{"t":"IOSP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-13",11.1947,12.7806,11.1947,12.5008,329800.0],["1998-05-14",12.5008,12.664,12.3142,12.4775,779400.0],["1998-05-15",12.4775,12.4775,12.1276,12.1276,45200.0],["1998-05-18",12.1743,12.1743,11.7545,11.7545,6400.0],["1998-05-19",11.7078,11.7078,10.4484,10.4484,275400.0],["1998-05-20",10.4484,10.4484,10.4484,10.4484,4800.0],["1998-05-21",10.4484,10.4484,10.4484,10.4484,0.0],["1998-05-22",10.4484,10.495,8.7692,9.0491,1117000.0],["1998-05-26",8.9558,8.9558,8.3727,8.4893,1335200.0],["1998-05-27",8.5127,8.6759,7.8829,7.8829,797600.0],["1998-05-28",7.9762,8.4893,7.9762,8.1162,1562400.0],["1998-05-29",8.0229,8.2561,8.0229,8.1395,399400.0],["1998-06-01",8.1628,8.1628,7.4165,7.6964,454000.0],["1998-06-02",7.6964,7.743,7.1833,7.3699,496600.0],["1998-06-03",7.3232,7.7897,7.3232,7.5564,327200.0],["1998-06-04",7.5564,7.5564,7.3699,7.4631,370400.0],["1998-06-05",7.1833,7.5564,7.1833,7.5564,511800.0],["1998-06-08",7.5331,7.7197,7.4631,7.6497,452600.0],["1998-06-09",7.6031,8.1162,7.6031,7.9063,387800.0],["1998-06-10",7.9063,8.1861,7.883,8.0695,469200.0],["1998-06-11",8.0695,8.0695,7.6497,7.6497,422000.0],["1998-06-12",7.5798,7.5798,7.1833,7.3232,562800.0],["1998-06-15",7.2999,7.4631,7.2299,7.2532,602800.0],["1998-06-16",7.16,7.3699,6.9267,7.09,505400.0],["1998-06-17",6.8568,7.2066,6.8568,7.09,406800.0],["1998-06-18",7.09,7.09,6.9734,7.0667,142000.0],["1998-06-19",7.0433,7.09,6.6235,6.7868,522400.0],["1998-06-22",6.7868,7.1133,6.7635,6.8568,247200.0],["1998-06-23",6.9267,6.9267,6.8101,6.8568,196200.0],["1998-06-24",6.9034,6.9967,6.9034,6.9734,350400.0],["1998-06-25",7.02,7.2532,6.9967,7.2532,374200.0],["1998-06-26",7.2066,7.3232,7.2066,7.2766,341000.0],["1998-06-29",7.2999,7.5564,7.2999,7.5331,265600.0],["1998-06-30",7.5098,7.5564,7.4165,7.4631,953600.0],["1998-07-01",7.4631,7.5564,7.2999,7.4631,216000.0],["1998-07-02",7.5331,7.5331,7.3699,7.3932,139800.0],["1998-07-06",7.3699,7.3932,7.2766,7.3232,54600.0],["1998-07-07",7.3465,7.4865,7.3232,7.3699,173400.0],["1998-07-08",7.3232,7.3232,6.9734,6.9967,426400.0],["1998-07-09",6.9967,7.09,6.9967,7.09,138200.0],["1998-07-10",7.0667,7.1366,7.0667,7.1366,152000.0],["1998-07-13",7.1366,7.2299,7.1366,7.2066,258600.0],["1998-07-14",7.2066,7.2299,7.16,7.2066,298400.0],["1998-07-15",7.2066,7.2766,7.2066,7.2766,11200.0],["1998-07-16",7.2532,7.2532,7.2066,7.2532,51200.0],["1998-07-17",7.2532,7.3465,7.2532,7.3465,173200.0],["1998-07-20",7.4165,7.4165,7.2766,7.2999,326200.0],["1998-07-21",7.2766,7.4398,7.2532,7.3699,130800.0],["1998-07-22",7.3232,7.3232,7.2532,7.2766,114200.0],["1998-07-23",7.2766,7.2999,7.2299,7.2766,167000.0],["1998-07-24",7.2299,7.2299,6.7635,6.8568,232800.0],["1998-07-27",6.7635,6.7635,6.6702,6.7168,156400.0],["1998-07-28",6.9034,7.16,6.9034,6.9734,745000.0],["1998-07-29",6.9734,7.2299,6.9734,7.2066,1084400.0],["1998-07-30",7.1833,7.4398,7.1833,7.3932,91600.0],["1998-07-31",7.3932,7.673,7.3932,7.673,145600.0],["1998-08-03",7.5798,7.5798,7.4631,7.4865,202600.0],["1998-08-04",7.5331,7.5331,7.2766,7.2766,314600.0],["1998-08-05",7.2766,7.2766,7.0667,7.09,79800.0],["1998-08-06",6.9967,7.1017,6.9967,7.09,199800.0],["1998-08-07",7.1133,7.2766,6.9967,6.9967,84800.0],["1998-08-10",6.9967,6.9967,6.9034,6.9034,58800.0],["1998-08-11",6.8334,6.8568,6.6235,6.7168,102200.0],["1998-08-12",6.7402,6.9034,6.7168,6.9034,188600.0],["1998-08-13",6.8568,7.1833,6.8568,7.1833,78000.0],["1998-08-14",7.2299,7.2766,7.1833,7.2766,164600.0],["1998-08-17",7.3232,7.3232,7.1366,7.16,131800.0],["1998-08-18",7.2066,7.2299,7.1133,7.1833,769400.0],["1998-08-19",7.1366,7.16,7.0433,7.0433,141400.0],["1998-08-20",7.0667,7.0667,7.0433,7.0433,18400.0],["1998-08-21",7.0667,7.0667,6.6935,6.7868,60400.0],["1998-08-24",6.7402,6.8101,6.297,6.3437,112600.0],["1998-08-25",6.3437,6.6469,6.3437,6.6002,137000.0],["1998-08-26",6.6002,6.6469,6.5303,6.6002,117400.0],["1998-08-27",6.5769,6.5769,6.297,6.297,178600.0],["1998-08-28",6.2504,6.2504,5.9705,5.9705,51000.0],["1998-08-31",5.9705,5.9705,5.7373,5.7373,74000.0],["1998-09-01",5.7373,5.8306,5.714,5.8306,68400.0],["1998-09-02",5.714,6.2037,5.714,6.2037,89600.0],["1998-09-03",6.1571,6.5769,6.1571,6.5303,143200.0],["1998-09-04",6.5303,6.7635,6.5303,6.6469,160600.0],["1998-09-08",6.7168,6.7868,6.367,6.3903,143800.0],["1998-09-09",6.367,6.3903,6.2037,6.2037,23000.0],["1998-09-10",6.1571,6.2037,5.6907,5.8306,103600.0],["1998-09-11",5.8073,5.9006,5.7373,5.7373,67000.0],["1998-09-14",5.7839,5.7839,5.4574,5.4808,90600.0],["1998-09-15",5.3641,5.3641,5.0843,5.2009,350200.0],["1998-09-16",5.1776,5.2942,5.0843,5.2009,416400.0],["1998-09-17",5.1776,5.1776,4.991,5.1776,128400.0],["1998-09-18",5.1776,5.3175,5.1776,5.2942,218000.0],["1998-09-21",5.2475,5.4108,5.2475,5.3408,26200.0],["1998-09-22",5.2942,5.4341,5.2942,5.4108,95000.0],["1998-09-23",5.4108,5.6906,5.4108,5.6906,37600.0],["1998-09-24",5.6906,5.714,5.574,5.574,25400.0],["1998-09-25",5.5507,5.6207,5.5507,5.5507,75000.0],["1998-09-28",5.5507,5.5507,5.3641,5.3641,11200.0],["1998-09-29",5.3641,5.3641,5.2009,5.2242,148000.0],["1998-09-30",5.1776,5.1776,5.1309,5.1309,28400.0],["1998-10-01",5.1309,5.2009,5.1076,5.1309,194800.0],["1998-10-02",5.1309,5.1542,4.921,5.1542,67200.0],["1998-10-05",5.1542,5.1542,4.9443,4.9443,57000.0],["1998-10-06",4.9443,4.9443,4.7578,4.8044,60800.0],["1998-10-07",4.7578,4.8277,4.7344,4.7578,55000.0],["1998-10-08",4.7344,4.7344,4.3846,4.4779,301800.0],["1998-10-09",4.4779,4.5245,4.4312,4.5012,73000.0],["1998-10-12",4.5479,4.5479,4.4312,4.4546,34000.0],["1998-10-13",4.4312,4.5479,4.268,4.3146,109200.0],["1998-10-14",4.3146,4.7578,4.3146,4.7578,61000.0],["1998-10-15",4.8044,5.2942,4.8044,5.2242,154400.0],["1998-10-16",5.2242,5.2708,5.1776,5.2708,48200.0],["1998-10-19",5.2475,5.4574,5.2475,5.4341,33200.0],["1998-10-20",5.4807,5.8073,5.4807,5.7839,38000.0],["1998-10-21",5.7839,5.8073,5.2475,5.2475,75400.0],["1998-10-22",5.2942,5.7606,5.2942,5.7373,69000.0],["1998-10-23",5.7373,5.7606,5.4574,5.4574,166600.0],["1998-10-26",5.4108,5.5041,5.2708,5.5041,21200.0],["1998-10-27",5.5507,5.5974,5.3408,5.3408,16400.0],["1998-10-28",5.2942,5.2942,5.1776,5.2242,51000.0],["1998-10-29",5.2242,5.2942,5.2242,5.2708,16000.0],["1998-10-30",5.3175,5.4341,5.3175,5.3875,115800.0],["1998-11-02",5.4108,5.4574,5.0376,5.1309,84400.0],["1998-11-03",5.1542,5.1542,4.991,5.0143,184200.0],["1998-11-04",5.0376,5.2242,5.0376,5.2242,104200.0],["1998-11-05",5.2009,5.3641,5.1076,5.3641,92200.0],["1998-11-06",5.3408,5.4807,5.2475,5.4341,98200.0],["1998-11-09",5.4341,5.4341,5.4108,5.4108,43200.0],["1998-11-10",5.3875,5.4108,4.9677,5.0143,71800.0],["1998-11-11",5.0609,5.2475,5.0376,5.2009,52000.0],["1998-11-12",5.2242,5.2708,5.1542,5.1542,38600.0],["1998-11-13",5.1776,5.2242,5.0609,5.0609,37800.0],["1998-11-16",5.1309,5.2009,4.991,4.991,770400.0],["1998-11-17",4.9677,4.9677,4.8977,4.9677,48200.0],["1998-11-18",5.0143,5.0143,4.8744,4.921,76200.0],["1998-11-19",4.8744,4.9443,4.8744,4.9443,246200.0],["1998-11-20",4.9443,4.991,4.9443,4.991,5000.0],["1998-11-23",4.991,5.1776,4.991,5.1776,41400.0],["1998-11-24",5.1309,5.2242,5.1309,5.1776,139600.0],["1998-11-25",5.2242,5.4574,5.2242,5.3641,89200.0],["1998-11-27",5.3408,5.3875,5.3408,5.3875,4600.0],["1998-11-30",5.4108,5.4108,5.3408,5.4108,50000.0],["1998-12-01",5.4574,5.5274,5.4341,5.4808,48800.0],["1998-12-02",5.4807,5.5974,5.4807,5.5974,36800.0],["1998-12-03",5.5974,5.8073,5.5974,5.7373,26000.0],["1998-12-04",5.8306,5.9938,5.8306,5.9705,192200.0],["1998-12-07",6.0638,6.1571,5.9938,6.0172,136000.0],["1998-12-08",6.0172,6.0638,5.9705,6.0405,124000.0],["1998-12-09",6.0405,6.0405,5.9239,5.9239,105800.0],["1998-12-10",5.9705,6.0405,5.9705,6.0172,67800.0],["1998-12-11",6.0172,6.1105,5.9938,5.9938,33800.0],["1998-12-14",5.9938,5.9938,5.9006,5.9006,133800.0],["1998-12-15",5.8539,5.9472,5.5974,5.5974,38600.0],["1998-12-16",5.5974,5.5974,5.2708,5.4808,93800.0],["1998-12-17",5.4808,5.5507,5.4808,5.4808,49800.0],["1998-12-18",5.5274,5.5507,5.3641,5.4108,272600.0],["1998-12-21",5.3875,5.4108,5.3175,5.3408,60600.0],["1998-12-22",5.3641,5.3641,5.2242,5.2242,190400.0],["1998-12-23",5.2242,5.3175,5.2242,5.3175,290000.0],["1998-12-24",5.2708,5.3175,5.2475,5.3175,14400.0],["1998-12-28",5.2942,5.2942,5.1776,5.2475,38600.0],["1998-12-29",5.2475,5.3641,5.1776,5.2708,59800.0],["1998-12-30",5.3175,5.4574,5.2475,5.2475,142400.0],["1998-12-31",5.2475,5.2942,5.1542,5.1776,149400.0],["1999-01-04",5.2242,5.574,5.2242,5.3408,79400.0],["1999-01-05",5.3875,5.6906,5.3875,5.6207,146400.0],["1999-01-06",5.5974,5.714,5.5507,5.714,38800.0],["1999-01-07",5.714,5.7606,5.5274,5.5274,52200.0],["1999-01-08",5.5274,5.5507,5.3641,5.3641,49200.0],["1999-01-11",5.4108,5.5041,5.3641,5.4108,38800.0],["1999-01-12",5.4108,5.4108,5.0376,5.1076,253600.0],["1999-01-13",5.0609,5.1076,5.0609,5.0609,20600.0],["1999-01-14",5.0609,5.0609,5.0143,5.0143,22200.0],["1999-01-15",5.0609,5.0609,4.8977,4.921,72800.0],["1999-01-19",4.921,4.9443,4.7578,4.851,930800.0],["1999-01-20",4.851,4.8744,4.6878,4.6878,61000.0],["1999-01-21",4.7344,4.851,4.7344,4.8044,122000.0],["1999-01-22",4.7811,5.0376,4.7578,4.9443,63200.0],["1999-01-25",4.8977,4.991,4.851,4.991,66600.0],["1999-01-26",4.9443,4.9443,4.851,4.9443,32400.0],["1999-01-27",4.9677,4.9677,4.851,4.8977,49800.0],["1999-01-28",4.8977,5.0376,4.8744,4.9677,44400.0],["1999-01-29",4.921,4.9677,4.8744,4.9677,315400.0],["1999-02-01",4.9443,4.991,4.851,4.9677,29600.0],["1999-02-02",4.921,4.9443,4.921,4.9443,39400.0],["1999-02-03",4.9443,4.991,4.9443,4.991,9200.0],["1999-02-04",4.991,5.0143,4.921,4.9677,41000.0],["1999-02-05",4.921,5.1076,4.921,5.0376,58600.0],["1999-02-08",5.0609,5.0609,5.0376,5.0609,13800.0],["1999-02-09",5.1076,5.1076,4.8977,4.9443,43200.0],["1999-02-10",4.9443,5.1076,4.9443,4.991,143200.0],["1999-02-11",4.9677,5.3641,4.9677,5.2708,194200.0],["1999-02-12",5.2242,5.2708,5.2009,5.2009,22000.0],["1999-02-16",5.2475,5.2708,5.0143,5.0143,37600.0],["1999-02-17",5.0609,5.0609,4.9443,4.9443,73200.0],["1999-02-18",4.8977,4.9677,4.8977,4.9677,14000.0],["1999-02-19",4.9677,4.9677,4.9443,4.9443,33000.0],["1999-02-22",4.8977,4.991,4.8977,4.9443,114400.0],["1999-02-23",4.9443,5.0376,4.9327,4.9443,163000.0],["1999-02-24",4.9443,4.991,4.9443,4.9677,296600.0],["1999-02-25",5.0143,5.1076,4.9443,4.9677,18400.0],["1999-02-26",4.9443,5.0143,4.8977,5.0143,58400.0],["1999-03-01",4.921,4.9443,4.8977,4.921,46000.0],["1999-03-02",4.9677,5.0376,4.9677,4.991,45000.0],["1999-03-03",5.0376,5.2708,5.0376,5.0609,40200.0],["1999-03-04",5.0143,5.0143,4.8977,4.8977,30600.0],["1999-03-05",4.9443,4.9677,4.8977,4.9677,24000.0],["1999-03-08",4.9677,4.9677,4.921,4.9443,19800.0],["1999-03-09",4.921,4.9443,4.8977,4.9443,45400.0],["1999-03-10",4.9443,4.9677,4.921,4.921,7800.0],["1999-03-11",4.9443,5.0143,4.9443,5.0143,4400.0],["1999-03-12",5.0143,5.0376,4.8977,4.8977,17400.0],["1999-03-15",4.8977,4.8977,4.8277,4.8744,18200.0],["1999-03-16",4.8744,4.8744,4.7811,4.8277,26600.0],["1999-03-17",4.8744,4.8744,4.7811,4.8044,31600.0],["1999-03-18",4.7811,4.8977,4.7578,4.8977,50600.0],["1999-03-19",4.851,4.8744,4.851,4.8744,13600.0],["1999-03-22",4.851,4.851,4.7578,4.7578,38200.0],["1999-03-23",4.7578,4.7578,4.6878,4.7344,133600.0],["1999-03-24",4.7111,4.7111,4.7111,4.7111,56400.0],["1999-03-25",4.7111,4.7344,4.7111,4.7111,28400.0],["1999-03-26",4.7111,4.7344,4.6878,4.7111,141000.0],["1999-03-29",4.7111,4.7578,4.5245,4.5945,101200.0],["1999-03-30",4.5945,4.6178,4.5012,4.6178,30200.0],["1999-03-31",4.6178,4.6178,4.5712,4.5712,93200.0],["1999-04-01",4.5245,4.5245,4.5012,4.5245,29400.0],["1999-04-05",4.5245,4.5245,4.4779,4.5012,121800.0],["1999-04-06",4.5012,4.5012,4.4779,4.4779,81800.0],["1999-04-07",4.5245