252,36.0434,36.1434,293400.0],["2022-05-12",36.0071,36.507,35.3071,36.0616,349100.0],["2022-05-13",36.2889,36.5343,35.9525,36.1071,221000.0],["2022-05-16",35.9071,36.3889,35.8162,36.0707,244100.0],["2022-05-17",35.9162,37.4888,35.9071,37.4434,241100.0],["2022-05-18",36.9525,38.0342,36.3889,36.6343,194400.0],["2022-05-19",36.3616,36.8161,35.9071,36.0344,260500.0],["2022-05-20",36.3162,36.5525,35.4253,36.3162,263100.0],["2022-05-23",36.7979,37.2979,36.1616,36.7616,291900.0],["2022-05-24",36.6525,36.7161,35.8889,36.598,150900.0],["2022-05-25",36.4798,37.2252,36.2525,37.0798,146100.0],["2022-05-26",37.4525,37.8706,37.2888,37.507,129600.0],["2022-05-27",37.7252,38.0433,37.4525,38.0252,168100.0],["2022-05-31",37.6615,38.3797,37.3434,38.1161,765800.0],["2022-06-01",38.0888,38.2342,37.3615,37.9615,142700.0],["2022-06-02",37.8615,38.916,37.6343,38.8797,121100.0],["2022-06-03",38.7887,38.7887,37.9252,38.1342,131900.0],["2022-06-06",38.2342,38.7251,38.1979,38.5978,115900.0],["2022-06-07",38.2524,38.9706,38.1161,38.8887,147200.0],["2022-06-08",38.5888,38.6978,37.9979,38.3251,152900.0],["2022-06-09",38.1979,38.1979,36.5252,36.6161,370100.0],["2022-06-10",35.9707,36.2434,34.8344,35.0435,471900.0],["2022-06-13",34.5435,35.7526,34.5435,35.4435,429200.0],["2022-06-14",35.798,36.0071,35.1071,35.9344,369000.0],["2022-06-15",36.2798,37.1252,36.0071,36.4343,367800.0],["2022-06-16",35.7798,35.9889,35.1617,35.4526,353100.0],["2022-06-17",35.698,36.698,35.698,36.2707,477300.0],["2022-06-21",36.8798,37.2252,36.5434,36.7525,208600.0],["2022-06-22",36.3252,36.9798,36.098,36.6616,260000.0],["2022-06-23",36.707,37.207,36.0434,36.5252,201000.0],["2022-06-24",36.5434,37.607,36.5434,37.2979,313500.0],["2022-06-27",37.5525,37.6888,36.6161,37.5252,148700.0],["2022-06-28",37.9343,38.1524,37.207,37.2616,135400.0],["2022-06-29",37.3797,37.4434,36.2071,36.3434,222300.0],["2022-06-30",35.7344,36.6798,35.7253,36.4343,208700.0],["2022-07-01",36.3434,37.0616,36.1798,37.0343,199300.0],["2022-07-05",36.4161,37.1343,35.9434,37.1252,214600.0],["2022-07-06",36.7798,37.307,36.0344,36.7525,127300.0],["2022-07-07",37.1343,37.2979,36.707,36.8525,87100.0],["2022-07-08",36.8525,36.9979,36.4707,36.8161,100800.0],["2022-07-11",36.5798,36.7252,36.3616,36.4434,93500.0],["2022-07-12",36.3707,36.7434,36.0344,36.1889,110200.0],["2022-07-13",35.9071,36.1707,35.5435,35.8525,123400.0],["2022-07-14",35.4162,35.7798,35.0708,35.7525,188600.0],["2022-07-15",36.3343,36.698,35.9162,36.5252,305400.0],["2022-07-18",36.8161,37.0343,36.3252,36.4162,157200.0],["2022-07-19",36.8798,37.7343,36.5434,37.4797,115000.0],["2022-07-20",37.1979,37.8342,36.9707,37.7524,245800.0],["2022-07-21",37.4706,37.8252,37.2525,37.807,101300.0],["2022-07-22",37.6524,38.0888,37.3252,37.9342,182400.0],["2022-07-25",38.007,38.8342,37.9888,38.6615,171700.0],["2022-07-26",38.6615,39.1433,37.8161,39.016,133000.0],["2022-07-27",39.016,39.6887,38.3251,39.3978,171900.0],["2022-07-28",39.4887,39.5614,38.9706,39.2978,143200.0],["2022-07-29",39.2978,39.9614,38.6888,39.8705,276300.0],["2022-08-01",39.6796,40.1159,39.1887,39.9705,170700.0],["2022-08-02",39.7705,39.9341,39.1887,39.3978,155700.0],["2022-08-03",39.6432,40.0796,39.1342,39.8432,162800.0],["2022-08-04",39.7069,39.7069,39.1069,39.2614,170200.0],["2022-08-05",39.1796,40.4705,38.7251,40.2159,166000.0],["2022-08-08",40.3159,40.5523,39.5433,39.7523,161000.0],["2022-08-09",39.6069,40.0341,39.3251,40.0069,155100.0],["2022-08-10",40.4523,40.7614,40.3523,40.6341,1118900.0],["2022-08-11",41.0795,41.125,40.7341,40.9704,621100.0],["2022-08-12",41.3159,41.534,40.7159,41.4795,121400.0],["2022-08-15",41.2124,42.023,41.1847,41.8111,134300.0],["2022-08-16",41.6177,42.4007,41.6177,42.3546,166400.0],["2022-08-17",42.0875,42.3085,41.7651,42.1704,163500.0],["2022-08-18",42.198,42.2901,41.8756,42.1704,113900.0],["2022-08-19",42.0322,42.0414,41.4611,41.6085,174900.0],["2022-08-22",41.1479,41.5163,40.2636,40.457,153800.0],["2022-08-23",40.457,40.8808,39.7846,39.8583,127400.0],["2022-08-24",39.8122,39.8122,39.3332,39.4806,143900.0],["2022-08-25",39.4898,40.282,39.3148,39.9596,255200.0],["2022-08-26",40.0517,40.3557,38.8542,38.9924,169000.0],["2022-08-29",39.0108,39.3885,38.2647,38.4858,161500.0],["2022-08-30",38.4397,38.4397,37.8041,38.3476,202100.0],["2022-08-31",38.3015,38.8174,38.2831,38.4397,293800.0],["2022-09-01",38.3199,38.6976,37.9054,38.4029,211200.0],["2022-09-02",38.7253,38.8266,37.7212,37.7765,342900.0],["2022-09-06",38.0436,38.0989,36.6158,36.7908,354700.0],["2022-09-07",36.6158,37.9699,36.6158,37.9331,339200.0],["2022-09-08",37.6844,38.5134,37.5001,38.4397,249900.0],["2022-09-09",38.541,38.9371,38.3015,38.6792,196200.0],["2022-09-12",38.6792,39.4069,38.5226,39.2227,247400.0],["2022-09-13",38.9095,38.9095,38.1449,38.4029,236500.0],["2022-09-14",38.3384,38.974,38.1634,38.6884,323000.0],["2022-09-15",38.7345,39.6004,38.6884,39.3056,306100.0],["2022-09-16",39.0937,39.5819,38.3107,39.4253,772400.0],["2022-09-19",39.149,40.6136,39.149,40.5952,280100.0],["2022-09-20",40.2912,41.0558,40.2359,41.0097,370900.0],["2022-09-21",41.3505,41.9493,40.8715,41.0466,557800.0],["2022-09-22",41.1663,41.2861,40.632,40.9729,395300.0],["2022-09-23",40.5491,40.6689,39.6833,40.0241,357900.0],["2022-09-26",39.674,40.3373,39.5175,39.7201,308200.0],["2022-09-27",39.8398,40.0517,38.3107,38.7805,363200.0],["2022-09-28",38.9924,40.3557,38.7713,40.0517,335400.0],["2022-09-29",39.7662,40.0241,39.3148,39.7754,267400.0],["2022-09-30",39.8399,40.0241,39.0753,39.149,291200.0],["2022-10-03",39.7201,39.8951,39.2227,39.7846,313000.0],["2022-10-04",40.0149,41.0742,40.0149,40.9544,258800.0],["2022-10-05",40.3741,41.2216,40.2267,40.6228,260000.0],["2022-10-06",40.4294,40.7794,40.1254,40.7057,145800.0],["2022-10-07",40.5307,40.5307,39.7293,40.2636,215100.0],["2022-10-10",40.5123,41.1479,40.5123,41.0097,182400.0],["2022-10-11",40.7794,41.111,40.1623,40.3741,381100.0],["2022-10-12",40.3281,40.9176,39.7938,40.5399,199400.0],["2022-10-13",40.1715,42.6033,39.8767,42.502,305000.0],["2022-10-14",42.6862,42.981,42.1151,42.3454,161000.0],["2022-10-17",43.027,43.4692,42.548,43.1836,245300.0],["2022-10-18",43.6626,43.9943,43.2665,43.5429,252500.0],["2022-10-19",43.156,43.6995,42.7138,43.3494,256400.0],["2022-10-20",43.2757,43.6903,42.4836,42.9349,274300.0],["2022-10-21",43.156,44.3167,42.8244,44.1324,223400.0],["2022-10-24",44.2614,44.8786,43.9942,44.4456,312200.0],["2022-10-25",44.3167,44.6667,44.0127,44.1693,264300.0],["2022-10-26",44.2798,44.8878,43.8377,43.8653,261200.0],["2022-10-27",44.3443,45.0996,44.1416,44.2522,198400.0],["2022-10-28",44.6206,45.4957,44.5746,45.3576,191000.0],["2022-10-31",45.1825,45.8273,45.0904,45.6892,242600.0],["2022-11-01",45.7629,46.3708,45.1917,45.7352,246600.0],["2022-11-02",45.551,45.7076,44.5101,44.722,234500.0],["2022-11-03",44.6759,45.1365,43.7455,45.072,197800.0],["2022-11-04",45.5786,46.5458,45.3115,46.4722,452700.0],["2022-11-07",46.7577,46.9788,46.0024,46.5366,314700.0],["2022-11-08",46.6748,47.9368,46.3248,47.5775,241500.0],["2022-11-09",47.3104,47.9552,46.638,47.3104,212000.0],["2022-11-10",48.3605,49.4751,47.9921,48.775,438100.0],["2022-11-11",48.8211,48.9685,46.5274,46.7946,383500.0],["2022-11-14",46.8406,47.3012,46.2879,46.9512,292400.0],["2022-11-15",47.3749,48.1947,47.0248,47.4394,219700.0],["2022-11-16",47.3472,47.9091,46.638,46.7853,218400.0],["2022-11-17",46.4261,47.1262,46.0208,46.859,164700.0],["2022-11-18",47.5038,47.5775,46.859,47.0985,511700.0],["2022-11-21",46.9143