,4.5245,4.4546,4.4546,3800.0],["1999-04-08",4.4546,4.5245,4.4546,4.5245,16800.0],["1999-04-09",4.5245,4.921,4.5245,4.8744,308000.0],["1999-04-12",4.8977,4.8977,4.6878,4.6878,51000.0],["1999-04-13",4.6411,4.7578,4.6411,4.7111,142000.0],["1999-04-14",4.7111,4.8044,4.7111,4.8044,107200.0],["1999-04-15",4.851,4.9443,4.8277,4.921,104400.0],["1999-04-16",4.921,4.9677,4.921,4.9443,317600.0],["1999-04-19",4.9443,5.0843,4.9443,5.0143,39800.0],["1999-04-20",5.0376,5.0609,4.921,4.921,31600.0],["1999-04-21",4.921,5.2242,4.921,5.1542,154000.0],["1999-04-22",5.1076,5.3408,5.1076,5.3408,50200.0],["1999-04-23",5.3408,5.5974,5.3408,5.4574,78400.0],["1999-04-26",5.4108,5.4574,5.4108,5.4574,15600.0],["1999-04-27",5.4574,5.5041,5.4341,5.5041,41000.0],["1999-04-28",5.5274,5.5507,5.4808,5.4808,34800.0],["1999-04-29",5.4807,5.574,5.4807,5.5507,37200.0],["1999-04-30",5.5507,5.5507,5.2242,5.2242,35200.0],["1999-05-03",5.1776,5.1776,4.9677,5.0143,21600.0],["1999-05-04",5.2242,5.3175,5.0843,5.0843,43800.0],["1999-05-05",5.0143,5.0143,4.921,4.921,49200.0],["1999-05-06",5.0376,5.1776,4.991,5.0609,206200.0],["1999-05-07",5.0609,5.0609,4.991,4.991,183200.0],["1999-05-10",4.9443,5.0609,4.9443,5.0376,93400.0],["1999-05-11",4.991,5.0609,4.991,5.0376,33400.0],["1999-05-12",5.0376,5.0376,4.9443,4.9443,456200.0],["1999-05-13",4.9443,5.0143,4.9443,4.991,17600.0],["1999-05-14",4.9443,4.9443,4.8977,4.921,68600.0],["1999-05-17",4.8977,4.9677,4.8744,4.9677,81400.0],["1999-05-18",4.921,4.9443,4.8744,4.8977,25200.0],["1999-05-19",4.8977,5.0143,4.8977,4.9677,14600.0],["1999-05-20",4.991,5.1309,4.991,5.1076,46600.0],["1999-05-21",5.1309,5.1542,5.0609,5.0843,36200.0],["1999-05-24",5.1076,5.1076,5.0376,5.0609,8000.0],["1999-05-25",5.0609,5.1076,5.0609,5.0609,7000.0],["1999-05-26",5.0843,5.0843,5.0376,5.0843,30000.0],["1999-05-27",5.0609,5.0843,5.0376,5.0843,7000.0],["1999-05-28",5.0609,5.1309,5.0493,5.1309,1590400.0],["1999-06-01",5.1309,5.2009,5.1076,5.1542,19000.0],["1999-06-02",5.1076,5.1776,4.991,4.991,23600.0],["1999-06-03",4.991,4.991,4.921,4.9677,7200.0],["1999-06-04",5.0376,5.0376,4.9443,5.0376,6200.0],["1999-06-07",5.0843,5.1309,5.0143,5.1309,5600.0],["1999-06-08",5.0843,5.0843,4.991,5.0143,12200.0],["1999-06-09",4.9677,5.1076,4.9677,5.0143,26000.0],["1999-06-10",4.9677,4.9677,4.7578,4.7578,28400.0],["1999-06-11",4.7578,4.851,4.7578,4.851,38800.0],["1999-06-14",4.851,4.9443,4.851,4.9443,16800.0],["1999-06-15",4.8977,4.9443,4.851,4.851,44000.0],["1999-06-16",4.851,4.921,4.851,4.921,9200.0],["1999-06-17",4.921,4.9443,4.921,4.9443,6000.0],["1999-06-18",4.991,4.991,4.921,4.9677,38600.0],["1999-06-21",4.9677,4.991,4.8977,4.991,21400.0],["1999-06-22",4.991,5.0843,4.9443,5.0843,51000.0],["1999-06-23",5.0609,5.0609,4.991,5.0376,15200.0],["1999-06-24",5.0376,5.0376,4.921,4.921,30600.0],["1999-06-25",4.921,4.921,4.8044,4.8044,10400.0],["1999-06-28",4.8044,4.8044,4.7811,4.7811,21600.0],["1999-06-29",4.7811,4.8044,4.7344,4.7344,61000.0],["1999-06-30",4.7811,4.8044,4.6645,4.6645,74000.0],["1999-07-01",4.6645,4.8277,4.6645,4.8277,35000.0],["1999-07-02",4.851,4.851,4.8277,4.8277,47600.0],["1999-07-06",4.8277,4.8277,4.7111,4.7344,28600.0],["1999-07-07",4.7111,4.7344,4.6645,4.6878,20000.0],["1999-07-08",4.6645,4.8044,4.6411,4.7811,130200.0],["1999-07-09",4.8044,4.9443,4.8044,4.8977,138000.0],["1999-07-12",4.8744,4.9677,4.8744,4.9677,71600.0],["1999-07-13",4.9677,4.991,4.9677,4.991,5400.0],["1999-07-14",5.0143,5.0143,4.991,5.0143,6800.0],["1999-07-15",4.991,4.991,4.921,4.9443,13400.0],["1999-07-16",4.8977,4.8977,4.4779,4.6178,101800.0],["1999-07-19",4.5712,4.6645,4.5712,4.6178,82600.0],["1999-07-20",4.6178,4.7111,4.6178,4.7111,15400.0],["1999-07-21",4.7111,4.8044,4.7111,4.8044,14200.0],["1999-07-22",4.8277,4.8277,4.7578,4.8277,23800.0],["1999-07-23",4.8044,4.8044,4.7111,4.7111,15800.0],["1999-07-26",4.7111,4.7344,4.6645,4.6878,14200.0],["1999-07-27",4.6645,4.6645,4.6178,4.6411,6600.0],["1999-07-28",4.6178,4.6411,4.6178,4.6411,28000.0],["1999-07-29",4.6178,4.6178,4.5945,4.5945,13800.0],["1999-07-30",4.5945,4.5945,4.5945,4.5945,2800.0],["1999-08-02",4.5712,4.6645,4.5712,4.6645,23400.0],["1999-08-03",4.6411,4.6645,4.6178,4.6645,66000.0],["1999-08-04",4.6411,4.6645,4.5945,4.6645,186800.0],["1999-08-05",4.6645,4.7811,4.6411,4.7811,56600.0],["1999-08-06",4.7811,4.851,4.7811,4.851,57000.0],["1999-08-09",4.851,4.851,4.7578,4.7578,31800.0],["1999-08-10",4.7578,4.7578,4.5712,4.6645,21000.0],["1999-08-11",4.6645,4.6645,4.5712,4.6411,10200.0],["1999-08-12",4.6878,4.6878,4.5712,4.5712,28400.0],["1999-08-13",4.5712,4.6878,4.5712,4.6878,8200.0],["1999-08-16",4.6645,4.6645,4.5945,4.6178,6600.0],["1999-08-17",4.6178,4.6178,4.6178,4.6178,5200.0],["1999-08-18",4.5945,4.5945,4.5245,4.5245,67400.0],["1999-08-19",4.5479,4.5945,4.5479,4.5945,5800.0],["1999-08-20",4.5945,4.6178,4.5945,4.6178,5600.0],["1999-08-23",4.6178,4.6878,4.5945,4.5945,19000.0],["1999-08-24",4.5479,4.5945,4.5245,4.5945,10600.0],["1999-08-25",4.5945,4.5945,4.5245,4.5245,27600.0],["1999-08-26",4.5245,4.5245,4.4312,4.4312,24600.0],["1999-08-27",4.3846,4.3846,4.338,4.3846,24200.0],["1999-08-30",4.3846,4.4546,4.268,4.268,98000.0],["1999-08-31",4.2213,4.268,4.2213,4.2447,16600.0],["1999-09-01",4.2213,4.268,4.2213,4.2447,12000.0],["1999-09-02",4.198,4.2213,4.198,4.198,22800.0],["1999-09-03",4.198,4.2913,4.198,4.2913,20000.0],["1999-09-07",4.2913,4.2913,4.198,4.268,25000.0],["1999-09-08",4.2447,4.268,4.2447,4.268,10000.0],["1999-09-09",4.268,4.268,4.2447,4.2447,10800.0],["1999-09-10",4.2913,4.3146,4.268,4.3146,29400.0],["1999-09-13",4.2913,4.3146,4.2447,4.2447,13800.0],["1999-09-14",4.2447,4.268,4.2447,4.2447,5400.0],["1999-09-15",4.2913,4.2913,4.2447,4.2913,49600.0],["1999-09-16",4.2913,4.338,4.268,4.268,26800.0],["1999-09-17",4.2447,4.268,4.2447,4.2447,9000.0],["1999-09-20",4.2447,4.2447,4.2213,4.2213,12400.0],["1999-09-21",4.198,4.198,4.198,4.198,22600.0],["1999-09-22",4.198,4.2447,4.198,4.2213,4600.0],["1999-09-23",4.2213,4.268,4.1514,4.198,85800.0],["1999-09-24",4.198,4.2447,4.198,4.2213,9800.0],["1999-09-27",4.2213,4.2213,4.198,4.198,23400.0],["1999-09-28",4.198,4.2447,4.198,4.2213,22400.0],["1999-09-29",4.2213,4.2447,4.1747,4.198,32800.0],["1999-09-30",4.198,4.2213,4.198,4.198,13600.0],["1999-10-01",4.198,4.198,4.198,4.198,18200.0],["1999-10-04",4.198,4.198,4.198,4.198,600.0],["1999-10-05",4.198,4.2913,4.198,4.2447,11000.0],["1999-10-06",4.198,4.2447,4.198,4.2213,53400.0],["1999-10-07",4.198,4.2213,4.198,4.2213,17200.0],["1999-10-08",4.2213,4.2213,4.198,4.2213,5800.0],["1999-10-11",4.2213,4.2447,4.2213,4.2213,9400.0],["1999-10-12",4.2213,4.2213,4.198,4.198,13800.0],["1999-10-13",4.2213,4.2447,4.198,4.2213,9000.0],["1999-10-14",4.198,4.2213,4.198,4.2213,28200.0],["1999-10-15",4.2213,4.2213,4.2213,4.2213,2000.0],["1999-10-18",4.2447,4.268,4.2447,4.268,6800.0],["1999-10-19",4.3146,4.5245,4.3146,4.338,66600.0],["1999-10-20",4.338,4.4312,4.338,4.4312,27000.0],["1999-10-21",4.4546,4.6645,4.4546,4.6645,48400.0],["1999-10-22",4.6878,4.7111,4.6645,4.6878,60800.0],["1999-10-25",4.6411,4.7344,4.6411,4.7344,15800.0],["1999-10-26",4.7344,4.7811,4.6411,4.7111,34800.0],["1999-10-27",4.7111,4.7344,4.7111,4.7111,18200.0],["1999-10-28",4.7111,4.7111,4.6645,4.6878,132600.0],["1999-10-29",4.6645,4.7111,4.4079,4.5712,164800.0],["1999-11-01",4.5712,4.6178,4.5245,4.5245,296000.0],["1999-11-02",4.5245,4.5712,4.3613,4.3613,27400.0],["1999-11-03",4.338,4.338,4.3146,4.338,2400.0],["1999-11-04",4.338,4.338,4.2447,4.2447,8400.0],["1999-11-05",4.198,4.198,4.1047,4.1281,30600.0],["1999-11-08",4.1281,4.198,4.1281,4.1747,9000.0],["1999-11-09",4.0581,4.1047,4.0114,4.1047,46800.0],["1999-11-10",4.0581,4.1514,3.9648,3.9648,148000.0],["1999-11-11",3.9648,4.0114,3.8948,3.8948,27400.0],["1999-11-12",3.8948,3.8948,3.8249,3.8249,51800.0],["1999-11-15",3.8715,3.8715,3.8015,3.8482,29200.0],["1999-11-16",3.8482,3.8715,3.8015,3.8015,22000.0],["1999-11-17",3.8015,3.8015,3.7083,3.7316,84200.0],["1999-11-18",3.7316,3.7316,3.7083,3.7316,64000.0],["1999-11-19",3.7316,3.8015,3.7316,3.8015,32800.0],["1999-11-22",3.8482,3.8948,3.8482,3.8715,30400.0],["1999-11-23",3.8948,3.8948,3.8482,3.8482,68000.0],["1999-11-24",3.8249,3.8482,3.7316,3.7782,188200.0],["1999-11-26",3.6849,3.7083,3.5683,3.6383,76400.0],["1999-11-29",3.6849,3.7316,3.6849,3.6849,42000.0],["1999-11-30",3.7083,3.7316,3.6383,3.6383,95800.0],["1999-12-01",3.6383,3.8948,3.6383,3.8715,68800.0],["1999-12-02",3.8715,3.9182,3.8715,3.8715,172200.0],["1999-12-03",3.8715,3.9182,3.8715,3.8948,106400.0],["1999-12-06",3.8715,3.9648,3.8715,3.9415,35000.0],["1999-12-07",3.9415,3.9648,3.8948,3.9415,36200.0],["1999-12-08",3.9182,3.9182,3.7782,3.7782,14000.0],["1999-12-09",3.7782,3.7782,3.6849,3.7316,27000.0],["1999-12-10",3.6849,3.7083,3.615,3.7083,26600.0],["1999-12-13",3.7316,3.9415,3.7316,3.8482,91400.0],["1999-12-14",3.8482,3.9415,3.8482,3.9182,29200.0],["1999-12-15",3.9182,3.9182,3.8715,3.9182,62800.0],["1999-12-16",3.8948,3.8948,3.8249,3.8249,22600.0],["1999-12-17",3.8482,3.8715,3.8482,3.8715,16800.0],["1999-12-20",3.8482,3.8482,3.7316,3.7782,98600.0],["1999-12-21",3.7782,3.8249,3.7782,3.7782,83800.0],["1999-12-22",3.7782,3.8249,3.7782,3.8015,20600.0],["1999-12-23",3.7782,3.8249,3.7782,3.8015,21400.0],["1999-12-27",3.8249,3.8482,3.7782,3.7782,104600.0],["1999-12-28",3.7782,3.8249,3.7782,3.7782,63800.0],["1999-12-29",3.7782,3.9182,3.7782,3.8948,59600.0],["1999-12-30",3.8948,3.9182,3.8482,3.8948,59000.0],["1999-12-31",3.8715,3.9415,3.8715,3.8715,107800.0],["2000-01-03",3.9648,3.9648,3.8715,3.9182,219000.0],["2000-01-04",3.8948,3.9182,3.8482,3.8715,118800.0],["2000-01-05",3.8482,3.9182,3.8132,3.9182,43000.0],["2000-01-06",3.8948,4.268,3.8715,4.268,81200.0],["2000-01-07",4.2447,4.851,4.2447,4.7111,175800.0],["2000-01-10",4.7111,4.7578,4.6178,4.6878,73400.0],["2000-01-11",4.6645,4.7111,4.6645,4.6878,20200.0],["2000-01-12",4.6411,4.6411,4.5712,4.6178,34800.0],["2000-01-13",4.6645,4.6645,4.6411,4.6645,24000.0],["2000-01-14",4.6645,4.6645,4.5945,4.5945,112200.0],["2000-01-18",4.5712,4.6411,4.5712,4.6411,21800.0],["2000-01-19",4.6411,4.6411,4.5712,4.5712,10200.0],["2000-01-20",4.5712,4.5712,4.4079,4.4312,51800.0],["2000-01-21",4.4079,4.4546,4.3846,4.3846,18600.0],["2000-01-24",4.3846,4.3846,4.1514,4.1747,24000.0],["2000-01-25",4.1514,4.1514,3.8715,3.8715,59000.0],["2000-01-26",3.8715,3.9182,3.8715,3.8948,19400.0],["2000-01-27",3.8715,3.9182,3.8715,3.8948,13600.0],["2000-01-28",3.8948,4.0581,3.8948,4.0348,16400.0],["2000-01-31",4.0581,4.1047,3.9881,4.1047,25400.0],["2000-02-01",4.0814,4.0814,3.9415,4.0348,28000.0],["2000-02-02",4.0348,4.0581,3.9881,4.0581,11800.0],["2000-02-03",4.0348,4.1047,3.9881,4.1047,24200.0],["2000-02-04",4.1281,4.2213,4.1047,4.1047,65200.0],["2000-02-07",4.1047,4.1047,4.0114,4.0348,60000.0],["2000-02-08",4.0348,4.0581,3.9182,3.9182,38200.0],["2000-02-09",3.9182,3.9648,3.9182,3.9415,33600.0],["2000-02-10",3.9881,4.0114,3.9182,4.0114,39400.0],["2000-02-11",4.0114,4.0814,3.9182,3.9182,40800.0],["2000-02-14",3.9182,3.9415,3.7782,3.7782,126400.0],["2000-02-15",3.7549,3.7666,3.615,3.615,73800.0],["2000-02-16",3.615,3.7316,3.5916,3.5916,39200.0],["2000-02-17",3.545,3.5916,3.545,3.545,22200.0],["2000-02-18",3.545,3.545,3.4984,3.4984,28200.0],["2000-02-22",3.5217,3.5217,3.4051,3.4984,39800.0],["2000-02-23",3.545,3.545,3.4517,3.4517,35000.0],["2000-02-24",3.4984,3.5916,3.4051,3.4284,52600.0],["2000-02-25",3.3817,3.3817,3.1718,3.1952,42800.0],["2000-02-28",3.1952,3.1952,3.0785,3.0785,111000.0],["2000-02-29",3.1252,3.4984,3.1252,3.4984,82800.0],["2000-03-01",3.4984,3.545,3.4984,3.4984,19200.0],["2000-03-02",3.4517,3.6383,3.4517,3.6383,44600.0],["2000-03-03",3.5916,3.7316,3.5916,3.7083,25800.0],["2000-03-06",3.6616,3.7316,3.6383,3.7083,18000.0],["2000-03-07",3.6616,3.7549,3.6616,3.7316,27200.0],["2000-03-08",3.6849,3.8249,3.6383,3.7782,54600.0],["2000-03-09",3.7782,3.7782,3.6383,3.6383,13600.0],["2000-03-10",3.5916,3.6383,3.5916,3.6383,9200.0],["2000-03-13",3.5916,3.5916,3.5683,3.5683,15800.0],["2000-03-14",3.5683,3.8249,3.5683,3.7782,52000.0],["2000-03-15",3.7549,3.7549,3.6849,3.6849,39600.0],["2000-03-16",3.6383,3.8015,3.615,3.7316,23800.0],["2000-03-17",3.6849,3.7782,3.6849,3.7782,16400.0],["2000-03-20",3.7316,3.7316,3.7316,3.7316,2000.0],["2000-03-21",3.6849,3.7316,3.6849,3.7083,19400.0],["2000-03-22",3.6616,3.7316,3.6616,3.7316,26200.0],["2000-03-23",3.6849,3.8249,3.6849,3.8249,23800.0],["2000-03-24",3.8715,3.8715,3.8249,3.8249,26400.0],["2000-03-27",3.7782,3.8249,3.6849,3.7316,37600.0],["2000-03-28",3.7316,3.8249,3.6849,3.7316,36400.0],["2000-03-29",3.7782,3.7782,3.7083,3.7316,22800.0],["2000-03-30",3.7316,3.7316,3.6616,3.6849,47200.0],["2000-03-31",3.6383,3.6616,3.6383,3.6383,15600.0],["2000-04-03",3.6383,3.7083,3.6383,3.7083,8600.0],["2000-04-04",3.6849,3.7549,3.5683,3.7549,28000.0],["2000-04-05",3.7316,3.7316,3.6616,3.7316,21200.0],["2000-04-06",3.7316,3.7316,3.7083,3.7083,6200.0],["2000-04-07",3.6849,3.7316,3.6849,3.7316,29800.0],["2000-04-10",3.7316,3.7316,3.615,3.615,11600.0],["2000-04-11",3.615,3.7083,3.5916,3.6616,22600.0],["2000-04-12",3.6616,3.6616,3.545,3.615,14400.0],["2000-04-13",3.615,3.615,3.545,3.545,13200.0],["2000-04-14",3.5683,3.5916,3.4051,3.4051,28400.0],["2000-04-17",3.4051,3.5217,3.4051,3.4284,38800.0],["2000-04-18",3.4284,3.545,3.4284,3.545,67400.0],["2000-04-19",3.545,3.5916,3.545,3.5916,4000.0],["2000-04-20",3.5916,3.6383,3.5916,3.615,8000.0],["2000-04-24",3.615,3.6383,3.615,3.615,11800.0],["2000-04-25",3.615,3.6383,3.5916,3.615,364200.0],["2000-04-26",3.615,3.615,3.5683,3.5683,9000.0],["2000-04-27",3.545,3.5683,3.4517,3.4517,45400.0],["2000-04-28",3.4517,3.475,3.4051,3.475,19000.0],["2000-05-01",3.4984,3.4984,3.1718,3.1718,106800.0],["2000-05-02",3.1952,3.2651,3.1835,3.2185,23400.0],["2000-05-03",3.1718,3.1952,2.8686,3.0319,112600.0],["2000-05-04",2.9853,3.0086,2.9853,2.9853,20200.0],["2000-05-05",2.9386,3.0319,2.9386,3.0086,61000.0],["2000-05-08",3.0086,3.0086,2.9386,2.9386,39800.0],["2000-05-09",2.9619,2.9853,2.892,2.9153,72200.0],["2000-05-10",2.9619,3.0319,2.9619,2.9853,483600.0],["2000-05-11",2.9619,3.0319,2.9619,2.9853,90600.0],["2000-05-12",2.9853,3.0552,2.9853,2.9853,39400.0],["2000-05-15",3.0086,3.0552,3.0086,3.0319,27200.0],["2000-05-16",3.0552,3.0785,3.0319,3.0552,13000.0],["2000-05-17",3.0319,3.0319,2.9853,2.9853,41800.0],["2000-05-18",2.9853,3.0319,2.9853,2.9853,41400.0],["2000-05-19",2.9386,3.0086,2.9386,3.0086,421000.0],["2000-05-22",3.0319,3.1019,2.9853,3.0086,113600.0],["2000-05-23",3.0319,3.0785,3.0086,3.0086,38200.0],["2000-05-24",3.0319,3.0319,2.9386,2.9386,129200.0],["2000-05-25",2.9853,3.0086,2.9619,2.9619,9600.0],["2000-05-26",2.9619,3.0319,2.9619,3.0086,33800.0],["2000-05-30",2.9853,3.0319,2.9853,3.0319,36000.0],["2000-05-31",2.9853,3.0086,2.9619,2.9619,86400.0],["2000-06-01",2.9619,3.0319,2.9619,3.0086,46200.0],["2000-06-02",3.0552,3.0785,3.0086,3.0319,26200.0],["2000-06-05",3.0319,3.1019,2.9853,3.1019,135000.0],["2000-06-06",3.1019,3.1019,3.0086,3.0086,8400.0],["2000-06-07",3.0086,3.0785,3.0086,3.0086,324400.0],["2000-06-08",3.0086,3.0319,3.0086,3.0086,29200.0],["2000-06-09",3.0086,3.0319,3.0086,3.0319,16000.0],["2000-06-12",3.0086,3.0319,3.0086,3.0319,17000.0],["2000-06-13",3.0319,3.0319,3.0086,3.0086,16000.0],["2000-06-14",3.0319,3.0319,3.0086,3.0319,55800.0],["2000-06-15",3.1252,3.1252,3.0319,3.0319,52800.0],["2000-06-16",3.0319,3.0319,3.0086,3.0086,81600.0],["2000-06-19",3.0319,3.0319,2.9853,3.0086,47600.0],["2000-06-20",3.0086,3.0319,3.0086,3.0086,276000.0],["2000-06-21",3.0086,3.0086,2.9853,3.0086,83200.0],["2000-06-22",3.0086,3.0319,2.9853,3.0086,47800.0],["2000-06-23",2.9853,3.0086,2.9853,2.9853,31600.0],["2000-06-26",2.9853,2.9853,2.9853,2.9853,14400.0],["2000-06-27",2.9853,3.0319,2.9853,2.9853,193400.0],["2000-06-28",2.9853,3.0319,2.9853,2.9853,128800.0],["2000-06-29",3.0319,3.1252,2.9853,3.0086,100600.0],["2000-06-30",2.9853,3.0785,2.9153,2.9153,592600.0],["2000-07-03",2.9386,2.9619,2.9386,2.9386,8600.0],["2000-07-05",2.9386,3.0785,2.9386,3.0319,53000.0],["2000-07-06",3.0319,3.0785,3.0319,3.0319,534600.0],["2000-07-07",3.0086,3.1019,3.0086,3.0319,18000.0],["2000-07-10",3.0319,3.0319,3.0319,3.0319,3200.0],["2000-07-11",3.0319,3.0552,3.0086,3.0319,23400.0],["2000-07-12",3.0086,3.0785,3.0086,3.0785,51400.0],["2000-07-13",3.0552,3.1019,3.0319,3.0785,24800.0],["2000-07-14",3.0552,3.0552,3.0319,3.0319,6600.0],["2000-07-17",3.0552,3.0552,2.9619,2.9619,31800.0],["2000-07-18",3.0086,3.0086,2.9386,2.9619,25400.0],["2000-07-19",3.0086,3.0086,2.9386,2.9386,83800.0],["2000-07-20",2.9386,2.9386,2.9386,2.9386,210400.0],["2000-07-21",2.9386,2.9853,2.9386,2.9853,10600.0],["2000-07-24",2.9853,3.1718,2.9853,3.1019,35000.0],["2000-07-25",3.1485,3.2185,3.1485,3.1952,27400.0],["2000-07-26",3.1952,3.2418,3.1485,3.1485,43600.0],["2000-07-27",3.1718,3.1952,3.0785,3.1485,52000.0],["2000-07-28",3.1485,3.1485,3.1485,3.1485,2600.0],["2000-07-31",3.1252,3.2185,3.1252,3.1952,48600.0],["2000-08-01",3.2418,3.2651,3.2185,3.2418,17600.0],["2000-08-02",3.2884,3.3118,3.2651,3.2651,2600.0],["2000-08-03",3.2651,3.3118,3.2651,3.3118,3200.0],["2000-08-04",3.3118,3.4517,3.3118,3.4517,38600.0],["2000-08-07",3.4517,3.615,3.4051,3.5916,21200.0],["2000-08-08",3.5683,3.5683,3.545,3.5683,8000.0],["2000-08-09",3.545,3.545,3.4984,3.4984,4000.0],["2000-08-10",3.4984,3.4984,3.4051,3.4284,9800.0],["2000-08-11",3.3817,3.3817,3.3118,3.3118,7600.0],["2000-08-14",3.2651,3.2651,3.1952,3.1952,15200.0],["2000-08-15",3.1718,3.1718,3.1019,3.1252,12000.0],["2000-08-16",3.0785,3.1252,3.0785,3.1252,133800.0],["2000-08-17",3.1252,3.1718,3.1252,3.1718,2200.0],["2000-08-18",3.1485,3.1952,3.1485,3.1952,1800.0],["2000-08-21",3.2418,3.2418,3.2185,3.2185,6000.0],["2000-08-22",3.2185,3.2651,3.1952,3.2418,7600.0],["2000-08-23",3.2418,3.2651,3.2185,3.2185,2400.0],["2000-08-24",3.2185,3.2185,3.2185,3.2185,1000.0],["2000-08-25",3.2418,3.2418,3.1952,3.1952,12600.0],["2000-08-28",3.1952,3.1952,3.1952,3.1952,1600.0],["2000-08-29",3.1952,3.2185,3.1718,3.1952,4400.0],["2000-08-30",3.2418,3.2418,3.2418,3.2418,200.0],["2000-08-31",3.1952,3.2418,3.1952,3.2185,5800.0],["2000-09-01",3.2185,3.2185,3.2185,3.2185,5200.0],["2000-09-05",3.2185,3.2418,3.1952,3.1952,10600.0],["2000-09-06",3.2651,3.2651,3.2651,3.2651,11800.0],["2000-09-07",3.2418,3.3584,3.2185,3.3118,22000.0],["2000-09-08",3.3118,3.3584,3.3118,3.3584,37800.0],["2000-09-11",3.3351,3.3351,3.3118,3.3118,8400.0],["2000-09-12",3.3118,3.3584,3.3118,3.3584,1200.0],["2000-09-13",3.3584,3.3584,3.3584,3.3584,7400.0],["2000-09-14",3.3584,3.3584,3.3584,3.3584,8000.0],["2000-09-15",3.3584,3.3584,3.3584,3.3584,26400.0],["2000-09-18",3.3584,3.3584,3.3584,3.3584,0.0],["2000-09-19",3.3584,3.4051,3.3584,3.4051,11400.0],["2000-09-20",3.4051,3.4051,3.4051,3.4051,2400.0],["2000-09-21",3.4051,3.4284,3.4051,3.4051,4800.0],["2000-09-22",3.3584,3.4984,3.3584,3.475,28800.0],["2000-09-25",3.475,3.475,3.475,3.475,135200.0],["2000-09-26",3.5217,3.5217,3.5217,3.5217,2200.0],["2000-09-27",3.5683,3.5683,3.5217,3.5217,22200.0],["2000-09-28",3.5217,3.5683,3.5217,3.545,44600.0],["2000-09-29",3.545,3.545,3.4984,3.4984,144800.0],["2000-10-02",3.545,3.5916,3.545,3.5683,10000.0],["2000-10-03",3.5683,3.615,3.5683,3.615,21600.0],["2000-10-04",3.5683,3.5683,3.5683,3.5683,30800.0],["2000-10-05",3.5683,3.615,3.5683,3.615,38200.0],["2000-10-06",3.5916,3.6383,3.5916,3.5916,116800.0],["2000-10-09",3.5916,3.5916,3.5683,3.5683,12000.0],["2000-10-10",3.5683,3.5683,3.5683,3.5683,1000.0],["2000-10-11",3.545,3.615,3.545,3.615,2800.0],["2000-10-12",3.5916,3.5916,3.5916,3.5916,600.0],["2000-10-13",3.5683,3.7083,3.5683,3.7083,39200.0],["2000-10-16",3.7316,4.1047,3.7316,4.1047,53800.0],["2000-10-17",4.1514,4.2447,4.1047,4.1514,44400.0],["2000-10-18",4.198,4.338,4.1047,4.338,40400.0],["2000-10-19",4.2913,4.4779,4.2913,4.4779,61600.0],["2000-10-20",4.4779,4.4779,4.338,4.4312,4400.0],["2000-10-23",4.3846,4.3846,4.2913,4.2913,24600.0],["2000-10-24",4.338,4.4779,4.338,4.4312,14400.0],["2000-10-25",4.4312,4.4312,4.4312,4.4312,0.0],["2000-10-26",4.4779,4.5245,4.4779,4.5245,17800.0],["2000-10-27",4.5245,4.5945,4.4779,4.5245,16400.0],["2000-10-30",4.5012,4.5012,4.338,4.338,26800.0],["2000-10-31",4.338,4.4546,4.338,4.4546,8200.0],["2000-11-01",4.4312,4.4779,4.4312,4.4779,48400.0],["2000-11-02",4.4546,4.4779,4.4312,4.4312,17600.0],["2000-11-03",4.4312,4.5012,4.4312,4.5012,22000.0],["2000-11-06",4.5012,4.5012,4.5012,4.5012,0.0],["2000-11-07",4.4779,4.4779,4.3846,4.3846,11000.0],["2000-11-08",4.4312,4.4312,4.4079,4.4079,5800.0],["2000-11-09",4.3846,4.4079,4.3846,4.3846,67800.0],["2000-11-10",4.3846,4.4079,4.3846,4.3846,9600.0],["2000-11-13",4.3846,4.4079,4.3846,4.4079,7800.0],["2000-11-14",4.3846,4.3846,4.3846,4.3846,6200.0],["2000-11-15",4.338,4.3846,4.338,4.3846,4400.0],["2000-11-16",4.3846,4.3846,4.3846,4.3846,3600.0],["2000-11-17",4.3846,4.4312,4.3846,4.4079,15600.0],["2000-11-20",4.3846,4.4779,4.3846,4.4312,39800.0],["2000-11-21",4.3846,4.5245,4.338,4.4779,58800.0],["2000-11-22",4.4779,4.4779,4.4779,4.4779,0.0],["2000-11-24",4.5245,4.5245,4.4779,4.4779,3800.0],["2000-11-27",4.4779,4.8277,4.4779,4.7578,53200.0],["2000-11-28",4.8044,4.851,4.8044,4.8044,53200.0],["2000-11-29",4.8044,4.8277,4.8044,4.8277,4800.0],["2000-11-30",4.8277,4.8277,4.6645,4.6645,17200.0],["2000-12-01",4.6645,4.7578,4.6645,4.7578,9200.0],["2000-12-04",4.7578,4.7578,4.7344,4.7344,12600.0],["2000-12-05",4.7344,4.7344,4.6411,4.6411,16000.0],["2000-12-06",4.6645,4.6645,4.6178,4.6411,11800.0],["2000-12-07",4.5945,4.5945,4.4779,4.4779,15400.0],["2000-12-08",4.4779,4.4779,4.3846,4.3846,14800.0],["2000-12-11",4.338,4.338,4.1047,4.1514,20600.0],["2000-12-12",4.1514,4.198,4.1514,4.198,5800.0],["2000-12-13",4.1747,4.1747,4.0348,4.0348,27400.0],["2000-12-14",4.0348,4.1047,4.0348,4.1047,15200.0],["2000-12-15",4.0814,4.198,4.0814,4.1047,14400.0],["2000-12-18",4.1047,4.1047,4.1047,4.1047,4400.0],["2000-12-19",4.1047,4.1047,4.0114,4.0348,26800.0],["2000-12-20",4.0814,4.198,4.0581,4.198,19600.0],["2000-12-21",4.1747,4.2447,4.1514,4.2447,43000.0],["2000-12-22",4.2213,4.2213,4.198,4.2213,7600.0],["2000-12-26",4.2213,4.2213,4.2213,4.2213,200.0],["2000-12-27",4.2213,4.2447,4.2213,4.2447,34200.0],["2000-12-28",4.2447,4.2913,4.2213,4.2447,10800.0],["2000-12-29",4.2447,4.2913,4.2447,4.2913,6000.0],["2001-01-02",4.338,4.4779,4.338,4.4779,8800.0],["2001-01-03",4.4779,4.6411,4.4779,4.5945,18600.0],["2001-01-04",4.6411,4.7111,4.6411,4.7111,20000.0],["2001-01-05",4.6878,4.7578,4.6645,4.6645,14800.0],["2001-01-08",4.7111,4.7111,4.6878,4.7111,2600.0],["2001-01-09",4.6878,4.7344,4.6878,4.7344,4400.0],["2001-01-10",4.7344,4.8044,4.7344,4.8044,7600.0],["2001-01-11",4.7811,4.8044,4.7578,4.7578,36600.0],["2001-01-12",4.7578,4.7578,4.7578,4.7578,10800.0],["2001-01-16",4.8044,4.8977,4.8044,4.851,25800.0],["2001-01-17",4.8977,4.8977,4.851,4.851,4200.0],["2001-01-18",4.851,4.851,4.8044,4.8044,8000.0],["2001-01-19",4.8977,5.1309,4.8977,5.1309,27800.0],["2001-01-22",5.1076,5.1776,5.1076,5.1776,6800.0],["2001-01-23",5.2242,5.3875,5.2242,5.2708,27400.0],["2001-01-24",5.2708,5.3175,5.2242,5.2242,37000.0],["2001-01-25",5.2009,5.2942,5.2009,5.2942,11000.0],["2001-01-26",5.2475,5.2475,5.1309,5.1309,10800.0],["2001-01-29",5.0749,5.0936,4.9817,5.0376,9000.0],["2001-01-30",5.019,5.019,4.8846,4.8846,13200.0],["2001-01-31",4.907,4.907,4.8734,4.8734,14800.0],["2001-02-01",4.9108,4.9108,4.7578,4.851,79200.0],["2001-02-02",