,47.1722,46.5827,47.1354,277800.0],["2022-11-22",47.3749,47.9091,47.117,47.8815,274700.0],["2022-11-23",47.8539,48.1671,47.3196,47.9736,143200.0],["2022-11-25",48.1487,48.5632,47.7526,48.425,45300.0],["2022-11-28",48.3052,48.4342,47.4025,47.7525,186800.0],["2022-11-29",47.6328,48.0197,47.5131,47.5591,183000.0],["2022-11-30",47.7065,48.6,46.6932,48.5263,260700.0],["2022-12-01",48.4526,49.0237,47.7986,48.425,171500.0],["2022-12-02",48.0565,48.6,48.0105,48.3697,156800.0],["2022-12-05",47.9644,47.9736,45.3668,45.6247,210500.0],["2022-12-06",45.68,45.8918,45.1088,45.4589,323400.0],["2022-12-07",45.4128,45.6984,44.8878,45.0444,173900.0],["2022-12-08",45.1733,45.3668,44.0403,44.7588,203100.0],["2022-12-09",44.5654,44.7404,43.939,44.1048,349100.0],["2022-12-12",44.2245,44.4456,43.6442,43.9113,292200.0],["2022-12-13",44.4272,44.5009,42.3638,42.6125,449000.0],["2022-12-14",42.6862,42.7323,41.7559,41.8756,423300.0],["2022-12-15",41.6729,41.9953,41.1018,41.1571,326200.0],["2022-12-16",40.8531,41.4887,40.6413,40.7149,1114700.0],["2022-12-19",40.8255,41.4887,40.8255,41.2861,244300.0],["2022-12-20",41.3874,42.0967,41.3229,41.6361,271000.0],["2022-12-21",41.9769,42.5941,41.9032,42.327,348600.0],["2022-12-22",42.2533,42.2533,41.3045,42.0046,182800.0],["2022-12-23",42.023,42.4559,41.9677,42.3085,121200.0],["2022-12-27",42.2809,42.5849,41.9861,42.327,136200.0],["2022-12-28",42.5388,42.5388,41.9585,41.9861,110000.0],["2022-12-29",42.1796,42.6033,41.894,42.502,135800.0],["2022-12-30",42.3822,42.4928,41.9124,42.1519,219500.0],["2023-01-03",42.2993,42.3085,41.3782,41.59,228300.0],["2023-01-04",41.6729,41.9217,41.1018,41.2584,205300.0],["2023-01-05",41.0558,41.8387,40.5583,41.719,187900.0],["2023-01-06",41.9585,42.9257,41.9585,42.8981,148900.0],["2023-01-09",42.9349,42.9349,41.6822,41.9032,157900.0],["2023-01-10",41.8756,42.2717,41.4611,41.7835,198100.0],["2023-01-11",41.9124,41.9401,41.5256,41.5993,146000.0],["2023-01-12",41.7282,42.548,41.24,42.1612,145000.0],["2023-01-13",41.8756,42.2809,41.2308,42.1519,149300.0],["2023-01-17",42.1888,42.1888,41.5256,42.0783,243800.0],["2023-01-18",41.9124,41.9124,40.0241,40.0241,173600.0],["2023-01-19",39.8122,40.2175,39.4161,40.0517,131200.0],["2023-01-20",40.5215,41.5348,39.8583,40.5676,318400.0],["2023-01-23",40.4847,41.0926,40.3096,40.6136,155000.0],["2023-01-24",40.4754,40.7794,40.0149,40.7242,133900.0],["2023-01-25",40.6136,41.0558,40.3741,41.0281,109600.0],["2023-01-26",41.1663,41.4058,40.6873,41.369,172900.0],["2023-01-27",41.2584,41.7927,41.0926,41.7374,191700.0],["2023-01-30",41.6361,42.023,41.5993,41.673,165500.0],["2023-01-31",41.7466,43.2665,41.4703,43.1744,281700.0],["2023-02-01",42.8797,43.8469,42.4467,43.3126,279500.0],["2023-02-02",43.3679,44.0127,43.027,43.8192,199500.0],["2023-02-03",43.6995,44.6575,43.4416,44.5009,181400.0],["2023-02-06",44.3074,44.5285,43.4784,43.7548,219400.0],["2023-02-07",43.5705,43.7271,42.8244,43.6903,388500.0],["2023-02-08",43.3587,43.6258,43.1192,43.1284,216900.0],["2023-02-09",43.285,43.2942,42.5388,42.6678,188500.0],["2023-02-10",42.4559,44.3167,42.3454,42.806,192700.0],["2023-02-13",42.6402,43.5337,42.4099,42.9534,163500.0],["2023-02-14",42.9533,43.551,42.2157,43.0561,290800.0],["2023-02-15",42.6359,43.3642,42.4398,43.0281,228000.0],["2023-02-16",42.6826,43.0747,42.3744,42.5892,225000.0],["2023-02-17",42.7386,43.2988,42.6545,43.1961,231400.0],["2023-02-21",42.7573,42.9814,42.4118,42.5425,231100.0],["2023-02-22",42.5145,43.0,42.4398,42.7946,231800.0],["2023-02-23",43.0747,43.5696,42.6265,43.2895,257300.0],["2023-02-24",43.0934,44.4847,42.5331,44.3727,368700.0],["2023-02-27",44.5594,44.9423,44.2326,44.8209,223500.0],["2023-02-28",45.073,46.0348,45.073,45.3158,427800.0],["2023-03-01",45.1944,45.7547,44.8769,45.4092,239600.0],["2023-03-02",45.0823,45.101,44.2046,44.9796,226900.0],["2023-03-03",45.2131,45.9507,44.8489,45.9134,258900.0],["2023-03-06",45.7266,46.2215,45.3064,45.708,220500.0],["2023-03-07",45.5679,45.7827,44.5781,44.6621,224200.0],["2023-03-08",44.7835,45.2411,44.2606,44.438,193300.0],["2023-03-09",44.1392,44.7462,41.5153,41.9075,290300.0],["2023-03-10",41.0671,43.3269,40.2921,42.0569,509500.0],["2023-03-13",40.152,42.8693,38.5926,40.4508,956900.0],["2023-03-14",43.1308,43.8218,39.8159,40.4602,743000.0],["2023-03-15",38.658,40.8617,38.2938,40.675,422400.0],["2023-03-16",40.1801,43.1214,39.8626,42.169,584400.0],["2023-03-17",41.3379,41.3379,39.5451,39.984,1478700.0],["2023-03-20",41.2912,41.7488,40.0773,40.124,371700.0],["2023-03-21",41.6834,42.2157,40.7497,41.0858,319800.0],["2023-03-22",41.0111,41.422,39.5638,39.6945,284100.0],["2023-03-23",40.012,40.2548,38.5179,38.8541,298800.0],["2023-03-24",38.3312,40.5162,38.0977,40.4602,476300.0],["2023-03-27",41.0858,41.3659,40.5629,40.6096,304300.0],["2023-03-28",40.4602,41.2259,39.9373,40.2267,209500.0],["2023-03-29",40.6376,40.6936,39.8346,40.0307,240800.0],["2023-03-30",40.3388,40.3388,38.9848,39.2089,145300.0],["2023-03-31",39.6198,40.068,39.3583,39.984,377400.0],["2023-04-03",40.0587,40.2454,39.265,39.4424,196400.0],["2023-04-04",39.6198,39.9186,38.2938,39.1716,257100.0],["2023-04-05",38.7047,39.1716,38.3872,39.1062,310400.0],["2023-04-06",39.265,39.6852,39.0409,39.4424,188900.0],["2023-04-10",39.321,40.2361,39.321,39.9186,198000.0],["2023-04-11",40.1054,40.3575,39.5918,40.096,182700.0],["2023-04-12",40.2174,40.4508,39.6385,39.9373,172900.0],["2023-04-13",39.9653,40.5256,39.5918,40.2267,143800.0],["2023-04-14",40.6749,40.7777,38.5646,38.8541,290700.0],["2023-04-17",38.7981,39.8906,38.5833,39.8532,157600.0],["2023-04-18",39.7879,39.7879,38.7047,39.0315,150100.0],["2023-04-19",39.1436,39.9746,39.0875,39.7879,197100.0],["2023-04-20",39.6105,39.7505,39.0875,39.1716,192100.0],["2023-04-21",39.0315,39.321,38.6113,39.1716,156400.0],["2023-04-24",39.0875,39.6198,39.0875,39.2743,119100.0],["2023-04-25",38.7701,39.1156,37.911,38.0791,212200.0],["2023-04-26",37.8923,38.8261,37.8736,38.2658,143700.0],["2023-04-27",38.2752,39.3957,38.2752,39.2743,184200.0],["2023-04-28",39.1342,40.1427,39.1342,39.8439,288900.0],["2023-05-01",39.7599,40.0307,38.8541,39.5077,179300.0],["2023-05-02",39.3957,39.3957,37.6962,38.602,385900.0],["2023-05-03",38.5927,39.7692,38.1258,38.1911,340700.0],["2023-05-04",38.1351,38.658,36.5103,37.6589,605000.0],["2023-05-05",38.7514,39.4984,37.911,39.1996,445700.0],["2023-05-08",39.6011,39.6011,38.2005,38.2938,156800.0],["2023-05-09",37.8363,38.9381,37.7523,38.8261,211300.0],["2023-05-10",39.3023,39.3023,38.2845,38.8728,152000.0],["2023-05-11",38.3592,38.7047,38.1258,38.1911,174400.0],["2023-05-12",38.3872,38.5646,37.9017,38.4059,178600.0],["2023-05-15",38.5273,39.293,38.5273,39.2089,163500.0],["2023-05-16",39.1903,39.9653,39.1529,39.405,171900.0],["2023-05-17",39.9653,41.9355,39.6852,41.5247,353000.0],["2023-05-18",41.4687,41.5153,40.04,41.3473,209300.0],["2023-05-19",41.9075,41.9075,40.0026,40.4975,186100.0],["2023-05-22",40.8337,41.3286,40.3761,41.2819,146500.0],["2023-05-23",41.2352,42.6359,41.2352,41.7395,254900.0],["2023-05-24",41.478,41.478,40.815,40.9831,179700.0],["2023-05-25",40.7497,42.2904,40.0493,40.4042,204300.0],["2023-05-26",40.4322,40.9551,39.9093,40.8897,108100.0],["2023-05-30",40.8991,40.9924,40.2361,40.8057,94000.0],["2023-05-31",40.7216,40.7216,39.3583,39.8906,402500.0],["2023-06-01",40.152,41.6367,39.9093,41.0858,215100.0],["2023-06-02",41.7488,43.5323,41.2259,43.1775,284000.0],["2023-06-05",42.9533,42.9533,41.5434,41.7768,181400.0],["2023-06-06",41.7955,44.5314,40.4322,43.8684,225200.0],["2023-06-07",44.2886,45.6986,43.6537,45.3531,300800.0],["2023-06-08",45.1104,45.6239,44.0178,45.5212,166500.0],["2023-06-09",45.3905,45.5305,44.3633,44.5781,134900.0],["2023-06-12",44.5874,45.4558,43.6537,44.27,254800.0],["2023-06-13",44.4007,45.3998,44.0925,44.8396,235300.0],["2023-06-14",44.9049,45.2037,43.3922,43.663,277500.0],["2023-06-15",43.4202,44.326,43.4202,44.2606,224000.0],["2023-06-16",44.7088,44.7088,43.1494,43.2522,642800.0],["2023-06-20",43.3175,43.3175,42.5425,42.7853,171900.0],["2023-06-21",42.5425,43.1961,41.8328,41.8702,179400.0],["2023-06-22",41.6647,41.6647,40.5442,41.0298,191200.0],["2023-06-23",40.4508,41.1325,39.8626,40.3388,548200.0],["2023-06-26",40.4789,41.2912,40.4322,40.4322,145500.0],["2023-06-27",40.5162,41.2352,40.068,40.787,153900.0],["2023-06-28",40.6376,40.9551,40.1614,40.5442,195000.0],["2023-06-29",40.9738,41.9355,40.5909,41.7208,142100.0],["2023-06-30",42.0849,42.3557,41.0765,41.2726,209800.0],["2023-07-03",41.1325,42.4304,41.1325,42.0943,93400.0],["2023-07-05",41.7208,42.2997,41.4406,41.8235,180600.0],["2023-07-06",41.2445,41.2445,40.731,41.0578,159900.0],["2023-07-07",41.0858,42.2157,41.0858,41.7208,183500.0],["2023-07-10",41.7955,42.3651,41.5434,41.9822,162900.0],["2023-07-11",42.2437,42.3557,41.8328,42.0569,154900.0],["2023-07-12",42.8693,43.3082,42.4491,42.8226,188500.0],["2023-07-13",43.0374,43.7004,42.6545,43.0747,167100.0],["2023-07-14",43.3269,43.3269,42.1596,42.8226,151100.0],["2023-07-17",42.7012,44.2606,42.5145,43.9525,129300.0],["2023-07-18",43.9431,45.4092,43.9431,45.157,214600.0],["2023-07-19",45.2878,45.5492,44.7275,44.8676,811200.0],["2023-07-20",44.9983,45.8667,44.354,45.8574,297100.0],["2023-07-21",46.0348,46.0348,44.8862,44.989,189600.0],["2023-07-24",44.8022,45.876,44.6061,45.4932,133900.0],["2023-07-25",45.4278,45.6799,44.8022,44.9236,164100.0],["2023-07-26",45.3438,46.5203,44.9983,46.2682,354500.0],["2023-07-27",46.6604,46.6604,45.4278,45.6986,199500.0],["2023-07-28",46.1935,46.2029,45.5772,45.736,142400.0],["2023-07-31",45.6333,46.4176,45.6052,46.3523,366500.0],["2023-08-01",46.1282,46.6884,45.5772,46.511,218300.0],["2023-08-02",45.9041,46.4083,45.6052,45.9321,221000.0],["2023-08-03",45.876,46.3243,45.5212,46.0161,129000.0],["2023-08-04",45.9414,46.2309,44.8676,45.0917,206400.0],["2023-08-07",45.2784,45.6146,44.8396,44.989,153800.0],["2023-08-08",44.5594,44.5594,43.2148,44.4007,259200.0],["2023-08-09",44.1392,44.1859,43.691,43.8591,130900.0],["2023-08-10",44.1146,44.1241,43.2155,43.7171,168600.0],["2023-08-11",43.348,44.1336,43.348,44.1336,125100.0],["2023-08-14",43.8023,44.143,43.225,43.7928,174700.0],["2023-08-15",43.2912,43.3007,42.5151,42.5719,180000.0],["2023-08-16",42.6287,43.4521,42.3069,42.5341,151000.0],["2023-08-17",42.7991,43.4048,42.5435,43.083,263400.0],["2023-08-18",42.7328,43.3007,42.6003,42.7423,835100.0],["2023-08-21",42.7991,42.8464,42.2217,42.676,131000.0],["2023-08-22",42.5908,42.9789,41.9094,41.9094,235500.0],["2023-08-23",42.0703,42.7328,41.8053,42.3353,156500.0],["2023-08-24",42.1555,43.206,42.1555,42.9694,228900.0],["2023-08-25",43.1114,43.3953,42.023,42.7044,144200.0],["2023-08-28",42.7896,43.6225,42.7896,43.4994,156600.0],["2023-08-29",43.5089,43.5468,42.9221,43.1682,151700.0],["2023-08-30",43.1682,43.3953,42.2974,42.5057,161300.0],["2023-08-31",42.4867,43.0735,42.2596,42.3826,203000.0],["2023-09-01",42.7517,44.0579,42.7517,43.8496,208400.0],["2023-09-05",43.6036,43.6036,42.8842,42.9126,141400.0],["2023-09-06",42.96,43.3196,42.3069,42.5057,138300.0],["2023-09-07",42.4489,42.7139,42.0514,42.2501,126800.0],["2023-09-08",42.2312,42.3448,41.8242,42.1933,85900.0],["2023-09-11",42.2974,42.7707,41.6633,41.8337,108100.0],["2023-09-12",41.9094,42.3164,41.6444,41.9472,127400.0],["2023-09-13",41.9756,41.9756,41.1617,41.3888,122100.0],["2023-09-14",41.7012,42.1271,41.7012,41.7958,120200.0],["2023-09-15",41.8431,41.8431,41.1333,41.2279,624700.0],["2023-09-18",41.2563,41.3131,40.8967,41.0008,113300.0],["2023-09-19",41.0765,41.4551,40.6979,41.0386,195100.0],["2023-09-20",41.2658,41.4078,40.4613,40.6222,240900.0],["2023-09-21",40.4708,40.5276,39.9502,40.0732,178400.0],["2023-09-22",40.0354,40.3193,39.7325,39.8745,231000.0],["2023-09-25",39.7988,40.5275,39.7136,40.4802,119300.0],["2023-09-26",40.1395,40.7642,40.0638,40.4518,178700.0],["2023-09-27",40.5749,40.8777,40.2152,40.6033,117400.0],["2023-09-28",40.6884,41.2847,40.6884,40.9061,112000.0],["2023-09-29",41.1428,42.288,40.8494,41.0197,163800.0],["2023-10-02",40.9819,41.0292,40.2247,40.7169,236000.0],["2023-10-03",40.6222,40.6222,39.9881,40.1395,127200.0],["2023-10-04",40.149,40.6127,39.9975,40.5181,212000.0],["2023-10-05",40.4234,41.2469,40.1584,41.1428,218800.0],["2023-10-06",40.8967,41.6254,40.4992,41.2563,123400.0],["2023-10-09",41.086,41.5497,40.9251,41.2847,125600.0],["2023-10-10",41.5024,41.8242,41.1428,41.2279,114100.0],["2023-10-11",41.2279,41.8242,40.7736,41.0197,114700.0],["2023-10-12",41.0765,41.5497,40.3667,40.8115,144800.0],["2023-10-13",41.0765,41.1617,40.0449,40.0732,103600.0],["2023-10-16",40.5086,40.8304,40.3667,40.5465,116600.0],["2023-10-17",40.3288,41.9094,40.3288,41.4456,213200.0],["2023-10-18",41.351,41.351,40.3288,40.5086,134000.0],["2023-10-19",40.4708,41.1711,40.3099,40.4234,146800.0],["2023-10-20",40.5465,40.5465,39.9881,40.0449,247600.0],["2023-10-23",39.9881,40.6506,39.9881,39.9975,193200.0],["2023-10-24",40.0827,40.6317,39.9881,40.4518,381600.0],["2023-10-25",40.149,41.0765,40.0922,40.6411,169200.0],["2023-10-26",40.8304,41.7674,40.7452,41.3131,197500.0],["2023-10-27",41.1995,41.4078,40.2247,40.6506,236500.0],["2023-10-30",41.0197,41.3983,40.679,41.1144,125900.0],["2023-10-31",41.086,41.7012,40.8683,41.4835,209100.0],["2023-11-01",41.4078,41.8526,41.1238,41.8053,249900.0],["2023-11-02",42.3826,43.0735,42.1555,42.9694,222600.0],["2023-11-03",43.5373,45.2409,42.4962,45.0043,332000.0],["2023-11-06",44.9381,44.9665,43.5752,43.8402,170400.0],["2023-11-07",43.6036,43.6225,42.9316,43.206,111600.0],["2023-11-08",43.3101,43.3101,42.5908,42.6192,170700.0],["2023-11-09",42.7801,43.206,41.6444,41.881,186400.0],["2023-11-10",42.004,42.1365,41.5403,42.1176,163300.0],["2023-11-13",41.8621,42.4489,41.6065,42.3826,129100.0],["2023-11-14",43.0641,45.08,42.7517,44.9854,254100.0],["2023-11-15",44.8907,45.5911,44.4364,44.6068,236100.0],["2023-11-16",44.7204,44.7204,43.8023,44.55,162100.0],["2023-11-17",44.957,45.1842,44.3323,44.3797,499800.0],["2023-11-20",44.3229,44.3229,43.5941,43.7739,223100.0],["2023-11-21",43.6414,43.6793,42.7991,42.8843,142000.0],["2023-11-22",43.2628,43.4237,42.695,42.818,91700.0],["2023-11-24",42.8085,43.5089,42.8085,43.1398,58900.0],["2023-11-27",42.941,43.5752,42.269,42.411,231800.0],["2023-11-28",42.2974,42.8748,41.8715,42.1176,227700.0],["2023-11-29",42.5246,43.0451,42.3258,42.4016,250800.0],["2023-11-30",42.5246,42.818,42.3164,42.4678,217000.0],["2023-12-01",42.2123,44.8056,42.0892,44.1904,379600.0],["2023-12-04",44.1052,46.0644,44.1052,45.7804,258800.0],["2023-12-05",45.7236,46.2726,45.3167,45.6952,179500.0],["2023-12-06",46.0454,47.1717,46.017,46.3483,301300.0],["2023-12-07",46.3767,46.7269,46.2253,46.6701,257400.0],["2023-12-08",46.6606,46.954,45.5627,46.1401,271500.0],["2023-12-11",46.1401,46.973,46.017,46.7174,216600.0],["2023-12-12",46.6133,46.8689,46.3672,46.6038,171800.0],["2023-12-13",46.6985,48.4495,46.6796,48.0614,650700.0],["2023-12-14",49.1404,49.8029,48.4021,49.235,442100.0],["2023-12-15",49.5663,49.7461,