4.851,4.851,4.851,4.851,41400.0],["2001-02-05",4.851,4.9257,4.851,4.9219,3000.0],["2001-02-06",4.8846,4.8846,4.851,4.851,3400.0],["2001-02-07",4.851,5.0563,4.851,5.0376,4000.0],["2001-02-08",5.0376,5.0376,5.0376,5.0376,600.0],["2001-02-09",5.0376,5.0376,4.9817,4.9817,29600.0],["2001-02-12",4.9257,4.9257,4.851,4.851,11800.0],["2001-02-13",4.8734,5.0376,4.8697,5.0376,30000.0],["2001-02-14",4.963,4.9817,4.8884,4.9257,23800.0],["2001-02-15",4.907,4.907,4.8548,4.8884,7600.0],["2001-02-16",4.8884,4.8921,4.8884,4.8921,2800.0],["2001-02-20",4.907,5.0003,4.907,4.963,20400.0],["2001-02-21",4.9257,4.9257,4.9257,4.9257,800.0],["2001-02-22",4.907,4.907,4.907,4.907,5000.0],["2001-02-23",4.907,4.907,4.907,4.907,12400.0],["2001-02-26",4.907,4.907,4.907,4.907,12000.0],["2001-02-27",4.8921,4.8921,4.8884,4.8884,3600.0],["2001-02-28",4.8697,4.9182,4.8697,4.9182,16000.0],["2001-03-01",4.8884,4.9108,4.8734,4.8734,11000.0],["2001-03-02",4.8734,4.8734,4.8697,4.8734,1000.0],["2001-03-05",4.8734,4.8734,4.8697,4.8697,18600.0],["2001-03-06",4.851,4.8884,4.851,4.8884,4800.0],["2001-03-07",4.8697,4.8697,4.8585,4.8585,1200.0],["2001-03-08",4.8846,4.8846,4.8846,4.8846,1000.0],["2001-03-09",4.8548,4.8548,4.8399,4.851,18600.0],["2001-03-12",4.851,4.8548,4.7801,4.7801,23800.0],["2001-03-13",4.7204,4.7951,4.7167,4.7727,12000.0],["2001-03-14",4.7391,4.7503,4.6645,4.6645,9800.0],["2001-03-15",4.6458,4.6458,4.4779,4.4779,40400.0],["2001-03-16",4.4779,4.4779,4.31,4.3286,18000.0],["2001-03-19",4.3659,4.3846,4.3659,4.3846,2000.0],["2001-03-20",4.3473,4.4033,4.3473,4.3995,1400.0],["2001-03-21",4.3995,4.3995,4.3473,4.3659,2800.0],["2001-03-22",4.3846,4.4033,4.3809,4.3809,5000.0],["2001-03-23",4.3473,4.3473,4.3286,4.3286,8600.0],["2001-03-26",4.3846,4.4592,4.3846,4.4406,8400.0],["2001-03-27",4.4406,4.4406,4.4033,4.4406,12400.0],["2001-03-28",4.4107,4.4219,4.4107,4.4219,800.0],["2001-03-29",4.3659,4.3659,4.3286,4.3286,4000.0],["2001-03-30",4.3473,4.3473,4.3286,4.3286,3000.0],["2001-04-02",4.3659,4.3659,4.3622,4.3659,2400.0],["2001-04-03",4.3846,4.4219,4.3846,4.3846,25800.0],["2001-04-04",4.3846,4.3846,4.3659,4.3659,3000.0],["2001-04-05",4.3473,4.3473,4.1794,4.254,20800.0],["2001-04-06",4.2465,4.2727,4.2465,4.254,16000.0],["2001-04-09",4.254,4.4033,4.254,4.4033,40600.0],["2001-04-10",4.4033,4.5339,4.4033,4.5339,15400.0],["2001-04-11",4.5525,4.5525,4.5152,4.5525,6000.0],["2001-04-12",4.5339,4.5898,4.4965,4.4965,11600.0],["2001-04-16",4.4965,4.4965,4.4779,4.4779,8800.0],["2001-04-17",4.4965,4.5898,4.4779,4.5898,14000.0],["2001-04-18",4.5525,4.5525,4.4816,4.4816,13000.0],["2001-04-19",4.4779,4.5525,4.4779,4.5152,3800.0],["2001-04-20",4.5525,4.5861,4.5152,4.5712,8800.0],["2001-04-23",4.5525,4.5525,4.5003,4.504,3400.0],["2001-04-24",4.5339,4.5339,4.5003,4.504,4200.0],["2001-04-25",4.5227,4.5227,4.4965,4.4965,2800.0],["2001-04-26",4.4965,4.5451,4.4965,4.5451,5800.0],["2001-04-27",4.5301,4.5301,4.4854,4.4854,12600.0],["2001-04-30",4.5152,4.5152,4.4965,4.5152,5200.0],["2001-05-01",4.5339,4.5898,4.4779,4.5712,56600.0],["2001-05-02",4.5488,4.6272,4.5488,4.5898,9800.0],["2001-05-03",4.6272,4.6272,4.5712,4.5712,4800.0],["2001-05-04",4.6272,4.6383,4.5898,4.5898,11400.0],["2001-05-07",4.5824,4.6085,4.5712,4.5898,5200.0],["2001-05-08",4.5898,4.6346,4.5898,4.6346,6400.0],["2001-05-09",4.6272,4.8361,4.6272,4.8324,28000.0],["2001-05-10",4.8585,5.0003,4.8585,4.9443,14400.0],["2001-05-11",4.9817,5.0637,4.9817,5.0563,11000.0],["2001-05-14",5.0936,5.6347,5.0936,5.5451,37800.0],["2001-05-15",5.5451,5.7653,5.5451,5.6944,34200.0],["2001-05-16",5.6906,5.6906,5.616,5.616,18600.0],["2001-05-17",5.616,5.6197,5.5974,5.6011,13800.0],["2001-05-18",5.6011,5.6496,5.6011,5.6496,35000.0],["2001-05-21",5.6421,5.7093,5.6421,5.7093,11000.0],["2001-05-22",5.6832,5.7653,5.672,5.7392,20600.0],["2001-05-23",5.7429,5.9183,5.7429,5.9183,16000.0],["2001-05-24",5.9183,6.2504,5.9033,6.1608,19800.0],["2001-05-25",6.1571,6.1758,6.1198,6.1384,39000.0],["2001-05-29",6.1571,6.3437,6.1571,6.3437,162400.0],["2001-05-30",6.3437,6.7168,6.3437,6.6795,215400.0],["2001-05-31",6.6795,6.7728,6.6795,6.7691,46400.0],["2001-06-01",6.7691,6.7691,6.7168,6.7504,95800.0],["2001-06-04",6.6422,6.6422,6.3922,6.4743,88200.0],["2001-06-05",6.437,6.4631,6.3885,6.3959,44400.0],["2001-06-06",6.3623,6.3623,5.9705,6.2131,51200.0],["2001-06-07",6.1758,6.381,6.1758,6.381,22000.0],["2001-06-08",6.381,6.4183,6.3474,6.3474,8400.0],["2001-06-11",6.3623,6.6049,6.3623,6.6049,96400.0],["2001-06-12",6.6609,6.6609,6.5788,6.6235,32600.0],["2001-06-13",6.5676,6.6683,6.5265,6.5303,45000.0],["2001-06-14",6.4929,6.5303,6.3474,6.5116,8800.0],["2001-06-15",6.5228,6.6795,6.5116,6.6758,17200.0],["2001-06-18",6.6758,6.6758,6.5228,6.5265,16000.0],["2001-06-19",6.5825,6.5825,6.4855,6.5303,12000.0],["2001-06-20",6.4929,6.6161,6.4929,6.5303,54800.0],["2001-06-21",6.5303,6.5303,6.4929,6.5191,6000.0],["2001-06-22",6.5265,6.5303,6.5228,6.5303,18000.0],["2001-06-25",6.5676,6.7094,6.5676,6.6721,59200.0],["2001-06-26",6.6422,6.6571,6.6049,6.6571,46200.0],["2001-06-27",6.59,6.6422,6.5303,6.5825,34000.0],["2001-06-28",6.6385,6.6385,6.4743,6.5228,39600.0],["2001-06-29",6.5116,6.6385,6.0601,6.0638,842800.0],["2001-07-02",6.2317,6.381,6.1198,6.2355,91800.0],["2001-07-03",6.2392,6.2504,6.2355,6.2504,18200.0],["2001-07-05",6.2504,6.3996,6.2504,6.2877,40800.0],["2001-07-06",6.269,6.284,6.2355,6.2429,42400.0],["2001-07-09",6.2392,6.2952,6.2355,6.2392,234400.0],["2001-07-10",6.2877,6.3026,6.2317,6.2317,55800.0],["2001-07-11",6.1944,6.2392,6.0937,6.1384,32000.0],["2001-07-12",6.1758,6.2504,6.1608,6.1944,77000.0],["2001-07-13",6.2317,6.4556,6.2019,6.4183,46800.0],["2001-07-16",6.381,6.3996,6.2019,6.2504,54600.0],["2001-07-17",6.2578,6.381,6.2578,6.381,25600.0],["2001-07-18",6.381,6.3996,6.2877,6.3064,40600.0],["2001-07-19",6.325,6.3773,6.2877,6.2952,24800.0],["2001-07-20",6.2952,6.4929,6.2952,6.4482,50800.0],["2001-07-23",6.4482,6.4892,6.3064,6.4743,31400.0],["2001-07-24",6.4855,6.4929,6.4108,6.4743,28400.0],["2001-07-25",6.4929,6.6347,6.4929,6.6049,31600.0],["2001-07-26",6.5676,6.6235,6.4071,6.5116,38800.0],["2001-07-27",6.4743,6.6198,6.3437,6.5489,37000.0],["2001-07-30",6.5638,6.6422,6.5638,6.6385,44200.0],["2001-07-31",6.6049,6.8288,6.6049,6.6422,42000.0],["2001-08-01",6.6422,6.7168,6.4556,6.6795,41800.0],["2001-08-02",6.6235,6.7206,6.5862,6.59,21400.0],["2001-08-03",6.6609,6.7168,6.6123,6.6646,16800.0],["2001-08-06",6.6982,6.7168,6.6235,6.6795,50000.0],["2001-08-07",6.6422,6.6944,6.6235,6.6459,35600.0],["2001-08-08",6.6049,6.6273,6.5489,6.5974,7600.0],["2001-08-09",6.5489,6.6049,6.5377,6.6049,4400.0],["2001-08-10",6.6609,6.7243,6.6049,6.6982,93800.0],["2001-08-13",6.6422,6.8997,6.6422,6.8474,35600.0],["2001-08-14",6.8474,6.8997,6.8474,6.8922,78600.0],["2001-08-15",6.8848,6.8848,6.8101,6.8624,46200.0],["2001-08-16",6.8736,6.8736,6.8474,6.8474,44600.0],["2001-08-17",6.8474,6.8474,6.8101,6.8139,21800.0],["2001-08-20",6.7915,6.8661,6.7915,6.8661,59000.0],["2001-08-21",6.8661,6.8848,6.8661,6.8661,44000.0],["2001-08-22",6.8474,6.8474,6.7541,6.8213,24200.0],["2001-08-23",6.8213,6.8848,6.7915,6.8288,26200.0],["2001-08-24",6.7915,6.9034,6.7915,6.9034,49600.0],["2001-08-27",6.8773,6.8997,6.8288,6.8474,26200.0],["2001-08-28",6.8959,6.9034,6.8736,6.9034,52600.0],["2001-08-29",6.9034,6.9034,6.8288,6.8959,30200.0],["2001-08-30",6.9034,6.9183,6.8885,6.9183,40200.0],["2001-08-31",6.9407,7.0863,6.937,6.978,23200.0],["2001-09-04",6.978,6.978,6.8959,6.8959,41200.0],["2001-09-05",6.8288,6.8549,6.7915,6.8549,5200.0],["2001-09-06",6.8549,6.978,6.8549,6.9295,48800.0],["2001-09-07",6.9034,6.9482,6.8101,6.8101,23800.0],["2001-09-10",6.8474,6.9594,6.8101,6.9519,41000.0],["2001-09-17",6.9071,6.9594,6.8362,6.8661,23200.0],["2001-09-18",6.9221,6.9594,6.7728,6.784,10200.0],["2001-09-19",6.8213,6.9221,6.7728,6.9221,20800.0],["2001-09-20",6.9407,6.9594,6.7728,6.7728,29200.0],["2001-09-21",6.5303,6.7915,6.437,6.7803,59600.0],["2001-09-24",6.8288,6.8848,6.7168,6.7168,11600.0],["2001-09-25",6.7541,6.7541,6.7318,6.7355,39800.0],["2001-09-26",6.7915,6.7915,6.5303,6.7168,40600.0],["2001-09-27",6.6609,6.6609,6.6049,6.6422,50800.0],["2001-09-28",6.6422,6.8661,6.6422,6.8101,52600.0],["2001-10-01",6.8101,6.8101,6.7728,6.8101,9800.0],["2001-10-02",6.8101,6.9407,6.8101,6.9407,43800.0],["2001-10-03",6.9034,7.2766,6.9034,7.1273,58800.0],["2001-10-04",7.1646,7.2766,7.1161,7.1161,100200.0],["2001-10-05",7.1721,7.1721,6.8661,6.9221,24800.0],["2001-10-08",6.9034,6.9034,6.7541,6.7541,24800.0],["2001-10-09",6.7541,6.8101,6.7541,6.8064,70800.0],["2001-10-10",6.7989,6.8773,6.7989,6.8512,95000.0],["2001-10-11",6.8885,7.0527,6.8885,6.9557,22200.0],["2001-10-12",6.9594,6.978,6.9221,6.9557,21800.0],["2001-10-15",6.9967,7.1273,6.9407,7.034,27200.0],["2001-10-16",7.0415,7.0452,6.8661,7.0154,32800.0],["2001-10-17",6.9967,7.1273,6.9967,7.034,14800.0],["2001-10-18",7.09,7.1646,7.034,7.034,32400.0],["2001-10-19",7.0713,7.1273,7.034,7.1273,19000.0],["2001-10-22",7.1646,7.1646,7.0713,7.1086,12800.0],["2001-10-23",7.1236,7.1273,7.0527,7.0527,19800.0],["2001-10-24",7.0527,7.09,7.0527,7.0788,4200.0],["2001-10-25",7.1086,7.146,7.0788,7.0975,16000.0],["2001-10-26",7.0937,7.1273,7.0713,7.0713,13000.0],["2001-10-29",7.1086,7.146,7.0527,7.0527,19000.0],["2001-10-30",7.0154,7.09,7.0004,7.09,16000.0],["2001-10-31",7.0975,7.1534,7.0975,7.1534,42000.0],["2001-11-01",7.09,7.1497,7.0527,7.09,20800.0],["2001-11-02",7.146,7.146,7.0751,7.0751,108400.0],["2001-11-05",7.034,7.1273,7.034,7.0863,9800.0],["2001-11-06",7.0825,7.1646,6.9967,7.1385,17200.0],["2001-11-07",7.09,7.1273,7.0415,7.0415,2400.0],["2001-11-08",7.0825,7.0825,6.9855,6.9855,13800.0],["2001-11-09",6.9967,7.0713,6.9967,7.0527,6000.0],["2001-11-12",7.0788,7.1086,7.0788,7.09,17800.0],["2001-11-13",7.146,7.146,6.9855,6.9855,12400.0],["2001-11-14",7.0228,7.0452,6.978,7.0452,6800.0],["2001-11-15",7.0154,7.034,6.9855,6.9967,90400.0],["2001-11-16",7.0527,7.0527,6.8661,6.8698,39200.0],["2001-11-19",6.8288,6.8288,6.6422,6.7168,30000.0],["2001-11-20",6.6982,6.6982,6.6683,6.6683,4400.0],["2001-11-21",6.7168,6.7168,6.7168,6.7168,400.0],["2001-11-23",6.6795,6.7915,6.6795,6.7915,3400.0],["2001-11-26",6.7541,6.9034,6.7541,6.9034,5600.0],["2001-11-27",6.9034,6.9034,6.6982,6.6982,11600.0],["2001-11-28",6.6758,6.6758,6.269,6.3101,39000.0],["2001-11-29",6.3623,6.3623,6.2728,6.3437,29600.0],["2001-11-30",6.3623,6.3623,6.0078,6.0638,27800.0],["2001-12-03",6.0265,6.0265,5.9332,5.9332,40800.0],["2001-12-04",5.9705,5.9705,5.9332,5.9668,9400.0],["2001-12-05",5.9668,6.0638,5.9668,6.0452,29800.0],["2001-12-06",6.1384,6.3399,6.0825,6.3399,31000.0],["2001-12-07",6.3437,6.6273,6.3437,6.6161,36200.0],["2001-12-10",6.6086,6.6086,6.5116,6.5116,15400.0],["2001-12-11",6.5004,6.6907,6.4743,6.6907,25600.0],["2001-12-12",6.6683,6.8848,6.6235,6.8474,13600.0],["2001-12-13",6.8101,6.8101,6.7541,6.7541,2600.0],["2001-12-14",6.6795,6.8288,6.6795,6.825,6000.0],["2001-12-17",6.7877,7.0527,6.7355,7.0527,28200.0],["2001-12-18",7.0154,7.09,7.0154,7.0527,9800.0],["2001-12-19",7.0154,7.0527,7.0154,7.034,12400.0],["2001-12-20",6.9967,7.0004,6.8288,6.8288,7400.0],["2001-12-21",6.9034,6.9221,6.8288,6.8661,47000.0],["2001-12-24",6.8101,6.8101,6.7541,6.8101,5200.0],["2001-12-26",6.8474,6.9034,6.8474,6.8474,5200.0],["2001-12-27",6.8101,6.8848,6.8101,6.8624,3200.0],["2001-12-28",6.8586,6.9221,6.8474,6.8624,5200.0],["2001-12-31",6.8288,6.8288,6.7168,6.7168,11000.0],["2002-01-02",6.6982,6.6982,6.5303,6.5676,17800.0],["2002-01-03",6.5303,6.5862,6.4183,6.437,35600.0],["2002-01-04",6.4631,6.4929,6.3623,6.3735,22400.0],["2002-01-07",6.3549,6.3623,6.2317,6.2317,53000.0],["2002-01-08",6.1944,6.1944,5.9892,6.0825,41000.0],["2002-01-09",6.0078,6.1011,5.