48.1939,48.3075,1135300.0],["2023-12-18",48.6577,48.7902,47.9384,48.1182,244500.0],["2023-12-19",48.3169,49.3864,47.645,49.3297,233900.0],["2023-12-20",49.1214,50.172,48.2696,48.3548,360300.0],["2023-12-21",48.7902,49.112,48.4021,49.0457,343700.0],["2023-12-22",49.4811,50.1815,49.4432,49.8029,195000.0],["2023-12-26",49.8691,51.2226,49.8691,51.0995,215300.0],["2023-12-27",51.0806,51.6106,51.0144,51.4687,199000.0],["2023-12-28",51.4308,51.7053,51.2226,51.7053,174600.0],["2023-12-29",51.6958,51.7905,51.0428,51.4119,319600.0],["2024-01-02",51.0049,51.5349,50.6169,51.0238,413700.0],["2024-01-03",50.8724,50.8724,49.1404,49.1498,251400.0],["2024-01-04",49.4148,49.9922,48.9889,49.112,224400.0],["2024-01-05",48.6861,49.519,48.6198,48.9037,217800.0],["2024-01-08",48.8754,49.4527,48.5914,49.4527,132800.0],["2024-01-09",48.8375,49.765,48.5346,49.2539,172600.0],["2024-01-10",49.0173,49.9354,48.8754,49.8975,189900.0],["2024-01-11",49.4527,50.1342,48.8186,49.8218,254900.0],["2024-01-12",50.3708,50.5506,49.2161,49.8029,256100.0],["2024-01-16",49.112,49.4527,48.6103,48.705,158400.0],["2024-01-17",47.9005,48.8564,46.9162,48.5252,151500.0],["2024-01-18",48.7996,48.9037,48.2696,48.7239,164700.0],["2024-01-19",48.9889,50.1625,48.5252,50.03,199500.0],["2024-01-22",50.4843,51.6106,50.2004,51.4781,157600.0],["2024-01-23",51.8851,51.8851,50.8629,50.9481,276900.0],["2024-01-24",51.2131,51.9987,50.7872,50.9576,161300.0],["2024-01-25",51.639,51.7431,50.2477,51.0617,153400.0],["2024-01-26",51.393,51.8283,51.0049,51.4119,101200.0],["2024-01-29",51.4119,52.0082,51.2131,51.9514,119900.0],["2024-01-30",51.7337,52.4057,51.6485,52.2258,91700.0],["2024-01-31",51.5444,52.1312,49.9165,50.03,293700.0],["2024-02-01",50.3992,51.0901,47.8153,49.9827,250900.0],["2024-02-02",49.0363,50.844,48.7618,50.5222,261300.0],["2024-02-05",49.907,50.1247,49.1972,49.6893,158500.0],["2024-02-06",49.4906,49.9922,48.9605,49.6325,153400.0],["2024-02-07",49.7272,50.3234,48.6766,49.6799,161200.0],["2024-02-08",49.6041,50.1815,49.3675,49.9827,131400.0],["2024-02-09",50.1342,50.9481,49.4906,50.8061,152400.0],["2024-02-12",50.6831,52.3299,50.6831,51.7999,189500.0],["2024-02-13",50.4086,51.0238,48.4021,49.1593,416600.0],["2024-02-14",49.7249,50.4247,48.9388,50.0604,183400.0],["2024-02-15",50.396,51.5559,50.0892,51.1916,196700.0],["2024-02-16",50.674,50.7411,49.9646,49.9837,304600.0],["2024-02-20",49.3127,49.9358,48.8909,49.121,200200.0],["2024-02-21",49.1018,49.1976,48.632,49.1497,188500.0],["2024-02-22",48.9101,49.7824,48.795,49.6578,215900.0],["2024-02-23",49.5907,50.4822,46.8298,49.677,151600.0],["2024-02-26",49.2552,49.7441,48.6896,49.0826,212800.0],["2024-02-27",49.6578,50.0508,48.7087,49.3606,158700.0],["2024-02-28",48.9196,49.6003,48.7375,48.9676,183300.0],["2024-02-29",49.8687,50.6069,49.4373,49.7441,262600.0],["2024-03-01",49.4852,49.6194,48.6704,49.2168,292700.0],["2024-03-04",49.8399,51.182,49.8399,50.2522,236000.0],["2024-03-05",50.0508,52.4283,50.0508,52.3899,303800.0],["2024-03-06",52.6488,52.898,50.8944,51.9106,218200.0],["2024-03-07",52.5337,52.9555,51.3929,51.901,207900.0],["2024-03-08",52.6392,52.9268,51.6326,51.6326,184700.0],["2024-03-11",51.5943,52.2749,51.5751,51.8914,225100.0],["2024-03-12",51.6422,52.0544,51.2396,51.6901,195300.0],["2024-03-13",51.5367,52.2749,50.9328,51.2108,179400.0],["2024-03-14",50.9807,51.6326,50.3288,50.7698,245500.0],["2024-03-15",50.4726,51.7285,50.4726,51.2108,1477300.0],["2024-03-18",51.2108,51.3162,50.3288,50.3576,209200.0],["2024-03-19",50.4151,51.345,50.4151,51.1341,179300.0],["2024-03-20",50.9328,53.2623,50.7123,52.9459,359500.0],["2024-03-21",53.1568,53.9333,53.1568,53.6937,259300.0],["2024-03-22",53.6937,53.6937,52.2653,52.3132,151900.0],["2024-03-25",52.457,52.62,51.8435,52.1694,131300.0],["2024-03-26",52.5817,52.5817,51.508,51.6326,179700.0],["2024-03-27",51.901,53.5882,51.901,53.5307,178800.0],["2024-03-28",53.6841,54.173,53.3198,53.8183,373500.0],["2024-04-01",53.8471,54.0484,53.0802,53.5307,256300.0],["2024-04-02",52.8693,53.5786,51.7764,52.3132,300900.0],["2024-04-03",51.8435,52.6488,51.7572,52.2461,229600.0],["2024-04-04",52.9076,53.6266,52.4474,52.6679,217600.0],["2024-04-05",52.5721,53.2911,52.457,53.1185,165300.0],["2024-04-08",53.4636,53.8183,53.339,53.617,136400.0],["2024-04-09",53.6841,54.1922,53.2431,53.502,202000.0],["2024-04-10",52.3708,52.3708,50.4918,51.0287,250500.0],["2024-04-11",51.5943,51.5943,50.5781,51.0095,171500.0],["2024-04-12",50.5397,50.952,50.0413,50.3097,192000.0],["2024-04-15",50.7027,51.1437,50.0317,50.4918,258300.0],["2024-04-16",50.1755,50.6644,49.6578,50.3384,203700.0],["2024-04-17",50.8753,51.0095,49.9741,50.0221,240400.0],["2024-04-18",50.3672,50.8849,50.0413,50.3672,177800.0],["2024-04-19",50.1179,52.2653,50.1179,52.1694,450200.0],["2024-04-22",52.4379,53.5499,52.2749,52.9651,196300.0],["2024-04-23",52.9939,54.1251,52.505,53.8471,177300.0],["2024-04-24",53.2911,54.2114,53.1856,53.9333,186900.0],["2024-04-25",53.5115,53.8087,52.8213,53.6553,173500.0],["2024-04-26",53.6553,54.451,53.6266,53.8279,158000.0],["2024-04-29",53.8183,54.4606,53.78,54.1251,229200.0],["2024-04-30",53.7704,54.2593,53.3486,53.3486,224500.0],["2024-05-01",53.6649,55.8123,53.6649,54.8057,418000.0],["2024-05-02",55.055,56.4642,55.055,55.9657,484100.0],["2024-05-03",56.6655,57.0777,55.5055,56.9627,268500.0],["2024-05-06",57.4228,58.4677,57.0489,57.6721,211900.0],["2024-05-07",57.9692,58.3719,57.3365,57.3845,271600.0],["2024-05-08",57.0873,57.9788,56.8189,57.5666,149400.0],["2024-05-09",57.7296,58.1418,57.4612,57.6912,204300.0],["2024-05-10",57.7871,57.9405,57.0106,57.4036,168000.0],["2024-05-13",57.8159,57.8159,57.1832,57.1927,117100.0],["2024-05-14",57.6433,58.0843,57.2503,57.8446,127200.0],["2024-05-15",58.3623,58.7649,57.9309,58.2089,164000.0],["2024-05-16",58.1514,58.3719,57.8254,58.0172,124800.0],["2024-05-17",58.3335,58.8608,57.8734,58.1801,201300.0],["2024-05-20",58.3527,58.9183,57.1161,57.2023,172600.0],["2024-05-21",57.1544,57.9021,57.0777,57.1736,179900.0],["2024-05-22",57.1736,57.5762,55.6206,55.9561,188000.0],["2024-05-23",55.9465,56.838,54.6044,54.8824,149100.0],["2024-05-24",55.2371,55.5822,54.8249,55.5151,121100.0],["2024-05-28",55.8794,55.9177,54.5373,54.9879,116000.0],["2024-05-29",54.1059,54.2976,53.5691,53.6745,200200.0],["2024-05-30",54.3264,55.007,53.9717,54.2018,195000.0],["2024-05-31",54.451,55.0645,53.9333,54.4798,387600.0],["2024-06-03",55.2179,55.2179,53.5882,54.0196,236600.0],["2024-06-04",53.5307,53.9333,52.5817,52.9747,192800.0],["2024-06-05",53.454,53.454,52.4283,52.9364,225900.0],["2024-06-06",52.7159,52.9651,51.9298,52.6967,152700.0],["2024-06-07",52.2845,52.8788,52.1599,52.4283,135300.0],["2024-06-10",51.8243,51.9873,51.3929,51.7476,183800.0],["2024-06-11",51.3546,52.0927,51.1245,51.8914,141900.0],["2024-06-12",53.339,54.5469,52.5912,53.2048,184100.0],["2024-06-13",52.8788,52.8788,51.9202,52.1982,216300.0],["2024-06-14",51.3929,51.9394,51.3162,51.6805,131200.0],["2024-06-17",51.5751,52.4762,51.2971,52.4283,151400.0],["2024-06-18",52.4283,52.9459,52.3899,52.5433,181500.0],["2024-06-20",52.1982,52.8021,52.1599,52.4858,158100.0],["2024-06-21",52.62,52.7638,51.9777,52.7542,778200.0],["2024-06-24",53.1089,54.0196,52.3516,53.1664,242000.0],["2024-06-25",52.9268,53.1473,52.457,52.6775,157900.0],["2024-06-26",52.342,53.3294,52.3324,53.0802,182700.0],["2024-06-27",53.2719,54.0388,52.4666,53.9525,164200.0],["2024-06-28",54.4606,55.3905,54.2305,54.8441,690300.0],["2024-07-01",54.7961,55.5918,54.4702,55.3809,353900.0],["2024-07-02",55.4768,56.4546,55.3234,55.9273,202200.0],["2024-07-03",55.9849,55.9849,54.8345,54.8345,93100.0],["2024-07-05",54.8728,54.8728,54.0867,54.1634,225200.0],["2024-07-08",54.5852,54.892,53.8183,53.8662,169300.0],["2024-07-09",53.8087,54.2114,53.3869,54.2018,137300.0],["2024-07-10",54.2689,55.4288,54.0676,55.1796,225400.0],["2024-07-11",56.0807,58.6115,55.726,58.4294,268200.0],["2024-07-12",59.0909,59.5606,58.1993,58.5924,194400.0],["2024-07-15",59.3305,61.8038,58.4581,60.1262,303600.0],["2024-07-16",60.9506,62.9446,60.2221,62.705,350000.0],["2024-07-17",62.1393,64.1908,60.8739,63.4431,405000.0],["2024-07-18",63.1459,64.6989,61.986,62.8967,271600.0],["2024-07-19",62.9158,63.9608,62.6187,63.1076,168700.0],["2024-07-22",62.935,64.1908,62.264,63.8361,251900.0],["2024-07-23",63.2897,65.5809,63.2897,64.766,256000.0],["2024-07-24",64.2484,65.6288,60.4234,63.9704,227600.0],["2024-07-25",64.1813,66.8079,64.047,65.6192,366600.0],["2024-07-26",65.9643,66.9038,65.5138,66.3861,260400.0],["2024-07-29",66.6737,66.9805,64.5551,64.5839,226700.0],["2024-07-30",64.8907,65.6096,64.6893,65.0057,143300.0],["2024-07-31",65.044,66.5203,64.1813,64.651,258100.0],["2024-08-01",64.651,65.1207,60.4809,61.0369,386400.0],["2024-08-02",58.2472,59.0046,56.5409,58.7362,302500.0],["2024-08-05",56.0232,57.1544,54.892,55.7548,278700.0],["2024-08-06",55.6589,56.3683,54.6236,55.4193,204000.0],["2024-08-07",56.0328,56.0328,54.4414,54.5948,255000.0],["2024-08-08",55.5343,55.8123,54.7865,55.8123,192600.0],["2024-08-09",55.5726,56.0999,55.1892,55.6493,136900.0],["2024-08-12",56.0999,56.3683,55.0166,55.3809,107700.0],["2024-08-13",56.004,56.5313,55.1029,56.4354,190600.0],["2024-08-14",56.8232,56.8523,55.4077,56.067,160300.0],["2024-08-15",57.2692,58.5005,57.1335,57.5116,158600.0],["2024-08-16",57.434,58.7332,57.434,58.3454,124600.0],["2024-08-19",58.5005,59.693,58.2775,59.3343,174900.0],["2024-08-20",58.9852,59.15,58.1127,58.1418,136100.0],["2024-08-21",58.7138,59.5766,57.7733,58.5683,263300.0],["2024-08-22",58.6362,59.0919,58.103,58.452,167900.0],["2024-08-23",58.9368,60.9243,58.4811,60.5462,591700.0],["2024-08-26",60.934,61.4284,60.2262,60.3426,372300.0],["2024-08-27",60.1196,60.1293,59.024,60.0032,135300.0],["2024-08-28",59.596,61.0891,59.5766,60.711,125700.0],["2024-08-29",61.4478,61.4478,60.2165,60.3135,158300.0],["2024-08-30",60.4589,61.3024,59.6542,61.2539,256800.0],["2024-09-03",60.8273,61.6999,60.6916,61.1279,241800.0],["2024-09-04",60.9437,61.7387,59.7608,59.9257,114500.0],["2024-09-05",60.3619,60.3619,58.7429,59.47,162700.0],["2024-09-06",59.6445,59.8287,57.8897,58.0448,161400.0],["2024-09-09",58.4035,60.0129,58.2096,58.7332,366000.0],["2024-09-10",58.9561,59.15,57.5794,58.578,269700.0],["2024-09-11",58.0157,58.0157,56.5324,57.8412,147500.0],["2024-09-12",58.3647,58.3647,57.0171,58.0739,145200.0],["2024-09-13",58.9465,59.2955,58.2484,59.0822,175600.0],["2024-09-16",59.3827,60.2844,58.5005,59.7899,161400.0],["2024-09-17",60.488,61.6805,60.0226,60.4007,154200.0],["2024-09-18",60.6043,62.204,59.8093,60.2456,253100.0],["2024-09-19",61.6223,62.2622,60.6528,61.7193,188000.0],["2024-09-20",60.3232,60.9049,59.4021,59.6833,823900.0],["2024-09-23",59.693,59.8869,58.7041,59.0434,220200.0],["2024-09-24",59.0725,59.3924,57.9866,58.2678,267800.0],["2024-09-25",58.4326,58.4326,57.1432,57.2595,162700.0],["2024-09-26",57.8897,58.2581,57.4243,57.6085,144200.0],["2024-09-27",58.3454,58.5877,57.3274,57.6958,128600.0],["2024-09-30",57.6958,58.2775,57.2789,57.9672,139300.0],["2024-10-01",57.7443,57.7443,55.9216,56.29,162100.0],["2024-10-02",56.193,56.8135,55.3496,55.5822,148600.0],["2024-10-03",55.0781,55.9022,55.0199,55.5047,99600.0],["2024-10-04",56.765,56.9783,56.2124,56.7941,167700.0],["2024-10-07",56.5421,56.8814,56.2512,56.7069,159400.0],["2024-10-08",56.988,57.1625,56.5808,56.639,97200.0],["2024-10-09",56.4257,58.229,56.4257,57.8024,143600.0],["2024-10-10",57.2207,57.8703,57.0074,57.7249,104800.0],["2024-10-11",58.1418,60.2844,57.9672,60.1196,185700.0],["2024-10-14",60.1196,61.3315,59.7899,60.8176,213900.0],["2024-10-15",61.2248,62.776,60.8467,61.5544,279100.0],["2024-10-16",62.3398,63.6001,62.1265,63.1832,276400.0],["2024-10-17",63.3093,63.7165,62.8536,63.7165,114800.0],["2024-10-18",63.7165,63.7165,62.1458,62.4561,171300.0],["2024-10-21",62.5821,62.5821,59.9354,60.1196,149200.0],["2024-10-22",60.265,60.9437,59.8578,60.8661,97600.0],["2024-10-23",60.4201,60.963,59.6736,60.4589,82900.0],["2024-10-24",60.6819,60.8079,59.6542,59.8093,233000.0],["2024-10-25",60.1099,60.5558,58.4714,58.9562,157300.0],["2024-10-28",59.7415,61.06,59.2761,60.7982,157100.0],["2024-10-29",60.2844,60.8952,60.0323,60.168,155400.0],["2024-10-30",59.8772,62.3107,59.6639,61.2151,176300.0],["2024-10-31",61.2345,61.5254,59.3149,59.3924,203700.0],["2024-11-01",59.8093,60.265,58.898,59.9451,203100.0],["2024-11-04",59.6251,59.8869,58.3066,59.7608,181800.0],["2024-11-05",59.8287,61.0794,59.8287,60.9824,154900.0],["2024-11-06",66.722,70.8812,66.7123,70.3092,753500.0],["2024-11-07",69.3687,69.8826,67.1679,67.8272,277300.0],["2024-11-08",68.4574,69.6596,67.3424,68.9324,231800.0],["2024-11-11",70.3964,71.5404,70.2413,70.8521,253300.0],["2024-11-12",70.8327,71.5695,69.3299,69.6596,301600.0],["2024-11-13",69.8535,70.3479,68.7192,69.0779,287100.0],["2024-11-14",69.4075,69.8632,69.0197,69.6596,184000.0],["2024-11-15",70.0668,70.3867,68.1859,68.7289,154300.0],["2024-11-18",68.8355,70.4837,68.6222,68.661,140200.0],["2024-11-19",67.5363,68.5543,67.5363,68.5059,128600.0],["2024-11-20",68.1762,68.6319,66.9062,67.769,110900.0],["2024-11-21",68.4283,69.8341,68.0793,69.4754,152700.0],["2024-11-22",69.9504,71.2302,69.6596,71.1623,390400.0],["2024-11-25",72.0349,74.5653,71.744,72.8202,544300.0],["2024-11-26",72.2579,72.539,71.0848,71.6277,246500.0],["2024-11-27",72.4518,72.7136,70.5709,70.6873,226900.0],["2024-11-29",71.3465,71.6471,70.0474,70.9006,129000.0],["2024-12-02",70.9297,71.744,69.9892,70.6,246100.0],["2024-12-03",70.6194,71.2496,69.5238,69.8729,185500.0],["2024-12-04",69.7274,70.4158,69.0779,70.3382,207700.0],["2024-12-05",70.1637,70.6388,69.4463,69.5238,149900.0],["2024-12-06",70.0183,70.0959,68.9324,69.7565,128400.0],["2024-12-09",69.9407,70.0474,68.4283,68.5446,164700.0],["2024-12-10",68.7386,69.4657,67.5557,68.3507,194700.0],["2024-12-11",69.1264,69.902,68.5834,69.107,346300.0],["2024-12-12",68.9809,69.4463,67.9338,67.9726,139600.0],["2024-12-13",67.866,67.8757,66.9643,67.6721,145800.0],["2024-12-16",67.4491,67.8466,66.8092,67.0419,296500.0],["2024-12-17",66.8868,67.1873,65.6167,65.7331,347900.0],["2024-12-18",66.3535,66.3535,61.4381,62.1458,483400.0],["2024-12-19",62.9505,63.8619,60.6334,60.9437,477800.0],["2024-12-20",60.6043,62.65,60.5365,62.3494,1675400.0],["2024-12-23",61.8841,62.301,61.5447,62.1846,173700.0],["2024-12-24",62.3688,62.5821,61.9616,62.4464,127900.0],["2024-12-26",61.9422,62.999,61.7774,62.9021,154300.0],["2024-12-27",62.3107,63.0087,61.3218,61.855,178400.0],["2024-12-30",61.4575,62.0877,60.6722,61.5351,152300.0],["2024-12-31",61.6708,61.9422,61.0309,61.2345,200700.0],["2025-01-02",61.7387,63.3868,60.9049,61.0212,222100.0],["2025-01-03",60.9824,61.5157,59.9354,61.3412,206800.0],["2025-01-06",61.3508,62.9118,60.6528,61.5835,241000.0],["2025-01-07",61.7483,62.1749,60.8661,61.6708,258800.0],["2025-01-08",61.2539,62.1265,61.0115,61.9519,329000.0],["2025-01-10",60.6431,61.2733,60.1486,60.8079,308700.0],["2025-01-13",60.4007,61.729,59.916,61.