9817,6.0228,47800.0],["2002-01-10",6.0078,6.1198,6.0004,6.0638,12200.0],["2002-01-11",6.0825,6.131,6.0265,6.0452,5000.0],["2002-01-14",6.0414,6.0638,6.0265,6.0265,9200.0],["2002-01-15",6.0265,6.0638,5.9892,6.0452,36400.0],["2002-01-16",6.0265,6.0638,6.0078,6.0452,4800.0],["2002-01-17",6.075,6.4146,6.075,6.4146,29800.0],["2002-01-18",6.381,6.4146,6.3437,6.3996,12400.0],["2002-01-22",6.4743,6.4743,6.3064,6.3064,12600.0],["2002-01-23",6.3064,6.3064,6.2504,6.2728,9400.0],["2002-01-24",6.2765,6.2877,6.2504,6.269,14000.0],["2002-01-25",6.269,6.2765,6.2616,6.2653,40000.0],["2002-01-28",6.2131,6.2131,6.1198,6.1235,3600.0],["2002-01-29",6.1571,6.1571,6.1086,6.1086,30000.0],["2002-01-30",6.1198,6.172,6.1011,6.1011,6200.0],["2002-01-31",6.0825,6.0937,5.9892,6.0638,27800.0],["2002-02-01",6.1384,6.1571,6.1011,6.1011,26600.0],["2002-02-04",6.1235,6.1235,6.0526,6.0675,6200.0],["2002-02-05",6.1011,6.1944,6.1011,6.1571,11800.0],["2002-02-06",6.1571,6.1571,6.1123,6.1347,14400.0],["2002-02-07",6.1347,6.1347,6.0452,6.0452,4600.0],["2002-02-08",6.0825,6.2317,6.0825,6.2317,7600.0],["2002-02-11",6.2504,6.284,6.1758,6.2131,15600.0],["2002-02-12",6.2504,6.6795,6.2504,6.4929,31400.0],["2002-02-13",6.4482,6.4929,6.3623,6.437,26600.0],["2002-02-14",6.437,6.4743,6.3735,6.4071,11200.0],["2002-02-15",6.4071,6.4183,6.3773,6.3847,8600.0],["2002-02-19",6.381,6.3996,6.3623,6.381,8800.0],["2002-02-20",6.3623,6.4183,6.3064,6.4183,17200.0],["2002-02-21",6.381,6.381,6.3437,6.3623,4600.0],["2002-02-22",6.3437,6.4743,6.3437,6.4743,8400.0],["2002-02-25",6.4855,6.5676,6.4743,6.5676,5800.0],["2002-02-26",6.5974,6.6422,6.5974,6.6422,5800.0],["2002-02-27",6.6609,6.6795,6.6609,6.6758,3800.0],["2002-02-28",6.7541,6.7541,6.6982,6.6982,14600.0],["2002-03-01",6.7915,6.8288,6.7168,6.7915,32400.0],["2002-03-04",6.7579,6.8362,6.7579,6.8101,34400.0],["2002-03-05",6.8325,6.8325,6.7765,6.8176,15000.0],["2002-03-06",6.8176,6.8848,6.8101,6.8101,26000.0],["2002-03-07",6.8213,6.8661,6.8213,6.8325,12000.0],["2002-03-08",6.8325,6.8848,6.8325,6.8773,24200.0],["2002-03-11",6.8773,6.9407,6.8773,6.9034,11600.0],["2002-03-12",6.9146,6.978,6.9146,6.9333,39000.0],["2002-03-13",6.9333,6.978,6.9071,6.9221,12400.0],["2002-03-14",6.9706,7.0154,6.8959,6.9818,39800.0],["2002-03-15",6.8512,6.8848,6.8027,6.8474,50800.0],["2002-03-18",6.8848,7.0042,6.8848,6.9743,30600.0],["2002-03-19",7.0154,7.0154,6.7915,6.8288,21200.0],["2002-03-20",6.8362,6.9034,6.8362,6.8474,2200.0],["2002-03-21",6.8586,7.0079,6.8474,7.0004,14400.0],["2002-03-22",6.9892,7.0004,6.9594,6.978,28600.0],["2002-03-25",6.9967,7.0154,6.9967,7.0154,7400.0],["2002-03-26",6.9594,7.0415,6.9594,7.0378,8000.0],["2002-03-27",7.0377,7.0713,6.9967,7.0713,11600.0],["2002-03-28",7.09,7.1124,7.034,7.034,21000.0],["2002-04-01",6.9967,6.9967,6.9482,6.9668,7200.0],["2002-04-02",6.9967,7.09,6.9967,7.0751,9000.0],["2002-04-03",7.1124,7.2393,7.0676,7.2094,29000.0],["2002-04-04",7.2131,7.2318,7.131,7.2318,18400.0],["2002-04-05",7.2766,7.3699,7.2019,7.2019,25000.0],["2002-04-08",7.2019,7.2766,7.1833,7.2243,23000.0],["2002-04-09",7.2094,7.2393,7.1646,7.1646,164000.0],["2002-04-10",7.1982,7.2393,7.146,7.2393,56200.0],["2002-04-11",7.2393,7.2616,6.9594,7.0751,70000.0],["2002-04-12",7.1273,7.1833,7.09,7.1086,61800.0],["2002-04-15",7.131,7.1758,7.0489,7.0527,12800.0],["2002-04-16",6.978,7.1012,6.978,7.1012,15800.0],["2002-04-17",7.09,7.09,7.0154,7.0154,4000.0],["2002-04-18",6.9407,7.1086,6.9221,7.0713,21200.0],["2002-04-19",7.09,7.09,6.978,6.978,3800.0],["2002-04-22",6.9407,7.0191,6.9034,6.978,20400.0],["2002-04-23",6.9407,6.9631,6.9034,6.9407,15600.0],["2002-04-24",6.9594,7.0191,6.9594,7.0191,10200.0],["2002-04-25",7.0527,7.2206,7.0527,7.1684,41200.0],["2002-04-26",7.09,7.1646,7.0713,7.0975,19000.0],["2002-04-29",7.1273,7.1273,7.0825,7.0825,108200.0],["2002-04-30",7.2579,8.4147,7.2393,8.4147,109200.0],["2002-05-01",8.3401,8.4893,7.9109,8.4893,105400.0],["2002-05-02",8.4334,8.508,8.2468,8.396,93400.0],["2002-05-03",8.3587,8.508,8.3587,8.4147,60400.0],["2002-05-06",8.452,8.5005,8.1162,8.1348,60200.0],["2002-05-07",8.1348,8.1348,7.5751,7.6124,82800.0],["2002-05-08",7.6199,8.1908,7.6199,8.1721,44600.0],["2002-05-09",8.1721,8.243,7.9856,7.9856,43200.0],["2002-05-10",7.9781,8.0229,7.7057,7.9221,69000.0],["2002-05-13",7.8736,8.1348,7.8363,8.1162,22200.0],["2002-05-14",8.1535,8.2095,8.0415,8.0527,45600.0],["2002-05-15",8.0975,8.2095,8.0303,8.2095,17200.0],["2002-05-16",8.2468,8.2468,7.9408,8.0154,17800.0],["2002-05-17",7.9856,8.1721,7.9856,8.1348,16600.0],["2002-05-20",8.1348,8.1721,8.0975,8.1348,16400.0],["2002-05-21",8.1647,8.2841,8.0975,8.1348,48400.0],["2002-05-22",8.0602,8.243,8.0602,8.1535,64000.0],["2002-05-23",8.1908,8.2057,8.1348,8.1535,22400.0],["2002-05-24",8.1348,8.1721,8.0975,8.0975,17600.0],["2002-05-28",8.1535,8.1983,8.0975,8.1983,18600.0],["2002-05-29",8.2095,8.2841,8.2095,8.2841,114400.0],["2002-05-30",8.2841,8.2841,8.2095,8.2095,485000.0],["2002-05-31",8.2095,8.2841,8.0266,8.0266,81600.0],["2002-06-03",8.0602,8.0975,7.9371,7.9483,78600.0],["2002-06-04",7.9669,8.0415,7.8736,8.0415,34200.0],["2002-06-05",8.0527,8.3587,8.0303,8.3587,96200.0],["2002-06-06",8.3214,8.3214,8.2654,8.3102,65800.0],["2002-06-07",8.2095,8.3774,8.2095,8.3139,64800.0],["2002-06-10",8.3587,8.9371,8.3587,8.9371,62400.0],["2002-06-11",8.8998,9.4036,8.8998,9.3103,80200.0],["2002-06-12",9.3476,9.5155,9.3476,9.4409,40600.0],["2002-06-13",9.4969,9.6834,9.3662,9.4148,75600.0],["2002-06-14",9.3215,9.3252,9.064,9.105,101600.0],["2002-06-17",9.2543,9.3289,9.2543,9.273,61200.0],["2002-06-18",9.3289,9.6946,9.3289,9.6648,94800.0],["2002-06-19",9.6275,9.7021,9.5976,9.6349,141600.0],["2002-06-20",9.5901,9.7394,9.4782,9.6797,68200.0],["2002-06-21",9.717,9.7394,9.4483,9.4969,53600.0],["2002-06-24",9.4782,9.4969,9.3327,9.3774,57000.0],["2002-06-25",9.3849,9.3998,9.2767,9.3177,70800.0],["2002-06-26",9.2916,9.3289,9.2356,9.2879,59600.0],["2002-06-27",9.3103,9.3588,9.2991,9.3588,65600.0],["2002-06-28",9.3849,9.4595,9.3663,9.4595,284200.0],["2002-07-01",9.4036,9.4222,9.3327,9.3662,106200.0],["2002-07-02",9.3289,9.3327,9.2356,9.3103,20800.0],["2002-07-03",9.3289,9.3289,9.1424,9.258,28800.0],["2002-07-05",9.1983,9.2916,9.161,9.1797,19600.0],["2002-07-08",9.1424,9.2543,9.1237,9.1274,16600.0],["2002-07-09",9.1237,9.3476,9.1013,9.3476,107400.0],["2002-07-10",9.3476,9.3812,9.273,9.3103,98000.0],["2002-07-11",9.3476,9.3476,9.1797,9.273,24800.0],["2002-07-12",9.3215,9.3513,9.2916,9.314,39400.0],["2002-07-15",9.3103,9.3476,9.105,9.1461,57400.0],["2002-07-16",9.1983,9.2916,8.8625,8.8886,287400.0],["2002-07-17",8.9558,8.9856,8.5826,8.7692,63800.0],["2002-07-18",8.7505,8.8065,8.4334,8.4557,95000.0],["2002-07-19",8.396,8.396,8.0789,8.0789,121600.0],["2002-07-22",8.0789,8.1721,8.0415,8.0863,50200.0],["2002-07-23",8.1535,8.2878,8.0975,8.2281,51400.0],["2002-07-24",8.2281,8.6386,8.0975,8.6386,58000.0],["2002-07-25",8.6386,8.6684,8.564,8.6573,24200.0],["2002-07-26",8.6573,8.8625,8.6573,8.8625,2010400.0],["2002-07-29",8.9185,9.8588,8.9185,9.7581,76000.0],["2002-07-30",9.6648,9.6648,8.4744,8.6535,142200.0],["2002-07-31",8.5826,8.6199,8.1348,8.3587,121400.0],["2002-08-01",8.4147,9.0304,8.396,9.0267,58800.0],["2002-08-02",9.0267,9.1424,8.0975,8.0975,220000.0],["2002-08-05",8.1908,8.3774,7.9483,8.1162,104800.0],["2002-08-06",8.1721,8.2654,7.9557,8.2095,122200.0],["2002-08-07",8.3028,8.3028,7.6236,7.8363,83200.0],["2002-08-08",7.8736,7.8923,7.743,7.8363,62200.0],["2002-08-09",7.799,7.8699,7.7244,7.8326,69600.0],["2002-08-12",7.8326,7.855,7.743,7.8176,106200.0],["2002-08-13",7.855,7.8736,7.7244,7.7244,55000.0],["2002-08-14",7.7617,8.0378,7.7244,8.0378,67400.0],["2002-08-15",8.0378,8.2468,7.9856,8.1945,67000.0],["2002-08-16",8.2095,8.2095,7.9669,7.9669,106000.0],["2002-08-19",7.9706,8.0154,7.4631,7.5005,71000.0],["2002-08-20",7.4818,7.6497,7.3549,7.6348,45800.0],["2002-08-21",7.8363,7.8363,7.6236,7.7617,24000.0],["2002-08-22",7.7804,8.3602,7.7804,8.3041,38800.0],["2002-08-23",8.3415,8.3901,8.2854,8.2854,40000.0],["2002-08-26",8.3041,8.5322,8.3041,8.5322,12000.0],["2002-08-27",8.5996,8.6407,8.4724,8.4724,17800.0],["2002-08-28",8.435,8.435,8.0048,8.0048,14600.0],["2002-08-29",8.0086,8.4163,8.0086,8.3976,49000.0],["2002-08-30",8.3602,8.5322,8.3041,8.5322,21200.0],["2002-09-03",8.4911,8.4911,8.1544,8.1544,11800.0],["2002-09-04",8.1544,8.6631,8.1544,8.6631,21400.0],["2002-09-05",8.6407,8.6781,8.6033,8.6594,40800.0],["2002-09-06",8.6033,8.7903,8.5472,8.7903,12200.0],["2002-09-09",8.7529,8.8464,8.6445,8.6744,56400.0],["2002-09-10",8.6744,8.6744,8.3377,8.3602,22800.0],["2002-09-11",8.3041,8.3041,8.1918,8.1918,5200.0],["2002-09-12",8.1806,8.1806,8.0048,8.0048,18200.0],["2002-09-13",7.9824,8.0609,7.8926,8.0422,21200.0],["2002-09-16",8.0422,8.0422,7.9225,7.945,4200.0],["2002-09-17",7.8926,7.8963,7.7056,7.7056,9800.0],["2002-09-18",7.6682,7.6682,7.5559,7.6457,24200.0],["2002-09-19",7.6869,7.7056,7.4213,7.4213,24600.0],["2002-09-20",7.4811,7.5372,7.4063,7.5372,40200.0],["2002-09-23",7.5372,7.5485,7.4886,7.4886,19400.0],["2002-09-24",7.4549,7.5559,7.3016,7.3876,41600.0],["2002-09-25",7.3502,7.5559,7.3502,7.4961,72000.0],["2002-09-26",7.425,7.4774,7.3614,7.425,72200.0],["2002-09-27",7.3502,7.3689,6.8527,6.8639,81000.0],["2002-09-30",6.8677,7.1258,6.8677,7.0659,69200.0],["2002-10-01",7.0659,7.0659,6.7405,6.8078,44200.0],["2002-10-02",6.7704,6.7929,6.7555,6.7891,31600.0],["2002-10-03",6.7891,6.9163,6.7891,6.8452,27400.0],["2002-10-04",6.8826,6.9575,6.8265,6.92,31000.0],["2002-10-07",6.8826,7.1632,6.8452,7.0734,25200.0],["2002-10-08",7.051,7.1146,7.0248,7.1108,20000.0],["2002-10-09",7.1445,7.1445,6.8639,6.8826,27600.0],["2002-10-10",6.8826,7.0697,6.8826,7.0697,11800.0],["2002-10-11",7.0136,7.1258,6.9949,7.1258,8000.0],["2002-10-14",7.0697,7.0697,6.8826,6.9051,11200.0],["2002-10-15",6.9051,7.0697,6.9051,6.9949,13000.0],["2002-10-16",6.9986,6.9986,6.8639,6.8639,51800.0],["2002-10-17",6.9013,7.1632,6.9013,7.1632,7200.0],["2002-10-18",7.1819,7.1819,6.935,7.0697,13200.0],["2002-10-21",7.1071,7.1819,7.1071,7.1819,5400.0],["2002-10-22",7.1707,7.3128,7.0323,7.0323,17200.0],["2002-10-23",7.0136,7.152,7.0136,7.152,10400.0],["2002-10-24",7.1819,7.3502,7.1071,7.3128,90800.0],["2002-10-25",7.3128,7.3278,6.9387,6.9949,30600.0],["2002-10-28",7.0323,7.0323,6.8565,6.92,26600.0],["2002-10-29",6.92,7.0061,6.5797,6.5834,75400.0],["2002-10-30",6.6395,6.834,6.6208,6.7667,21600.0],["2002-10-31",6.8078,6.8265,6.647,6.647,27600.0],["2002-11-01",6.6582,6.9575,6.6582,6.9575,20600.0],["2002-11-04",6.9575,7.2492,6.9575,7.2492,29000.0],["2002-11-05",7.2006,7.2006,7.051,7.1108,13600.0],["2002-11-06",7.0697,7.1258,6.9462,7.051,52400.0],["2002-11-07",7.0136,7.122,6.9612,7.051,13800.0],["2002-11-08",7.1071,7.1071,7.0136,7.0809,6400.0],["2002-11-11",7.0323,7.036,6.9238,6.9238,29400.0],["2002-11-12",6.8864,7.0734,6.8864,6.92,34400.0],["2002-11-13",6.8826,6.9575,6.8078,6.8078,23800.0],["2002-11-14",6.8078,6.8826,6.7517,6.8826,40600.0],["2002-11-15",6.8826,6.9313,6.8265,6.8265,17800.0],["2002-11-18",6.8639,6.8639,6.546,6.7442,56800.0],["2002-11-19",6.7704,6.7704,6.6619,6.733,54400.0],["2002-11-20",6.7181,7.238,6.7181,7.2193,56800.0],["2002-11-21",7.2193,7.4213,7.1071,7.1819,43400.0],["2002-11-22",7.1445,7.1594,7.0248,7.036,39200.0],["2002-11-25",6.9949,7.2941,6.8639,7.2941,32400.0],["2002-11-26",7.2791,7.2791,6.9949,7.0023,34800.0],["2002-11-27",7.0023,7.3727,7.0023,7.3727,20200.0],["2002-11-29",7.3727,7.3876,7.2941,7.3689,3600.0],["2002-12-02",7.3315,7.3652,6.9313,6.9949,16600.0],["2002-12-03",6.9949,6.9949,6.8415,6.9126,20200.0],["2002-12-04",6.95,6.95,6.8078,6.8639,33600.0],["2002-12-05",6.8864,6.8864,6.8078,6.8078,25000.0],["2002-12-06",6.7704,6.9126,6.7667,6.8826