6417,245500.0],["2025-01-14",62.4173,63.4741,62.1071,63.4353,207100.0],["2025-01-15",65.4325,65.5295,63.8619,64.2594,207700.0],["2025-01-16",63.9976,64.4145,63.0087,63.5323,186700.0],["2025-01-17",64.4242,64.5696,63.2705,63.9685,174400.0],["2025-01-21",64.6181,65.2386,64.1527,64.6763,173100.0],["2025-01-22",64.3369,64.5599,63.3674,63.8522,238500.0],["2025-01-23",63.3093,64.2885,63.1929,63.6486,266600.0],["2025-01-24",63.6874,64.1818,63.0378,63.6971,224200.0],["2025-01-27",63.7165,65.1707,63.4935,64.6472,219100.0],["2025-01-28",64.337,65.1126,63.9298,64.7732,236500.0],["2025-01-29",64.7926,66.0142,64.0461,64.6181,212900.0],["2025-01-30",65.2968,65.733,64.5115,65.2095,197700.0],["2025-01-31",65.0447,65.7331,63.5129,63.8813,1607600.0],["2025-02-03",63.1541,63.5904,61.3702,62.9699,478400.0],["2025-02-04",62.6597,64.8702,62.6597,64.7829,229400.0],["2025-02-05",65.1029,65.927,64.2788,65.3549,233900.0],["2025-02-06",65.8688,65.8882,64.7732,65.8397,165400.0],["2025-02-07",65.7718,65.7718,63.571,64.6375,220200.0],["2025-02-10",64.909,65.0544,64.0267,64.2303,207900.0],["2025-02-11",63.891,65.1513,63.8425,65.0544,165400.0],["2025-02-12",64.017,64.337,62.8245,62.8633,274700.0],["2025-02-13",63.2026,63.2511,62.1749,63.0766,285600.0],["2025-02-14",63.4686,64.1546,63.057,63.449,252400.0],["2025-02-18",64.184,65.0857,63.2432,64.7035,299100.0],["2025-02-19",64.0566,65.1543,63.9488,64.8603,340000.0],["2025-02-20",64.5565,64.7917,63.5568,64.4095,235400.0],["2025-02-21",64.9485,65.0367,62.6552,62.6944,253600.0],["2025-02-24",63.6548,64.5859,62.6454,63.3608,371500.0],["2025-02-25",63.743,64.8211,63.5666,64.2625,371000.0],["2025-02-26",64.0762,64.9289,63.6646,64.1057,167500.0],["2025-02-27",64.0468,65.0759,63.6156,64.6447,231700.0],["2025-02-28",65.0073,66.252,64.9779,65.6639,453100.0],["2025-03-03",65.0759,66.448,64.2723,64.5369,435100.0],["2025-03-04",64.4879,65.3209,62.0377,62.1161,364600.0],["2025-03-05",62.2043,62.7532,60.8029,61.5673,281300.0],["2025-03-06",60.9989,61.6653,59.9306,60.4304,262900.0],["2025-03-07",60.3618,61.1165,59.323,60.6558,238600.0],["2025-03-10",60.0776,60.7244,59.1269,59.4112,392800.0],["2025-03-11",59.6072,60.9401,59.0289,59.8816,411900.0],["2025-03-12",60.5676,62.1847,59.9502,60.205,328000.0],["2025-03-13",60.4206,61.2831,59.7542,60.058,293300.0],["2025-03-14",60.8813,61.9789,60.5284,61.9005,258500.0],["2025-03-17",61.3713,61.6653,59.0289,61.2047,501900.0],["2025-03-18",60.8126,61.2243,60.3814,60.9891,292200.0],["2025-03-19",61.2047,62.7336,61.2047,62.2925,335100.0],["2025-03-20",61.5673,62.518,61.3517,61.7241,257400.0],["2025-03-21",61.9201,62.2337,60.8911,62.1749,1740700.0],["2025-03-24",62.1259,64.4585,61.5869,64.3311,301200.0],["2025-03-25",63.8508,64.7231,63.3804,63.5568,370500.0],["2025-03-26",63.7822,64.6251,62.1749,62.4983,276400.0],["2025-03-27",62.616,63.1354,61.4791,62.5376,168000.0],["2025-03-28",62.567,62.567,61.1067,61.4693,109800.0],["2025-03-31",61.0577,62.5277,60.7538,61.8025,378800.0],["2025-04-01",61.3517,61.9005,60.5186,61.3321,297600.0],["2025-04-02",60.4696,61.5967,60.156,61.3419,263700.0],["2025-04-03",60.9597,61.9005,56.6572,56.7258,350200.0],["2025-04-04",57.5098,57.6373,53.031,55.8143,591000.0],["2025-04-07",54.3149,58.1273,54.0992,55.5693,460400.0],["2025-04-08",57.4216,57.7843,54.1973,55.2753,342900.0],["2025-04-09",54.5501,60.3618,54.5011,59.0877,469500.0],["2025-04-10",57.1374,58.2645,54.4325,55.8535,377100.0],["2025-04-11",55.6477,57.5295,54.0992,55.3341,286400.0],["2025-04-14",56.2946,56.3534,54.4619,56.0692,298500.0],["2025-04-15",55.9712,57.8137,55.9712,57.2158,209300.0],["2025-04-16",56.7748,57.7843,56.618,57.6275,251700.0],["2025-04-17",57.5785,58.1959,57.304,57.8921,214800.0],["2025-04-21",57.5981,57.6961,56.8336,57.5196,260200.0],["2025-04-22",57.9509,59.2151,57.059,59.0289,316000.0],["2025-04-23",58.9995,61.5281,58.2253,60.1658,252000.0],["2025-04-24",59.0975,60.5578,59.0485,60.3324,304900.0],["2025-04-25",59.6954,60.1266,59.225,59.862,126500.0],["2025-04-28",59.0583,60.205,59.0583,60.0678,213000.0],["2025-04-29",59.7738,60.548,59.4308,60.4304,193300.0],["2025-04-30",59.2936,60.401,58.6173,59.8228,330500.0],["2025-05-01",60.0188,60.7636,58.9407,60.2344,305100.0],["2025-05-02",61.3811,61.9985,60.7636,61.5183,273400.0],["2025-05-05",61.0871,62.0671,60.744,61.4889,148600.0],["2025-05-06",60.5872,61.6261,60.0286,60.9597,167400.0],["2025-05-07",61.7927,61.7927,60.6068,60.9597,187300.0],["2025-05-08",61.4595,62.4885,61.1361,62.1553,151000.0],["2025-05-09",62.1553,62.6356,61.5281,61.9103,111800.0],["2025-05-12",63.7038,64.9191,62.7532,63.841,221500.0],["2025-05-13",64.1938,64.6251,63.6744,63.9586,157800.0],["2025-05-14",63.6058,64.4389,63.2236,63.9586,199900.0],["2025-05-15",64.0272,64.5271,63.3608,64.3507,199000.0],["2025-05-16",64.3409,64.5761,63.4882,63.9096,199800.0],["2025-05-19",63.2726,64.0272,63.2726,64.0076,159800.0],["2025-05-20",63.8704,64.1252,63.6744,63.89,137100.0],["2025-05-21",63.2628,63.5372,62.0867,62.1455,189200.0],["2025-05-22",61.6947,62.3219,61.5575,61.6947,150900.0],["2025-05-23",60.3716,61.7143,60.3716,61.4007,144500.0],["2025-05-27",62.0671,62.7336,61.5085,62.665,196000.0],["2025-05-28",62.3905,62.8708,61.4791,61.5673,162500.0],["2025-05-29",61.6457,61.9495,60.9695,61.9299,170400.0],["2025-05-30",61.8711,62.2827,60.9597,61.3811,281900.0],["2025-06-02",61.0871,61.6457,60.4696,61.4889,167100.0],["2025-06-03",61.2929,62.7728,60.842,62.7042,180000.0],["2025-06-04",62.6944,62.9786,61.8417,61.8613,146700.0],["2025-06-05",61.9789,61.9789,61.1263,61.6359,134000.0],["2025-06-06",62.4199,63.2726,62.2729,63.2236,138800.0],["2025-06-09",63.4196,64.3213,62.8316,63.5862,140000.0],["2025-06-10",63.5862,64.7819,63.0766,64.5565,145800.0],["2025-06-11",64.8211,64.9877,63.0472,63.3706,125400.0],["2025-06-12",62.9394,63.1746,62.2337,63.106,130900.0],["2025-06-13",62.1357,62.4003,60.8616,61.2537,165300.0],["2025-06-16",61.9691,61.9691,60.352,60.597,210400.0],["2025-06-17",60.009,60.8224,59.9306,60.4696,224700.0],["2025-06-18",60.2246,61.7829,60.2246,61.2733,163000.0],["2025-06-20",61.3713,61.9201,60.9008,61.7633,527600.0],["2025-06-23",61.7927,64.2821,61.3125,64.2233,237800.0],["2025-06-24",64.8113,65.5659,64.2233,64.3801,219000.0],["2025-06-25",64.4977,64.4977,63.2334,64.037,144200.0],["2025-06-26",64.2429,65.4581,64.0762,65.3699,104600.0],["2025-06-27",65.6149,65.9089,64.8211,65.2229,874300.0],["2025-06-30",65.4287,65.8109,64.7917,65.2327,188000.0],["2025-07-01",64.8015,68.1435,64.8015,67.8299,296900.0],["2025-07-02",68.1925,69.0157,66.8302,68.8687,214700.0],["2025-07-03",69.3588,70.5544,69.3588,69.79,128500.0],["2025-07-07",69.545,70.5152,68.1631,68.5061,296100.0],["2025-07-08",68.4571,69.4078,68.0161,68.6825,267800.0],["2025-07-09",69.0353,69.0353,68.2611,68.6139,95700.0],["2025-07-10",68.6139,69.3588,68.1043,68.8589,159300.0],["2025-07-11",68.3493,68.3983,67.6731,67.9867,162900.0],["2025-07-14",67.7907,69.2706,67.7907,68.8589,162000.0],["2025-07-15",68.9471,69.2804,66.399,66.4578,221700.0],["2025-07-16",67.0262,67.3202,65.7717,66.9674,213600.0],["2025-07-17",67.0556,68.4375,66.546,68.2905,209800.0],["2025-07-18",68.8099,68.8099,67.6143,68.1435,168800.0],["2025-07-21",68.2317,69.3784,68.0553,68.2807,165800.0],["2025-07-22",68.3787,69.0843,67.6436,68.2317,148700.0],["2025-07-23",68.7315,68.8589,67.6731,68.6139,184700.0],["2025-07-24",68.3297,68.3297,66.9772,67.2516,250500.0],["2025-07-25",67.2418,68.1043,66.4088,68.0749,170200.0],["2025-07-28",68.2905,68.4963,