,28800.0],["2002-12-09",6.849,6.849,6.6769,6.6769,28600.0],["2002-12-10",6.733,6.733,6.3964,6.4338,105200.0],["2002-12-11",6.4487,6.5161,6.4487,6.4712,13800.0],["2002-12-12",6.4899,6.5834,6.4899,6.5198,11000.0],["2002-12-13",6.5198,6.5535,6.3964,6.3964,26800.0],["2002-12-16",6.3627,6.4899,6.3403,6.4899,36200.0],["2002-12-17",6.46,6.46,6.3216,6.359,23600.0],["2002-12-18",6.3702,6.3926,6.3216,6.359,15800.0],["2002-12-19",6.3964,6.4861,6.3365,6.43,21400.0],["2002-12-20",6.4712,6.4749,6.3403,6.4151,27200.0],["2002-12-23",6.4338,6.4338,6.3216,6.359,25800.0],["2002-12-24",6.359,6.3777,6.3029,6.3029,25600.0],["2002-12-26",6.2804,6.2804,6.2093,6.228,11800.0],["2002-12-27",6.2093,6.2467,6.0971,6.0971,37600.0],["2002-12-30",6.0597,6.1944,6.041,6.1083,24400.0],["2002-12-31",6.0784,6.0784,5.8951,5.9101,55000.0],["2003-01-02",5.9662,5.9849,5.8241,5.9101,34200.0],["2003-01-03",5.8914,5.9064,5.7605,5.7642,54200.0],["2003-01-06",5.8353,6.4487,5.8353,6.4487,60600.0],["2003-01-07",6.3964,6.5722,6.3964,6.3964,36400.0],["2003-01-08",6.4338,6.5011,6.3964,6.4338,37000.0],["2003-01-09",6.4712,6.8078,6.4712,6.7517,25800.0],["2003-01-10",6.7517,6.8078,6.7218,6.7218,17000.0],["2003-01-13",6.748,6.748,6.5871,6.6881,22800.0],["2003-01-14",6.733,6.7517,6.6582,6.733,10400.0],["2003-01-15",6.7143,6.834,6.6395,6.7555,10000.0],["2003-01-16",6.7891,6.7891,6.6881,6.7031,11200.0],["2003-01-17",6.7031,6.7031,6.5273,6.6657,8200.0],["2003-01-21",6.6208,6.6358,6.531,6.5348,7400.0],["2003-01-22",6.5048,6.5048,6.3664,6.3964,8200.0],["2003-01-23",6.3702,6.4674,6.3216,6.4674,19800.0],["2003-01-24",6.4151,6.4151,6.2093,6.2093,12200.0],["2003-01-27",6.2093,6.2206,6.1046,6.1719,37800.0],["2003-01-28",6.1383,6.5086,6.1121,6.4712,26000.0],["2003-01-29",6.1719,6.1719,5.6108,5.6108,170600.0],["2003-01-30",5.5734,5.6071,5.2929,5.4238,95800.0],["2003-01-31",5.4238,5.5173,5.3116,5.3116,37400.0],["2003-02-03",5.3004,5.3228,5.2518,5.2518,18800.0],["2003-02-04",5.2443,5.3041,5.1246,5.2892,36400.0],["2003-02-05",5.3116,5.349,4.7505,4.9001,89000.0],["2003-02-06",4.9039,5.0872,4.8814,4.9375,25400.0],["2003-02-07",4.9039,5.0535,4.8328,4.9562,24400.0],["2003-02-10",4.9301,5.2368,4.8627,5.2368,52400.0],["2003-02-11",5.3303,5.5136,5.2031,5.2705,36000.0],["2003-02-12",5.2929,5.4724,5.2929,5.4238,34000.0],["2003-02-13",5.4575,5.5884,5.45,5.5734,23200.0],["2003-02-14",5.536,5.6857,5.4575,5.6857,34000.0],["2003-02-18",5.7231,5.8353,5.6483,5.8353,30000.0],["2003-02-19",5.7792,5.9475,5.7792,5.9138,32400.0],["2003-02-20",5.8652,5.9288,5.8054,5.9288,35800.0],["2003-02-21",5.9288,6.0223,5.8951,5.9699,29200.0],["2003-02-24",5.9475,5.9737,5.8652,5.9363,24600.0],["2003-02-25",5.9288,6.0373,5.8689,6.0111,20600.0],["2003-02-26",5.9961,5.9961,5.8876,5.9288,11000.0],["2003-02-27",5.9288,5.9924,5.9101,5.9849,11400.0],["2003-02-28",5.9475,6.0223,5.8727,6.0223,18600.0],["2003-03-03",6.041,6.041,5.8876,5.8914,5200.0],["2003-03-04",5.854,5.9101,5.7605,5.9064,12200.0],["2003-03-05",5.9438,5.9438,5.7231,5.7567,11400.0],["2003-03-06",5.7231,5.7492,5.6744,5.7081,17800.0],["2003-03-07",5.6857,5.7081,5.652,5.6857,30200.0],["2003-03-10",5.6483,5.7231,5.6108,5.652,22400.0],["2003-03-11",5.7455,5.7455,5.6183,5.6183,10000.0],["2003-03-12",5.5772,5.5809,5.3752,5.4201,27400.0],["2003-03-13",5.3864,5.3976,5.162,5.1769,38600.0],["2003-03-14",5.1395,5.2106,4.9375,5.0161,66600.0],["2003-03-17",5.0161,5.5884,5.0161,5.5884,19000.0],["2003-03-18",5.6034,5.6108,5.5473,5.5734,14200.0],["2003-03-19",5.6108,5.7492,5.6108,5.6483,42000.0],["2003-03-20",5.6108,5.7717,5.5921,5.7231,27200.0],["2003-03-21",5.7044,5.9774,5.7044,5.8727,25000.0],["2003-03-24",5.8166,5.854,5.8054,5.8054,3600.0],["2003-03-25",5.7979,5.8166,5.7567,5.7605,8200.0],["2003-03-26",5.7231,5.7642,5.6108,5.6108,26200.0],["2003-03-27",5.6034,5.6071,5.5398,5.5547,26000.0],["2003-03-28",5.5921,5.5921,5.4687,5.4986,18400.0],["2003-03-31",5.4612,5.4949,5.4051,5.4201,10600.0],["2003-04-01",5.4575,5.4762,5.4201,5.4313,21400.0],["2003-04-02",5.4687,5.7006,5.4687,5.7006,9600.0],["2003-04-03",5.6969,5.7792,5.6483,5.7792,11400.0],["2003-04-04",5.7941,5.8914,5.738,5.8353,11600.0],["2003-04-07",5.8727,5.9774,5.8727,5.8802,11800.0],["2003-04-08",5.9288,5.9849,5.8914,5.9625,6200.0],["2003-04-09",6.0036,6.0186,5.854,5.8914,11200.0],["2003-04-10",5.8727,5.9288,5.8203,5.8203,14600.0],["2003-04-11",5.854,5.854,5.6857,5.6857,7800.0],["2003-04-14",5.7231,5.7231,5.6483,5.667,6200.0],["2003-04-15",5.6408,5.6408,5.5099,5.5734,34800.0],["2003-04-16",5.5734,5.5734,5.4799,5.4874,7200.0],["2003-04-17",5.4874,5.4874,5.3116,5.4238,40400.0],["2003-04-21",5.5173,5.6857,5.5173,5.5734,17000.0],["2003-04-22",5.536,5.536,5.4163,5.435,13400.0],["2003-04-23",5.4537,5.6557,5.4537,5.6557,21600.0],["2003-04-24",5.6483,5.8428,5.6183,5.8166,24200.0],["2003-04-25",5.8054,5.8914,5.7792,5.8689,10000.0],["2003-04-28",5.8914,6.0485,5.8353,5.8914,22800.0],["2003-04-29",5.8914,5.8914,5.5547,5.6034,40000.0],["2003-04-30",5.566,5.6782,5.4687,5.536,86200.0],["2003-05-01",5.536,5.536,5.3677,5.3677,43800.0],["2003-05-02",5.4051,5.465,5.3228,5.4612,35400.0],["2003-05-05",5.4238,5.6034,5.4238,5.5173,21200.0],["2003-05-06",5.536,5.536,5.4612,5.4687,22400.0],["2003-05-07",5.4313,5.4612,5.4201,5.4276,27000.0],["2003-05-08",5.4276,5.4276,5.2929,5.2929,11400.0],["2003-05-09",5.3116,5.4612,5.3079,5.3228,15600.0],["2003-05-12",5.3266,5.3266,5.2031,5.2069,20800.0],["2003-05-13",5.1695,5.1732,5.0236,5.046,15600.0],["2003-05-14",5.0834,5.0834,4.9375,4.9375,37800.0],["2003-05-15",4.9001,5.0011,4.9001,4.9974,55600.0],["2003-05-16",4.9786,5.05,4.8059,4.8435,65400.0],["2003-05-19",4.881,4.881,4.8435,4.8435,9600.0],["2003-05-20",4.8472,5.0349,4.8247,4.8435,39400.0],["2003-05-21",4.8472,4.8622,4.8247,4.8435,38800.0],["2003-05-22",4.881,4.881,4.8059,4.8359,44200.0],["2003-05-23",4.8134,4.8622,4.8059,4.8585,18800.0],["2003-05-27",4.881,4.8998,4.8097,4.8585,22800.0],["2003-05-28",4.896,4.9185,4.7308,4.7533,103600.0],["2003-05-29",4.7158,4.8998,4.7158,4.881,63200.0],["2003-05-30",4.9185,5.0312,4.911,5.0124,114800.0],["2003-06-02",5.1063,5.1626,5.0199,5.0312,25800.0],["2003-06-03",4.9936,5.0274,4.911,4.9674,17600.0],["2003-06-04",5.0049,5.1438,4.9749,5.0274,31600.0],["2003-06-05",5.0349,5.1138,5.0312,5.0687,11400.0],["2003-06-06",5.0687,5.1251,4.9561,4.9636,17800.0],["2003-06-09",4.9636,4.9936,4.9073,4.9185,28600.0],["2003-06-10",4.9411,5.2077,4.9185,5.1814,95400.0],["2003-06-11",5.1626,5.1776,5.0312,5.1739,71800.0],["2003-06-12",5.2001,5.3128,5.1814,5.249,79600.0],["2003-06-13",5.2565,5.2752,5.1851,5.1926,127600.0],["2003-06-16",5.2302,5.4066,5.2302,5.3879,69200.0],["2003-06-17",5.463,5.5306,5.0725,5.3879,69800.0],["2003-06-18",5.4254,5.4817,5.4066,5.4705,64400.0],["2003-06-19",5.4254,5.4968,5.4066,5.4066,10000.0],["2003-06-20",5.4442,5.5306,5.4442,5.4817,5000.0],["2003-06-23",5.5005,5.5118,5.2903,5.2978,38400.0],["2003-06-24",5.3203,5.5005,5.249,5.463,145800.0],["2003-06-25",5.4254,5.463,5.3653,5.3653,29400.0],["2003-06-26",5.3278,5.3278,5.2189,5.2527,45400.0],["2003-06-27",5.2903,5.3691,5.2565,5.2752,53800.0],["2003-06-30",5.3128,5.3466,5.2189,5.2189,66400.0],["2003-07-01",5.2189,5.2339,5.0762,5.0988,72600.0],["2003-07-02",5.1063,5.3053,5.1063,5.2827,43200.0],["2003-07-03",5.3503,5.4254,5.3015,5.3015,21000.0],["2003-07-07",5.3316,5.5343,5.3316,5.5005,74600.0],["2003-07-08",5.5268,5.5268,5.4479,5.4817,47000.0],["2003-07-09",5.5193,5.5193,5.2077,5.249,84200.0],["2003-07-10",5.2865,5.294,5.1889,5.1889,70000.0],["2003-07-11",5.2264,5.2903,5.2264,5.2865,37000.0],["2003-07-14",5.324,5.3991,5.3128,5.3766,29600.0],["2003-07-15",5.3954,5.3991,5.3691,5.3841,54800.0],["2003-07-16",5.3954,5.4104,5.3841,5.3879,251000.0],["2003-07-17",5.3766,5.4029,5.3316,5.3316,30600.0],["2003-07-18",5.3391,5.3653,5.2565,5.2565,22000.0],["2003-07-21",5.1063,5.2302,5.1063,5.1739,162400.0],["2003-07-22",5.1814,5.2377,5.1626,5.2377,38400.0],["2003-07-23",5.2752,5.294,5.2001,5.2339,7400.0],["2003-07-24",5.2527,5.2752,5.1063,5.1438,43400.0],["2003-07-25",5.1626,5.2189,5.1438,5.1889,12000.0],["2003-07-28",5.2001,5.2302,5.1814,5.2001,27600.0],["2003-07-29",5.3128,5.4029,5.3128,5.3691,31200.0],["2003-07-30",5.3879,5.5043,5.3691,5.463,34400.0],["2003-07-31",5.4442,5.5306,5.4254,5.5193,50400.0],["2003-08-01",5.5268,5.5343,5.3691,5.5005,83000.0],["2003-08-04",5.3879,5.4555,5.3316,5.3316,76400.0],["2003-08-05",5.3128,5.3128,5.1513,5.2565,48000.0],["2003-08-06",5.294,5.3128,5.2001,5.3128,79400.0],["2003-08-07",5.2865,5.3578,5.2602,5.3353,15000.0],["2003-08-08",5.3128,5.3428,5.2752,5.3128,14400.0],["2003-08-11",5.3804,5.4555,5.2978,5.4066,38800.0],["2003-08-12",5.4442,5.5794,5.3503,5.5568,57200.0],["2003-08-13",5.5568,5.5568,5.4254,5.4442,43000.0],["2003-08-14",5.4817,5.7558,5.463,5.7446,41200.0],["2003-08-15",5.7633,6.0262,5.7633,6.0111,31400.0],["2003-08-18",6.1576,6.6832,6.12,6.6494,66200.0],["2003-08-19",6.6457,6.7057,6.5743,6.6832,39600.0],["2003-08-20",6.702,6.8334,6.5893,6.7959,37400.0],["2003-08-21",6.7583,7.115,6.7395,7.115,48200.0],["2003-08-22",7.115,7.1338,6.946,7.0024,29400.0],["2003-08-25",6.9085,6.9085,6.1951,6.4767,172200.0],["2003-08-26",6.4016,6.7771,6.4016,6.7771,55600.0],["2003-08-27",6.8296,6.8296,6.7245,6.7395,10600.0],["2003-08-28",6.7508,6.7658,6.6344,6.7508,21000.0],["2003-08-29",6.7508,6.7546,6.687,6.687,12200.0],["2003-09-02",6.6457,6.7583,6.6156,6.7583,31200.0],["2003-09-03",6.7583,6.9273,6.6644,6.9273,66400.0],["2003-09-04",6.9273,6.9273,6.7208,6.7658,32800.0],["2003-09-05",6.7583,6.8522,6.7395,6.747,20600.0],["2003-09-08",6.747,6.8897,6.7395,6.8334,25400.0],["2003-09-09",6.7771,6.8146,6.732,6.7771,25000.0],["2003-09-10",6.7583,6.7771,6.2927,6.7771,54000.0],["2003-09-11",6.5706,6.7658,6.5593,6.6832,29400.0],["2003-09-12",6.5894,6.6757,6.4542,6.6269,13000.0],["2003-09-15",6.6231,6.6231,6.5706,6.5894,38400.0],["2003-09-16",6.5706,6.6269,6.5668,6.6006,21600.0],["2003-09-17",6.5818,6.6081,6.5556,6.5706,13000.0],["2003-09-18",6.5518,6.6757,6.533,6.5894,25400.0],["2003-09-19",6.5518,6.8522,6.5518,6.8334,38400.0],["2003-09-22",6.7959,6.7959,6.6569,6.7883,21400.0],["2003-09-23",6.7771,6.7959,6.7245,6.7583,41000.0],["2003-09-24",6.7395,6.7921,6.7208,6.7395,20600.0],["2003-09-25",6.7395,6.7546,6.6832,6.717,21400.0],["2003-09-26",6.702,6.747,6.5894,6.5894,20600.0],["2003-09-29",6.6081,6.7583,6.6081,6.7395,32600.0],["2003-09-30",6.7208,6.7583,6.3828,6.533,48600.0],["2003-10-01",6.5518,6.8559,6.5518,6.8522,30600.0],["2003-10-02",6.7771,6.8709,6.7733,6.8672,5200.0],["2003-10-03",6.8897,6.9273,6.8709,6.9047,12000.0],["2003-10-06",6.9047,6.946,6.8709,6.946,12400.0],["2003-10-07",6.9273,7.0399,6.9085,7.0399,13800.0],["2003-10-08",7.0211,7.0812,7.0024,7.0699,14800.0],["2003-10-09",7.0775,7.2089,7.0775,7.2014,17000.0],["2003-10-10",7.1826,7.1826,7.0437,7.0775,14200.0],["2003-10-13",7.0962,7.2652,7.0962,7.2652,10800.0],["2003-10-14",7.2464,7.2652,7.2089,7.2614,13800.0],["2003-10-15",7.284,7.284,7.1225,7.1338,34200.0],["2003-10-16",7.115,7.2089,7.0812,7.2089,11200.0],["2003-10-17",7.2351,7.2652,7.0211,7.0249,11600.0],["2003-10-20",7.0211,7.0512,6.9836,7.0249,12600.0],["2003-10-21",7.0324,7.115,6.9836,6.9836,7800.0],["2003-10-22",6.9836,6.9836,6.5894,6.5894,56600.0],["2003-10-23",6.6081,6.6532,6.4955,6.4955,61000.0],["2003-10-24",6.4579,6.5143,6.4054,6.5143,39200.0],["2003-10-27",6.5518,6.717,6.5518,6.717,12200.0],["2003-10-28",6.9047,7.2614,6.8709,7.2614,33400.0],["2003-10-29",7.299,7.4304,7.2464,7.2652,37400.0],["2003-10-30",7.284,7.344,7.2314,7.2802,22400.0],["2003-10-31",7.284,7.3027,6.9873,6.9873,36200.0],["2003-11-03",7.0024,7.0399,6.946,6.9836,25000.0],["2003-11-04",6.9836,7.0399,6.9798,7.0324,23600.0],["2003-11-05",6.9949,7.0925,6.9611,7.0662,24000.0