67.9671,68.3297,267300.0],["2025-07-29",68.8981,69.0549,68.0455,68.7511,214800.0],["2025-07-30",69.0451,69.0843,66.8498,67.1144,192800.0],["2025-07-31",66.693,67.2516,66.0266,66.8204,291700.0],["2025-08-01",66.5264,67.4084,64.8113,66.0952,252100.0],["2025-08-04",66.2226,67.8201,66.1148,67.8201,220200.0],["2025-08-05",67.9083,68.4571,66.497,68.0945,280000.0],["2025-08-06",68.0847,68.4473,67.8201,67.9769,153900.0],["2025-08-07",68.6335,68.6335,67.2516,67.4868,165300.0],["2025-08-08",68.0161,68.4865,67.1046,67.4084,190700.0],["2025-08-11",67.5163,68.3591,66.987,67.4084,189100.0],["2025-08-12",68.0161,69.6234,67.6731,69.496,265600.0],["2025-08-13",70.0448,70.3976,69.2216,69.447,211300.0],["2025-08-14",68.6531,68.9765,67.8103,68.8883,265900.0],["2025-08-15",69.1952,69.1952,67.0372,67.5915,316000.0],["2025-08-18",67.5123,68.0271,67.1164,68.0073,185400.0],["2025-08-19",67.9281,68.6211,67.4728,67.5519,147200.0],["2025-08-20",67.8885,68.0172,67.3342,67.7697,159800.0],["2025-08-21",67.5618,68.2647,67.4826,68.1657,136600.0],["2025-08-22",68.4825,71.8383,68.4825,71.6304,473100.0],["2025-08-25",71.274,71.9472,71.0761,71.5413,162600.0],["2025-08-26",71.5809,72.7292,71.2839,71.6997,251200.0],["2025-08-27",71.3136,72.4223,71.2542,71.9472,207300.0],["2025-08-28",72.2936,72.2936,70.1851,71.0068,155300.0],["2025-08-29",71.0662,71.4423,70.6108,70.8187,261700.0],["2025-09-02",70.0663,70.6999,69.7595,70.1158,153300.0],["2025-09-03",69.7397,70.7494,69.6407,70.3633,221100.0],["2025-09-04",70.6504,71.7294,70.3237,71.6898,146600.0],["2025-09-05",72.0165,72.8381,70.4425,70.8583,250300.0],["2025-09-08",71.2245,71.2245,69.9772,70.7296,169500.0],["2025-09-09",70.6108,70.6504,69.3536,69.6704,142800.0],["2025-09-10",69.4922,70.492,69.4724,70.1356,159500.0],["2025-09-11",70.0762,70.6405,69.6407,70.5712,193900.0],["2025-09-12",70.4128,70.4524,69.7991,69.8881,122600.0],["2025-09-15",69.9178,70.2841,68.8091,68.9378,176200.0],["2025-09-16",68.7002,68.7002,67.542,68.1558,192200.0],["2025-09-17",68.5617,70.3039,68.3439,68.6408,272800.0],["2025-09-18",68.8487,70.3237,68.4528,70.2346,231100.0],["2025-09-19",70.096,70.096,68.7299,69.0665,744400.0],["2025-09-22",68.8784,68.9576,67.6212,68.1459,157300.0],["2025-09-23",68.3241,69.1457,68.0172,68.72,262100.0],["2025-09-24",68.4726,69.4229,68.136,68.6507,173700.0],["2025-09-25",68.5023,68.7102,68.136,68.5815,122400.0],["2025-09-26",68.819,69.6011,68.3241,69.4031,154800.0],["2025-09-29",69.3437,69.4427,68.1657,68.2548,147400.0],["2025-09-30",68.2053,68.4924,67.156,68.0568,194800.0],["2025-10-01",67.74,68.1855,66.8095,67.938,175900.0],["2025-10-02",67.74,67.8192,66.9085,67.542,173200.0],["2025-10-03",67.542,68.4528,67.542,67.9776,173800.0],["2025-10-06",68.4429,69.0467,67.6806,68.1954,184200.0],["2025-10-07",68.3538,68.5617,67.443,67.5024,169800.0],["2025-10-08",67.938,67.938,67.0669,67.1956,102900.0],["2025-10-09",67.1758,67.1758,66.1463,66.5026,124900.0],["2025-10-10",66.562,68.2053,64.998,65.0871,302300.0],["2025-10-13",65.7404,66.5224,65.2355,66.1463,197600.0],["2025-10-14",65.8493,67.9281,65.8493,67.8885,188200.0],["2025-10-15",68.2845,68.4924,66.6016,67.1659,221800.0],["2025-10-16",66.9679,67.2451,63.5329,64.0971,332200.0],["2025-10-17",64.6119,65.1068,63.6418,64.8792,202300.0],["2025-10-20",65.4335,66.2354,64.8,66.0473,150600.0],["2025-10-21",65.9087,66.0275,65.3543,65.7107,128100.0],["2025-10-22",65.6711,66.3145,65.6018,65.9582,216700.0],["2025-10-23",65.7404,66.2749,64.9188,65.9186,206200.0],["2025-10-24",66.4234,67.8093,66.1661,67.6608,317900.0],["2025-10-27",67.8093,67.8093,66.8986,67.2847,199300.0],["2025-10-28",67.2847,67.6212,66.76,66.8788,133700.0],["2025-10-29",66.5422,67.2847,65.2652,65.8295,221800.0],["2025-10-30",65.5919,67.3243,65.3642,65.4929,235700.0],["2025-10-31",65.1365,65.7998,63.9981,65.7107,391400.0],["2025-11-03",66.0374,67.7103,65.582,67.3738,559800.0],["2025-11-04",66.1661,67.3342,66.1463,67.0669,212200.0],["2025-11-05",67.1164,68.9279,67.0273,67.9776,262700.0],["2025-11-06",67.8291,68.1558,66.5224,66.6313,226200.0],["2025-11-07",66.8095,67.4134,65.3345,66.5026,198600.0],["2025-11-10",66.7699,66.7699,65.1365,65.1662,208900.0],["2025-11-11",65.4038,65.8196,64.7802,65.5226,184100.0],["2025-11-12",65.5226,66.3739,64.7208,64.9188,183400.0],["2025-11-13",64.4832,65.3345,63.721,64.5327,228900.0],["2025-11-14",64.4238,65.6315,63.8596,65.5226,316200.0],["2025-11-17",65.6018,65.6018,62.642,62.7805,217700.0],["2025-11-18",62.7904,63.8992,62.5628,63.2953,209800.0],["2025-11-19",63.2854,64.0377,62.9686,63.6022,168000.0],["2025-11-20",64.2852,65.1068,63.7408,63.8793,199100.0],["2025-11-21",64.107,66.3838,64.107,65.7206,277000.0],["2025-11-24",65.4434,66.2749,64.8495,65.0871,213100.0],["2025-11-25",65.4137,66.6313,65.1167,66.2156,223400.0],["2025-11-26",65.9087,66.2651,65.5127,65.8295,219400.0],["2025-11-28",66.1166,66.1166,65.3048,65.8097,137600.0],["2025-12-01",65.4236,67.0174,65.2949,66.3046,281400.0],["2025-12-02",66.5818,66.7204,65.4335,65.483,229600.0],["2025-12-03",65.8196,67.4629,65.7107,67.2847,267300.0],["2025-12-04",66.7996,68.2548,66.6214,68.235,316100.0],["2025-12-05",67.8588,69.1952,67.5421,68.5815,307900.0],["2025-12-08",68.819,69.7694,66.9283,68.9378,451700.0],["2025-12-09",69.1556,70.1851,67.9776,68.136,270000.0],["2025-12-10",68.037,71.7393,67.9776,71.6601,471500.0],["2025-12-11",71.6898,72.9173,71.1651,71.967,339600.0],["2025-12-12",72.2837,72.4322,71.4621,71.769,310800.0],["2025-12-15",72.4619,72.7589,71.6502,72.1254,275900.0],["2025-12-16",72.2837,72.5213,70.4227,70.7395,368800.0],["2025-12-17",70.789,71.9076,69.8684,70.3138,265900.0],["2025-12-18",70.5019,71.373,69.6902,70.9771,340400.0],["2025-12-19",70.9078,71.3334,69.512,69.7397,885200.0],["2025-12-22",69.8585,70.3534,68.8685,69.1259,307500.0],["2025-12-23",68.8487,69.0764,68.1063,68.1459,222300.0],["2025-12-24",68.2548,68.631,67.7598,68.0964,124800.0],["2025-12-26",68.2845,68.918,67.5816,67.9083,190400.0],["2025-12-29",68.0964,68.4132,66.7798,66.8491,197700.0],["2025-12-30",66.8293,67.2253,66.1364,66.2354,209600.0],["2025-12-31",66.6214,66.6214,65.0178,65.7701,227500.0],["2026-01-02",65.6909,66.4531,64.7901,66.1661,256100.0],["2026-01-05",66.077,68.2251,65.9186,67.5321,262900.0],["2026-01-06",67.057,68.4033,66.7501,68.0568,270200.0],["2026-01-07",67.9182,67.9677,66.9481,67.8885,207600.0],["2026-01-08",67.5519,69.9079,67.1659,69.3734,188700.0],["2026-01-09",69.2942,69.898,68.4924,69.1556,247700.0],["2026-01-12",68.7102,68.9279,67.4728,67.7004,132400.0],["2026-01-13",67.6509,68.0073,67.0966,67.542,148900.0],["2026-01-14",67.4727,68.8091,67.1758,68.631,193000.0],["2026-01-15",68.7794,70.5712,68.5221,69.9772,139600.0],["2026-01-16",69.7793,70.3831,69.4427,69.6704,275100.0],["2026-01-20",68.6408,69.4922,67.8885,68.0172,184400.0],["2026-01-21",68.5023,71.2245,68.3241,70.7692,222200.0],["2026-01-22",70.9276,71.9472,69.7892,70.7197,197500.0],["2026-01-23",70.3138,70.3633,67.354,67.6509,217900.0],["2026-01-26",67.4431,68.0469,66.3937,67.6608,291300.0],["2026-01-27",67.6608,68.2944,67.0966,68.1063,261200.0],["2026-01-28",68.3241,68.532,67.4332,67.8291,244600.0],["2026-01-29",68.1459,68.7497,67.6509,68.5617,481300.0],["2026-01-30",68.1261,69.2546,67.7202,68.9378,587300.0],["2026-02-02",69.2051,71.7195,68.9378,71.1651,382900.0],["2026-02-03",70.888,72.353,69.7991,71.6997,391300.0],["2026-02-04",72.3135,73.9963,71.8977,73.442,308100.0],["2026-02-05",73.4419,74.6496,72.4124,73.4024,320700.0],["2026-02-06",74.1745,74.6793,73.2836