],["2003-11-06",7.0962,7.2539,7.0962,7.2502,16200.0],["2003-11-07",7.1901,7.2464,7.0512,7.0549,29800.0],["2003-11-10",7.0699,7.0699,6.8334,6.8334,29000.0],["2003-11-11",6.871,6.871,6.4955,6.5706,35400.0],["2003-11-12",6.6006,6.7733,6.6006,6.7057,26200.0],["2003-11-13",6.7583,6.8522,6.7583,6.8146,9600.0],["2003-11-14",6.8146,6.871,6.7395,6.7395,15600.0],["2003-11-17",6.6832,6.6832,6.4467,6.5105,30800.0],["2003-11-18",6.5143,6.6006,6.4392,6.4392,21200.0],["2003-11-19",6.4579,6.4655,6.4204,6.4579,26400.0],["2003-11-20",6.4579,6.4654,6.3265,6.334,21800.0],["2003-11-21",6.3641,6.4542,6.3603,6.4166,46000.0],["2003-11-24",6.4579,7.2464,6.4392,7.2276,68600.0],["2003-11-25",7.2652,7.4041,7.1338,7.299,115600.0],["2003-11-26",7.3027,7.359,7.2014,7.2502,26000.0],["2003-11-28",7.2652,7.3253,7.2652,7.2727,20200.0],["2003-12-01",7.284,7.3027,7.0962,7.1638,55800.0],["2003-12-02",7.2276,7.3027,7.2126,7.2464,73600.0],["2003-12-03",7.2652,7.2652,7.0211,7.0587,44600.0],["2003-12-04",7.115,7.1338,6.9085,7.1338,53000.0],["2003-12-05",7.1525,7.1563,7.0662,7.0962,17800.0],["2003-12-08",7.115,7.2652,7.115,7.2652,41000.0],["2003-12-09",7.2276,7.3628,7.1863,7.3553,93600.0],["2003-12-10",7.3027,7.3515,7.2539,7.2539,32200.0],["2003-12-11",7.2089,7.3027,7.1638,7.284,70800.0],["2003-12-12",7.2464,7.3966,7.2276,7.3778,61400.0],["2003-12-15",7.4154,7.4304,7.3403,7.3403,42400.0],["2003-12-16",7.2464,7.4304,7.085,7.4304,43200.0],["2003-12-17",7.4529,7.5092,7.4191,7.4642,79600.0],["2003-12-18",7.4454,7.5468,7.4079,7.4529,147800.0],["2003-12-19",7.4567,7.4679,7.329,7.4079,80400.0],["2003-12-22",7.4717,7.5092,7.4341,7.4492,52200.0],["2003-12-23",7.4492,7.6031,7.4341,7.4454,284600.0],["2003-12-24",7.4454,7.5092,7.4079,7.4454,26000.0],["2003-12-26",7.4454,7.4717,7.4341,7.4717,5000.0],["2003-12-29",7.528,7.6406,7.528,7.5843,112000.0],["2003-12-30",7.5843,7.6782,7.5656,7.6782,45600.0],["2003-12-31",7.6895,7.6895,7.3891,7.3928,29200.0],["2004-01-02",7.4154,7.7908,7.4154,7.7908,40400.0],["2004-01-05",7.7908,8.1287,7.7721,8.11,56200.0],["2004-01-06",8.1663,8.4216,8.1663,8.3315,57600.0],["2004-01-07",8.3165,8.3352,8.2038,8.3015,87800.0],["2004-01-08",8.2602,8.3465,8.2226,8.3165,74400.0],["2004-01-09",8.2789,8.3315,8.2414,8.2489,34600.0],["2004-01-12",8.2789,8.4817,8.2414,8.4817,23600.0],["2004-01-13",8.523,8.7858,8.523,8.7783,68200.0],["2004-01-14",8.8046,9.0787,8.8046,9.0674,82000.0],["2004-01-15",9.0486,9.1425,9.0486,9.0862,41800.0],["2004-01-16",9.0862,9.2101,9.0486,9.2101,64600.0],["2004-01-20",9.1913,9.2814,9.1312,9.2739,37400.0],["2004-01-21",9.2551,9.3865,9.1875,9.3678,32600.0],["2004-01-22",9.3678,9.3865,9.18,9.1875,67600.0],["2004-01-23",9.1875,9.2364,9.0486,9.0862,49000.0],["2004-01-26",9.0111,9.0974,8.8984,9.0974,55600.0],["2004-01-27",9.1237,9.1237,8.966,8.9848,41400.0],["2004-01-28",8.9923,9.0674,8.9548,8.9548,47000.0],["2004-01-29",8.9735,9.0674,8.9172,9.0674,38800.0],["2004-01-30",9.0486,9.1087,8.9022,8.9022,30600.0],["2004-02-02",8.936,8.9961,8.8271,8.8872,29000.0],["2004-02-03",8.8984,8.8984,8.7107,8.7145,29000.0],["2004-02-04",8.7145,8.7145,8.5342,8.6356,83200.0],["2004-02-05",8.6356,8.6544,8.5793,8.6356,47800.0],["2004-02-06",8.6732,8.7445,8.6544,8.7107,40200.0],["2004-02-09",8.6732,8.8459,8.5605,8.7445,72000.0],["2004-02-10",8.8234,9.1838,8.8234,9.0336,61800.0],["2004-02-11",9.0336,9.3565,9.0336,9.2927,43800.0],["2004-02-12",9.3115,9.3865,9.2739,9.2777,65600.0],["2004-02-13",9.3115,9.5743,9.3115,9.3865,91800.0],["2004-02-17",9.3828,9.6494,9.3828,9.5705,63200.0],["2004-02-18",9.5592,9.9168,9.5404,9.849,98400.0],["2004-02-19",9.9055,10.0108,9.8528,9.9017,130800.0],["2004-02-20",9.9168,10.1237,9.8415,10.0786,75600.0],["2004-02-23",10.0635,10.1049,10.0297,10.0334,61800.0],["2004-02-24",10.0334,10.1576,9.9958,10.1463,96600.0],["2004-02-25",10.1614,10.2931,10.1426,10.2743,70000.0],["2004-02-26",10.2781,10.3684,10.2028,10.3684,63000.0],["2004-02-27",10.3684,10.3797,10.1689,10.3082,78800.0],["2004-03-01",10.3232,10.4587,10.3006,10.4248,123200.0],["2004-03-02",10.4587,10.6506,10.4361,10.6092,130600.0],["2004-03-03",10.5754,10.7598,10.5566,10.6883,155000.0],["2004-03-04",10.613,10.8275,10.613,10.8049,173200.0],["2004-03-05",10.8012,10.9856,10.8012,10.8727,313400.0],["2004-03-08",10.8953,10.9517,10.8953,10.9291,183200.0],["2004-03-09",10.9141,10.9705,10.8388,10.8764,137200.0],["2004-03-10",10.8877,10.8953,10.6318,10.6318,97200.0],["2004-03-11",10.5942,10.613,10.2931,10.4248,121000.0],["2004-03-12",10.3684,10.3797,10.0861,10.1614,94400.0],["2004-03-15",10.1614,10.1614,9.9356,10.1012,169800.0],["2004-03-16",10.0711,10.199,10.0711,10.1463,150600.0],["2004-03-17",10.199,10.5565,10.199,10.5415,64000.0],["2004-03-18",10.5942,10.8012,10.549,10.7221,95200.0],["2004-03-19",10.7748,10.7748,10.6544,10.692,78000.0],["2004-03-22",10.6506,10.8388,10.5867,10.8049,90400.0],["2004-03-23",10.835,10.8652,10.7861,10.8125,91800.0],["2004-03-24",10.82,10.8915,10.7748,10.82,96200.0],["2004-03-25",10.8388,10.9178,10.7748,10.8388,109800.0],["2004-03-26",10.8953,11.0834,10.8764,11.0345,99200.0],["2004-03-29",11.1211,11.2867,11.1098,11.2829,177400.0],["2004-03-30",11.2867,11.3092,11.234,11.2754,148000.0],["2004-03-31",11.2678,11.2678,11.1023,11.234,107000.0],["2004-04-01",11.2302,11.3092,11.1587,11.2377,109600.0],["2004-04-02",11.2377,11.3281,11.2377,11.3092,131200.0],["2004-04-05",11.2867,11.3431,11.1211,11.3356,124600.0],["2004-04-06",11.2603,11.3657,11.1775,11.3469,81200.0],["2004-04-07",11.3356,11.584,11.3205,11.584,122600.0],["2004-04-08",11.5915,11.7006,11.5877,11.5953,92200.0],["2004-04-12",11.6668,11.7006,11.6141,11.6781,72600.0],["2004-04-13",11.6668,11.6781,11.5162,11.5727,117800.0],["2004-04-14",11.5727,11.7044,11.5162,11.6856,90200.0],["2004-04-15",11.6856,11.7834,11.6442,11.7006,72800.0],["2004-04-16",11.7006,11.998,11.7006,11.949,81400.0],["2004-04-19",12.0243,12.0431,11.8549,11.8738,67000.0],["2004-04-20",11.949,11.998,11.6969,11.7006,74800.0],["2004-04-21",11.742,11.7759,11.4786,11.6743,66600.0],["2004-04-22",11.5539,11.742,11.5539,11.7119,74400.0],["2004-04-23",11.7044,11.7759,11.6254,11.6781,56600.0],["2004-04-26",11.6743,11.6931,11.2829,11.2829,83600.0],["2004-04-27",10.9141,10.9178,9.6721,9.8979,316600.0],["2004-04-28",9.8039,9.8076,8.7877,8.9759,270400.0],["2004-04-29",8.9797,8.9797,8.5807,8.6936,155600.0],["2004-04-30",8.6372,8.863,8.4904,8.7689,113800.0],["2004-05-03",8.6936,9.2694,8.6485,9.2619,161000.0],["2004-05-04",9.3033,9.4651,9.07,9.1264,186000.0],["2004-05-05",9.1264,9.1829,8.9759,8.9759,100800.0],["2004-05-06",8.9571,8.9721,8.863,8.9571,130600.0],["2004-05-07",8.9383,8.9608,8.7012,8.7802,150200.0],["2004-05-10",8.6936,8.6936,8.2985,8.2985,178200.0],["2004-05-11",8.3022,8.7049,8.3022,8.656,80000.0],["2004-05-12",8.5657,8.5657,8.3173,8.5243,94000.0],["2004-05-13",8.528,8.5883,8.3286,8.3549,75200.0],["2004-05-14",8.3549,8.4227,8.1856,8.3098,126200.0],["2004-05-17",8.2796,8.3549,7.9259,7.9372,162400.0],["2004-05-18",7.9748,8.3737,7.9748,8.3737,110600.0],["2004-05-19",8.4114,8.4678,7.9786,8.0877,111600.0],["2004-05-20",8.0877,8.1216,7.5495,7.7678,191600.0],["2004-05-21",7.8054,8.2796,7.8054,7.9786,54400.0],["2004-05-24",7.9786,8.0802,7.8017,7.8657,80400.0],["2004-05-25",7.8958,8.1856,7.8958,8.0727,106200.0],["2004-05-26",8.1103,8.2382,7.9184,8.2382,87600.0],["2004-05-27",8.242,8.4264,8.2232,8.3248,102000.0],["2004-05-28",8.3173,8.3737,8.2044,8.2044,48800.0],["2004-06-01",8.1743,8.321,8.0124,8.3173,74200.0],["2004-06-02",8.3549,8.3925,8.2119,8.3361,22400.0],["2004-06-03",8.2796,8.2796,7.9786,8.0162,52600.0],["2004-06-04",8.0538,8.3173,8.02,8.3173,74800.0],["2004-06-07",8.3135,8.3737,8.2081,8.3549,49200.0],["2004-06-08",8.4114,8.4114,8.2458,8.3737,47600.0],["2004-06-09",8.3737,8.4339,8.2796,8.3737,53400.0],["2004-06-10",8.4114,8.4189,8.2759,8.4189,70000.0],["2004-06-14",8.3925,8.5807,8.3925,8.4528,69200.0],["2004-06-15",8.4866,8.8818,8.4866,8.863,78800.0],["2004-06-16",8.8705,9.1904,8.8329,9.1904,62000.0],["2004-06-17",9.1754,9.1754,9.006,9.1076,35800.0],["2004-06-18",9.134,9.2205,9.1151,9.2092,61800.0],["2004-06-21",9.3711,9.3711,9.2581,9.3409,44000.0],["2004-06-22",9.3221,9.7474,9.3221,9.7098,100400.0],["2004-06-23",9.785,10.3872,9.785,10.3496,151600.0],["2004-06-24",10.3119,10.5377,10.2743,10.4926,106800.0],["2004-06-25",10.4813,10.5264,10.1614,10.1614,94800.0],["2004-06-28",10.1237,10.1576,9.6345,9.7098,84000.0],["2004-06-29",9.7662,9.8791,9.4162,9.5178,161400.0],["2004-06-30",9.5592,9.977,9.5216,9.9092,48000.0],["2004-07-01",9.9356,9.9544,9.8039,9.9356,38400.0],["2004-07-02",9.9356,10.1614,9.9356,10.041,31000.0],["2004-07-06",9.9657,9.9657,9.5705,9.5705,45400.0],["2004-07-07",9.5517,9.7512,9.5517,9.6947,51800.0],["2004-07-08",9.6194,9.6383,9.3899,9.4087,92800.0],["2004-07-09",9.435,9.4614,9.2619,9.3936,38600.0],["2004-07-12",9.3522,9.3748,9.2694,9.3635,43600.0],["2004-07-13",9.3108,9.5592,9.3033,9.4651,81400.0],["2004-07-14",9.4275,9.5969,9.3899,9.5065,22000.0],["2004-07-15",9.5291,9.6872,9.5291,9.6872,20000.0],["2004-07-16",9.7098,9.7474,9.484,9.563,53600.0],["2004-07-19",9.5404,9.5404,9.484,9.484,22800.0],["2004-07-20",9.5028,9.5592,9.4313,9.5555,16800.0],["2004-07-21",9.5592,9.6157,9.2845,9.2883,38800.0],["2004-07-22",9.2582,9.2582,8.927,8.9947,46200.0],["2004-07-23",8.9646,9.0361,8.878,8.878,15800.0],["2004-07-26",8.878,8.878,8.5393,8.6297,36600.0],["2004-07-27",9.1264,9.6345,9.1264,9.4614,124600.0],["2004-07-28",9.3899,9.8227,9.3899,9.7399,102200.0],["2004-07-29",9.7474,9.785,9.5969,9.7022,63400.0],["2004-07-30",9.7286,9.7549,9.6044,9.7173,28000.0],["2004-08-02",9.6909,9.7474,9.4501,9.6909,56000.0],["2004-08-03",9.6345,9.7474,9.3033,9.3447,89000.0],["2004-08-04",9.277,9.3071,8.9383,9.2431,57600.0],["2004-08-05",9.2205,9.5592,8.927,8.927,74200.0],["2004-08-06",8.8442,8.8893,8.5845,8.5845,44800.0],["2004-08-09",8.5995,8.6711,8.3361,8.4302,65000.0],["2004-08-10",8.4678,8.6936,8.449,8.6711,44600.0],["2004-08-11",8.656,8.656,8.4866,8.5694,57400.0],["2004-08-12",8.5807,8.6936,8.5807,8.5807,57000.0],["2004-08-13",8.6184,8.7313,8.4415,8.449,32000.0],["2004-08-16",8.4339,8.8291,8.4339,8.7952,47800.0],["2004-08-17",8.8442,9.0662,8.6936,8.7764,56200.0],["2004-08-18",8.7764,8.9613,8.7764,8.8481,74800.0],["2004-08-19",8.8028,8.8293,8.6972,8.7311,69600.0],["2004-08-20",8.7915,8.9236,8.335,8.5123,127800.0],["2004-08-23",8.5085,8.6595,8.5085,8.5085,21600.0],["2004-08-24",8.5463,8.6783,8.5274,8.5878,22200.0],["2004-08-25",8.6217,8.6217,8.3953,8.3953,12200.0],["2004-08-26",8.3765,8.5161,8.3765,8.4067,29800.0],["2004-08-27",8.4331,8.4783,8.3048,8.3614,19600.0],["2004-08-30",8.3463,8.3765,8.2255,8.3387,32000.0],["2004-08-31",8.384,8.4708,8.3576,8.3614,32800.0],["2004-09-01",8.384,8.6745,8.384,8.4708,53000.0],["2004-09-02",8.4519,8.5463,8.3236,8.5236,52600.0],["2004-09-03",8.5651,8.8481,8.5538,8.7915,48800.0],["2004-09-07",8.7915,9.0179,8.7915,8.9424,84800.0],["2004-09-08",8.9613,9.0556,8.9613,8.9839,47600.0],["2004-09-09",9.0368,9.0556,8.9802,9.0481,50200.0],["2004-09-10",8.9424,9.1952,8.9424,9.1915,19600.0],["2004-09-13",9.1915,9.1915,8.8745,8.9198,61800.0],["2004-09-14",8.8292,8.8858,8.7727,8.8632,22200.0],["2004-09-15",8.8292,8.8632,8.6444,8.7274,47600.0],["2004-09-16",8.7538,8.8858,8.5878,8.7387,48000.0],["2004-09-17",8.7915,8.7915,8.2255,8.4104,110200.0],["2004-09-20",8.418,8.6029,8.418,8.5802,34800.0],["2004-09-21",8.5651,8.7613,8.5651,8.7349,51600.0],["2004-09-22",8.7311,8.7311,8.267,8.3387,100200.0],["2004-09-23",8.3765,8.5085,8.3614,8.4595,49800.0],["2004-09-24",8.3651,8.5953,8.3425,8.55,35200.0],["2004-09-27",8.5274,8.5274,8.3501,8.418,63800.0],["2004-09-28",8.5274,8.6142,8.3425,8.3463,56600.0],["2004-09-29",8.3086,8.4293,8.3086,8.384,60400.0],