,73.828,373600.0],["2026-02-09",73.9171,74.1151,72.6005,72.6896,230000.0],["2026-02-10",72.3035,72.9965,71.2839,71.8779,208800.0],["2026-02-11",72.353,72.9866,70.6999,71.0266,310400.0],["2026-02-12",71.7096,71.8086,70.3534,71.67,259500.0],["2026-02-13",71.94,72.62,71.0,72.07,220200.0],["2026-02-17",72.35,73.39,71.92,72.56,189600.0],["2026-02-18",72.3,73.64,71.75,72.08,263000.0],["2026-02-19",71.73,72.21,71.24,71.74,238100.0],["2026-02-20",71.74,72.48,70.87,71.54,394100.0],["2026-02-23",71.47,71.84,67.73,68.34,375500.0],["2026-02-24",68.35,69.01,67.39,68.86,297300.0],["2026-02-25",69.49,70.55,68.72,69.86,316000.0],["2026-02-26",70.25,71.37,70.05,70.77,303300.0],["2026-02-27",69.63,73.0,66.66,67.11,454100.0],["2026-03-02",66.1,68.75,65.55,68.38,406400.0],["2026-03-03",67.0,68.88,66.16,68.62,300700.0],["2026-03-04",69.0,69.43,68.4,68.62,266100.0],["2026-03-05",68.13,68.33,66.16,66.97,449400.0],["2026-03-06",65.22,66.65,64.24,66.53,350600.0],["2026-03-09",65.63,67.54,64.22,67.1,482700.0],["2026-03-10",66.62,68.13,66.29,66.87,442000.0],["2026-03-11",66.32,67.17,65.76,67.03,350100.0],["2026-03-12",65.8,67.44,65.57,67.32,370200.0],["2026-03-13",67.5,68.27,66.67,67.48,415400.0],["2026-03-16",67.99,68.12,66.9,66.92,388500.0],["2026-03-17",67.28,67.59,66.27,67.04,403900.0],["2026-03-18",66.46,66.74,66.03,66.44,450400.0],["2026-03-19",66.08,67.34,65.52,66.95,392100.0],["2026-03-20",66.95,67.22,66.1,66.65,3547900.0],["2026-03-23",68.27,69.42,67.55,67.61,472300.0],["2026-03-24",66.98,68.48,66.92,67.84,363400.0],["2026-03-25",68.38,68.77,67.49,67.71,306700.0],["2026-03-26",67.33,67.98,67.19,67.85,266100.0],["2026-03-27",67.55,68.18,67.11,67.36,359200.0],["2026-03-30",67.97,67.97,66.77,67.04,331100.0],["2026-03-31",67.84,68.18,66.8,67.29,819400.0],["2026-04-01",67.38,68.6,67.38,67.87,541800.0],["2026-04-02",67.32,67.96,66.81,67.77,494200.0],["2026-04-06",67.67,68.45,66.89,68.26,252000.0],["2026-04-07",67.98,68.86,67.79,68.23,439000.0],["2026-04-08",69.79,70.77,69.55,70.4,663400.0],["2026-04-09",69.91,72.19,69.8,71.7,510600.0],["2026-04-10",71.44,71.69,70.88,71.68,299700.0],["2026-04-13",71.52,72.47,70.98,72.34,358600.0],["2026-04-14",72.16,72.41,71.36,72.08,266200.0],["2026-04-15",71.91,72.38,70.6,71.17,339700.0],["2026-04-16",70.77,70.84,70.32,70.55,262200.0],["2026-04-17",71.34,73.12,71.32,72.31,415800.0],["2026-04-20",72.16,72.98,72.08,72.16,209500.0],["2026-04-21",72.16,72.56,71.06,71.3,203800.0],["2026-04-22",71.54,71.89,70.61,71.11,199800.0],["2026-04-23",71.31,72.41,70.74,72.27,226300.0],["2026-04-24",71.97,72.51,71.1,71.31,294100.0],["2026-04-27",71.31,72.13,71.31,71.68,249300.0],["2026-04-28",72.05,72.86,71.97,72.51,218900.0],["2026-04-29",72.06,72.34,71.03,71.16,194200.0],["2026-04-30",70.69,72.29,70.61,71.74,286600.0],["2026-05-01",71.74,72.66,71.21,71.66,278700.0],["2026-05-04",71.25,71.7,70.66,71.12,253100.0],["2026-05-05",71.32,71.94,70.95,71.76,208200.0],["2026-05-06",72.45,73.07,72.15,72.56,238600.0],["2026-05-07",72.69,73.4,72.51,73.26,295800.0],["2026-05-08",73.15,74.34,73.08,73.27,284700.0],["2026-05-11",73.22,73.46,72.28,72.96,331500.0],["2026-05-12",72.96,73.02,71.32,72.4,290200.0],["2026-05-13",72.0,72.35,71.0,71.27,302200.0],["2026-05-14",71.71,72.29,71.49,71.68,253300.0],["2026-05-15",71.62,71.63,70.28,70.83,261400.0],["2026-05-18",70.96,72.31,70.85,72.2,255000.0],["2026-05-19",72.01,72.28,71.54,71.71,185300.0],["2026-05-20",71.7,73.27,71.5,72.42,234300.0],["2026-05-21",71.87,72.16,71.4,71.82,363400.0],["2026-05-22",71.98,73.01,71.74,72.78,244800.0],["2026-05-26",72.86,73.72,72.47,73.05,425800.0],["2026-05-27",73.06,73.18,71.82,72.23,287800.0],["2026-05-28",71.98,72.56,71.4,72.41,280700.0],["2026-05-29",72.22,72.78,71.98,72.16,390500.0],["2026-06-01",71.69,71.69,70.5,70.92,249400.0],["2026-06-02",70.62,72.29,70.62,71.99,260700.0],["2026-06-03",71.62,71.62,70.76,71.0,332000.0],["2026-06-04",71.9,73.1,71.9,72.94,278800.0],["2026-06-05",72.94,73.83,72.94,72.98,315800.0],["2026-06-08",73.3,74.13,73.01,73.49,361800.0],["2026-06-09",73.96,75.68,73.96,74.48,361900.0],["2026-06-10",74.82,75.63,74.78,75.31,484400.0],["2026-06-11",75.61,75.99,74.88,75.67,365400.0],["2026-06-12",75.94,76.73,75.57,76.53,413500.0],["2026-06-15",76.74,77.11,74.91,75.09,349800.0],["2026-06-16",75.72,75.92,75.03,75.51,275500.0],["2026-06-17",75.17,75.87,72.82,73.59,449500.0],["2026-06-18",73.96,74.86,73.41,73.56,1044700.0],["2026-06-22",73.74,75.28,73.74,75.11,372800.0],["2026-06-23",75.33,76.34,75.27,75.92,350400.0],["2026-06-24",76.12,76.92,75.93,76.46,445600.0],["2026-06-25",76.56,77.35,76.54,77.1,355900.0],["2026-06-26",77.52,78.46,76.87,77.82,1700300.0],["2026-06-29",77.15,77.31,76.04,76.14,496700.0],["2026-06-30",76.18,76.43,75.45,75.95,449500.0],["2026-07-01",76.16,77.35,75.69,77.02,426600.0],["2026-07-02",77.09,77.38,75.51,75.9,318700.0],["2026-07-06",75.77,76.165,74.66,76.11,241081.480416],["2026-07-07",76.26,76.67,75.8,75.98,272942.71419],["2026-07-08",75.94,75.94,74.39,74.61,407550.846635],["2026-07-09",74.67,75.72,74.65,75.15,345619.926104],["2026-07-10",75.15,75.6,74.95,75.42,216877.19743],["2026-07-13",75.82,76.345,75.16,75.87,306418.89325],["2026-07-14",75.92,76.145,74.955,75.22,312583.61409],["2026-07-15",75.4,76.12,75.2327,75.62,260769.792332],["2026-07-16",75.62,77.86,75.62,77.84,361429.74303],["2026-07-17",77.03,77.83,75.91,76.53,343661.80735],["2026-07-20",76.48,76.6,75.75,76.09,289771.928875],["2026-07-21",75.73,75.96,74.93,75.67,295060.465709],["2026-07-22",75.79,76,75.06,75.89,277685.620711],["2026-07-23",75.22,75.8,74.51,75.76,308413.470787],["2026-07-24",76.12,77.11,76.03,76.79,207224.485897],["2026-07-27",77.09,77.5425,76.4,76.65,228932.4306],["2026-07-28",77,78.02,77,77.68,201850.588494],["2026-07-29",77.33,77.8,76.58,76.66,358172.069143],["2026-07-30",76.82,77.14,76.25,76.34,188473.335243],["2026-07-31",76.26,76.62,74.31,76.54,310512.233676],["2026-08-03",77.2,77.94,75.925,76.22,361176.91928],["2026-08-04",76.13,76.94,75.8,76.25,444036.659989],["2026-08-05",76.63,76.63,75.515,75.9,331131.225601],["2026-08-06",76.4,76.64,75,75.11,391842.934519],["2026-08-07",74.68,75.835,72.32,73.55,402481.369497],["2026-08-10",73.19,73.505,72.455,73.105,69089.647613],["2026-08-11",72.94,73.1,71.96,72.04,274149.677418],["2026-08-12",72.04,72.995,71.77,72.71,397137.9513],["2026-08-13",73.12,73.51,72.775,73.41,398333.434364],["2026-08-14",72.68,73.4,72.67,73.38,205352.7706],["2026-08-17",73.11,73.8,72.875,73.14,220490.707512],["2026-08-18",73.5,73.54,72.27,72.61,238770.18239],["2026-08-19",72.57,72.835,71.34,71.53,273287.23279],["2026-08-20",71.36,71.94,71.01,71.7,293504.368236],["2026-08-21",72.3,72.57,71.23,71.49,281675.191059],["2026-08-24",71.47,72.415,71.44,71.54,228182.285401],["2026-08-25",71.54,71.54,70.7,70.81,183202.947977],["2026-08-26",71.03,71.34,70.61,70.77,230779.739107],["2026-08-27",70.57,70.705,69.595,70.61,244090.20555],["2026-08-28",70.68,71.29,70.4301,70.93,286272.867933],["2026-08-31",70.82,70.82,70.01,70.16,272321.560732],["2026-09-01",70.19,71.01,69.39,69.64,320490.631904],["2026-09-02",70.03,71.135,69.975341,70.62,409089.353359],["2026-09-03",70.95,71.945,70.5,71.54,301831.290521],["2026-09-04",71.31,72.085,71.04,71.91,277390.322083],["2026-09-08",71.74,71.86,71.18,71.36,350162.242552],["2026-09-09",71.03,71.06,70.13,70.61,313320.816928],["2026-09-10",70.61,71.07,69.87,71.04,335455.814471],["2026-09-11",71.74,71.96,70.54,70.94,320524.426806],["2026-09-14",71.07,72.09,70.92,71.76,467031.974632]]}