["2004-09-30",8.3387,8.4142,7.9803,8.0142,117600.0],["2004-10-01",8.0369,8.4708,8.0369,8.467,93800.0],["2004-10-04",8.4519,8.6293,8.3953,8.5312,68400.0],["2004-10-05",8.5085,8.7349,8.5085,8.5764,85400.0],["2004-10-06",8.5274,8.7726,8.5274,8.5651,77600.0],["2004-10-07",8.584,8.5991,8.2444,8.2444,56200.0],["2004-10-08",8.301,8.3765,7.9388,8.0142,110200.0],["2004-10-11",7.9614,7.9652,7.603,7.6558,139000.0],["2004-10-12",7.6558,7.8294,7.6218,7.7916,115200.0],["2004-10-13",7.7916,7.935,7.7539,7.7728,92600.0],["2004-10-14",7.7728,7.8482,7.5652,7.6218,58600.0],["2004-10-15",7.6256,7.8407,7.6256,7.7954,71800.0],["2004-10-18",7.8218,7.8218,7.6596,7.6596,33200.0],["2004-10-19",7.6973,7.7652,7.5501,7.5652,47800.0],["2004-10-20",7.5464,7.5615,7.452,7.5086,68000.0],["2004-10-21",7.4709,7.5539,7.4256,7.4671,71600.0],["2004-10-22",7.4747,7.5841,7.3954,7.3954,53200.0],["2004-10-25",7.32,7.3766,7.0257,7.0559,101000.0],["2004-10-26",7.1502,7.3577,7.1313,7.169,313400.0],["2004-10-27",7.1879,7.452,7.1879,7.3577,262400.0],["2004-10-28",7.3388,7.3879,7.1879,7.2822,91800.0],["2004-10-29",7.3011,7.3879,7.1728,7.2822,103200.0],["2004-11-01",7.2143,7.2785,7.1804,7.2068,221800.0],["2004-11-02",7.1917,7.4935,7.1917,7.32,200600.0],["2004-11-03",7.3087,7.5841,7.3087,7.4935,185000.0],["2004-11-04",7.5086,7.6294,7.4105,7.4558,268000.0],["2004-11-05",7.3954,7.4558,7.286,7.3388,196800.0],["2004-11-08",7.2634,7.3954,7.2294,7.3841,194400.0],["2004-11-09",7.3464,7.6218,7.3011,7.6105,79400.0],["2004-11-10",7.5728,7.6369,7.4709,7.5652,156800.0],["2004-11-11",7.5728,7.6181,7.5275,7.603,48000.0],["2004-11-12",7.6181,7.6181,7.5464,7.5766,27200.0],["2004-11-15",7.5464,7.5803,7.5086,7.5464,413800.0],["2004-11-16",7.5086,7.5464,7.3954,7.3992,119800.0],["2004-11-17",7.3954,7.5464,7.3954,7.52,423600.0],["2004-11-18",7.5086,7.5275,7.3049,7.4143,91600.0],["2004-11-19",7.4143,7.5086,7.3011,7.5086,277800.0],["2004-11-22",7.452,7.5464,7.4294,7.4634,210200.0],["2004-11-23",7.4709,7.6973,7.4709,7.6973,86200.0],["2004-11-24",7.7162,7.8935,7.6897,7.8331,91000.0],["2004-11-26",7.8671,8.018,7.8671,8.0029,21000.0],["2004-11-29",8.0557,8.7047,8.0142,8.5538,122800.0],["2004-11-30",8.584,8.6217,8.301,8.3236,103400.0],["2004-12-01",8.3576,8.999,8.3538,8.9839,142600.0],["2004-12-02",8.8896,8.8896,8.3916,8.4519,124600.0],["2004-12-03",8.4142,8.5236,8.2784,8.3387,63600.0],["2004-12-06",8.301,8.3048,7.6973,7.7614,170200.0],["2004-12-07",7.7614,7.7652,7.3577,7.3766,262600.0],["2004-12-08",7.3766,7.6067,7.3464,7.603,52400.0],["2004-12-09",7.6218,7.6218,7.2445,7.2596,136000.0],["2004-12-10",7.2634,7.603,7.2634,7.5841,94200.0],["2004-12-13",7.5841,7.5841,7.4256,7.486,105600.0],["2004-12-14",7.5086,7.5728,7.2822,7.3313,198200.0],["2004-12-15",7.3275,7.9954,7.3275,7.9388,174800.0],["2004-12-16",8.0331,8.0331,7.6973,7.7916,120200.0],["2004-12-17",7.7728,7.7916,7.5086,7.5275,71800.0],["2004-12-20",7.5275,7.5841,7.403,7.5275,435400.0],["2004-12-21",7.5275,7.8784,7.5275,7.7539,169400.0],["2004-12-22",7.7162,7.9275,7.6332,7.8105,104600.0],["2004-12-23",7.7728,7.9312,7.7728,7.8973,16600.0],["2004-12-27",7.9614,8.0746,7.9199,7.9463,39600.0],["2004-12-28",7.9463,8.2067,7.9463,8.1916,40000.0],["2004-12-29",8.1501,8.1501,8.018,8.0482,81000.0],["2004-12-30",8.052,8.1501,7.8973,7.9199,37000.0],["2004-12-31",7.9388,8.1123,7.8105,7.852,66000.0],["2005-01-03",7.9237,8.101,7.735,7.7728,55800.0],["2005-01-04",7.8105,7.8822,7.4709,7.5728,94200.0],["2005-01-05",7.5464,7.6369,7.4709,7.4709,63400.0],["2005-01-06",7.5086,7.8671,7.5086,7.7313,64400.0],["2005-01-07",7.7728,7.9048,7.4709,7.4898,137600.0],["2005-01-10",7.4709,7.5275,7.4558,7.4709,93400.0],["2005-01-11",7.4671,7.5237,7.3954,7.4369,55000.0],["2005-01-12",7.4143,7.5426,7.3577,7.5086,107800.0],["2005-01-13",7.5086,7.652,7.4219,7.5539,126600.0],["2005-01-14",7.603,7.6218,7.169,7.4068,216400.0],["2005-01-18",7.5464,7.5916,7.5275,7.5464,124000.0],["2005-01-19",7.735,7.7501,7.5501,7.5992,151200.0],["2005-01-20",7.5841,7.5841,7.3954,7.5464,95800.0],["2005-01-21",7.603,7.603,7.4785,7.5464,76200.0],["2005-01-24",7.5464,7.5464,7.4332,7.4332,21400.0],["2005-01-25",7.452,7.4709,7.403,7.4105,32200.0],["2005-01-26",7.4294,7.5841,7.403,7.5766,55400.0],["2005-01-27",7.5916,7.6105,7.4898,7.52,42400.0],["2005-01-28",7.4973,7.6218,7.4973,7.603,70400.0],["2005-01-31",7.6407,7.7841,7.6407,7.7237,59800.0],["2005-02-01",7.7539,7.7539,7.5879,7.7048,97000.0],["2005-02-02",7.6784,7.6784,7.5124,7.5841,75400.0],["2005-02-03",7.5464,7.6332,7.4898,7.6105,59000.0],["2005-02-04",7.6218,7.6747,7.4332,7.5426,136600.0],["2005-02-07",7.5086,7.5803,7.5086,7.5313,68600.0],["2005-02-08",7.5275,7.5275,7.3426,7.3954,239000.0],["2005-02-09",7.3954,7.5049,7.3766,7.4596,267000.0],["2005-02-10",7.4068,7.4332,7.2068,7.2106,221400.0],["2005-02-11",7.1728,7.2332,7.0672,7.2068,101600.0],["2005-02-14",7.2068,7.2256,7.0257,7.0257,111000.0],["2005-02-15",7.0559,7.0974,6.8295,6.9012,157800.0],["2005-02-16",6.9012,6.9542,6.8368,6.8671,129400.0],["2005-02-17",6.8671,7.0527,6.8216,6.9996,131200.0],["2005-02-18",7.011,7.2989,6.9693,7.2042,196000.0],["2005-02-22",7.2042,7.2042,6.7572,6.8178,167400.0],["2005-02-23",6.8178,7.0489,6.8178,7.0224,76600.0],["2005-02-24",6.9883,7.1511,6.9466,7.0905,111800.0],["2005-02-25",7.1549,7.5867,7.1474,7.5716,161200.0],["2005-02-28",7.5905,7.5905,7.2799,7.3746,99800.0],["2005-03-01",7.3746,7.492,7.3633,7.367,77000.0],["2005-03-02",7.3102,7.3178,7.2155,7.2534,99000.0],["2005-03-03",7.2648,7.3102,7.2345,7.2761,89600.0],["2005-03-04",7.3102,7.6094,7.3102,7.5564,140200.0],["2005-03-07",7.5564,7.5678,7.4049,7.4239,42600.0],["2005-03-08",7.4239,7.4466,7.2913,7.3632,146800.0],["2005-03-09",7.3481,7.3481,7.1322,7.2534,94800.0],["2005-03-10",7.2345,7.2799,7.1019,7.1549,85600.0],["2005-03-11",7.1966,7.2534,7.0489,7.0981,22000.0],["2005-03-14",7.0981,7.1587,6.9883,7.0375,57800.0],["2005-03-15",7.0375,7.1246,7.0072,7.083,72600.0],["2005-03-16",7.064,7.064,6.9315,6.9693,77200.0],["2005-03-17",6.9883,7.2572,6.9428,7.1814,43800.0],["2005-03-18",7.2913,7.3102,7.0072,7.0451,368000.0],["2005-03-21",7.0451,7.0792,6.9883,7.0072,69800.0],["2005-03-22",6.9883,7.083,6.8784,6.9504,119200.0],["2005-03-23",6.9315,6.9807,6.9087,6.9504,48600.0],["2005-03-24",6.9504,7.0072,6.9352,6.9693,38800.0],["2005-03-28",6.9504,7.1208,6.939,7.1208,55000.0],["2005-03-29",7.1208,7.1208,6.7799,6.7799,121000.0],["2005-03-30",6.7724,6.9125,6.7724,6.8519,97600.0],["2005-03-31",6.8746,7.0527,6.8405,7.0186,155200.0],["2005-04-01",7.0754,7.1701,6.8936,7.0943,133400.0],["2005-04-04",7.1208,7.1208,6.8406,6.8633,124000.0],["2005-04-05",6.8936,7.2307,6.8936,7.1587,88800.0],["2005-04-06",7.2345,7.2345,6.8671,6.8898,60600.0],["2005-04-07",6.9504,6.9504,6.8102,6.8822,53800.0],["2005-04-08",6.9315,6.9315,6.4163,6.5186,144600.0],["2005-04-11",6.4997,6.5716,6.2307,6.4959,202000.0],["2005-04-12",6.4391,6.5527,6.3103,6.5148,77800.0],["2005-04-13",6.5072,6.5603,6.4428,6.4959,102600.0],["2005-04-14",6.4959,6.583,6.4428,6.4959,60600.0],["2005-04-15",6.4997,6.5034,6.1929,6.2307,102800.0],["2005-04-18",6.2118,6.4012,6.208,6.3368,63600.0],["2005-04-19",6.3254,6.3822,6.1247,6.1626,95200.0],["2005-04-20",6.1626,6.1777,5.9088,5.9088,91800.0],["2005-04-21",5.9542,6.2875,5.9542,6.2118,44400.0],["2005-04-22",6.1739,6.1739,5.602,5.9542,141400.0],["2005-04-25",5.9845,6.0035,5.8141,5.8444,30800.0],["2005-04-26",6.1739,6.458,6.0224,6.458,333400.0],["2005-04-27",6.4012,6.4163,6.0679,6.1512,113600.0],["2005-04-28",6.1512,6.8368,6.1512,6.7156,165800.0],["2005-04-29",6.7534,6.9012,6.3822,6.5148,156800.0],["2005-05-02",6.5034,6.6209,6.4807,6.5603,65200.0],["2005-05-03",6.5792,7.0034,6.5792,6.9277,116000.0],["2005-05-04",6.9693,7.1549,6.9693,7.1246,107000.0],["2005-05-05",7.1019,7.1777,7.0072,7.1208,62400.0],["2005-05-06",7.1587,7.2345,7.136,7.2042,59400.0],["2005-05-09",7.1777,7.492,7.1587,7.4125,101600.0],["2005-05-10",7.3973,7.3973,6.9693,7.1095,143800.0],["2005-05-11",7.0602,7.3064,6.9996,7.3026,308400.0],["2005-05-12",7.2534,7.367,7.1511,7.1966,123800.0],["2005-05-13",7.2269,7.2269,7.0261,7.1284,52200.0],["2005-05-16",7.1777,7.386,7.1398,7.3708,73200.0],["2005-05-17",7.3898,7.4011,7.1019,7.2951,166400.0],["2005-05-18",7.3102,7.3367,7.2383,7.2951,106600.0],["2005-05-19",7.2913,7.3481,7.2345,7.3292,56400.0],["2005-05-20",7.3481,7.3481,7.2837,7.2913,41800.0],["2005-05-23",7.2913,7.4087,7.2761,7.3443,75600.0],["2005-05-24",7.3784,7.5451,7.3519,7.4882,64400.0],["2005-05-25",6.3633,6.5262,6.0603,6.4542,301600.0],["2005-05-26",6.4466,6.7762,6.4466,6.7231,102400.0],["2005-05-27",6.6853,6.8595,6.6284,6.8368,37800.0],["2005-05-31",6.8746,6.8936,6.8368,6.8406,67400.0],["2005-06-01",6.8671,7.0564,6.8671,7.0451,68400.0],["2005-06-02",7.0716,7.0792,6.9163,6.9807,34200.0],["2005-06-03",6.958,6.958,6.8216,6.8216,27800.0],["2005-06-06",6.8557,6.9769,6.8557,6.9277,22200.0],["2005-06-07",6.9277,6.9958,6.7875,6.7875,63400.0],["2005-06-08",6.8065,6.9883,6.8065,6.8936,51600.0],["2005-06-09",6.8633,6.8936,6.7913,6.8709,13200.0],["2005-06-10",6.8368,6.9883,6.814,6.9466,14000.0],["2005-06-13",6.9201,7.0072,6.9125,6.9958,26600.0],["2005-06-14",7.0261,7.064,6.9693,6.9693,64200.0],["2005-06-15",6.9883,7.1208,6.9883,7.1208,93600.0],["2005-06-16",7.0981,7.1474,7.0602,7.1398,86600.0],["2005-06-17",7.208,7.2648,7.1625,7.1663,102600.0],["2005-06-20",7.1511,7.2496,7.1246,7.1739,52800.0],["2005-06-21",7.208,7.2723,7.1511,7.1814,49400.0],["2005-06-22",7.2042,7.2307,7.0261,7.1246,55800.0],["2005-06-23",7.1019,7.1549,6.9428,6.9428,38200.0],["2005-06-24",6.9125,6.9277,6.7572,6.8633,116800.0],["2005-06-27",6.7686,6.8595,6.7572,6.8216,54000.0],["2005-06-28",6.8216,7.0261,6.8216,7.0261,50200.0],["2005-06-29",6.8936,6.8936,6.8368,6.8671,44600.0],["2005-06-30",6.8557,6.8595,6.7989,6.8178,28200.0],["2005-07-01",6.8368,6.8368,6.7724,6.7799,38600.0],["2005-07-05",6.7799,6.8557,6.7042,6.8368,51400.0],["2005-07-06",6.8557,6.8746,6.7799,6.7799,21800.0],["2005-07-07",6.7042,6.8936,6.6853,6.8368,39000.0],["2005-07-08",6.833,6.9883,6.8178,6.9883,90600.0],["2005-07-11",6.9693,7.1777,6.9542,7.1398,56200.0],["2005-07-12",7.1208,7.1966,7.0261,7.1474,43400.0],["2005-07-13",7.1208,7.1208,7.064,7.083,20800.0],["2005-07-14",7.0451,7.1398,6.9504,6.9504,48200.0],["2005-07-15",6.9201,6.9504,6.8368,6.8974,24400.0],["2005-07-18",6.8974,7.0299,6.7951,6.9921,45800.0],["2005-07-19",6.9693,7.0072,6.9277,6.9655,33800.0],["2005-07-20",6.9277,7.0261,6.9277,6.9845,49800.0],["2005-07-21",6.9883,6.9883,6.7837,6.7837,27000.0],["2005-07-22",6.761,7.0261,6.6663,6.9655,59400.0],["2005-07-25",6.9428,6.9845,6.8557,6.8557,30600.0],["2005-07-26",6.6284,6.8292,6.4391,6.8292,87400.0],["2005-07-27",6.7989,6.8443,6.7345,6.8292,68600.0],["2005-07-28",6.8065,6.8178,6.4731,6.5337,63600.0],["2005-07-29",6.5716,6.5906,6.4769,6.5072,100400.0],["2005-08-01",6.5224,6.6322,6.4201,6.6284,95200.0],["2005-08-02",6.6284,6.6663,6.4542,6.4542,65400.0],["2005-08-03",6.5262,6.6322,6.4391,6.4466,42200.0],["2005-08-04",6.4656,6.4656,5.9845,6.1171,136200.0],["2005-08-05",6.1057,6.1777,6.0679,6.1057,78800.0],["2005-08-08",6.1285,6.2686,6.1247,6.2572,109800.0],["2005-08-09",6.2951,6.3785,6.2951,6.3482,228800.0],["2005-08-10",6.386,6.4542,6.2497,6.2648,107400.0],["2005-08-11",6.3822,6.386,6.102,6.1323,84800.0],["2005-08-12",6.1323,6.1929,6.0906,6.136,117800.0],["2005-08-15",6.0982,6.3633,6.0982,6.3595,66600.0],["2005-08-16",6.3444,6.3444,6.136,6.1436,74200.0],["2005-08-17",6.1436,6.1891,6.0792,6.1436,58400.0],["2005-08-18",6.1171,6.1929,6.0603,6.1626,55400.0],["2005-08-19",6.155,6.3254,6.155,6.3103,84200.0],["2005-08-22",6.3785,6.3822,6.1739,6.1853,52000.0],["2005-08-23",6.155,6.2232,6.136,6.1929,61200.0],["2005-08-24",6.1739,6.2875,6.1474,6.1966,40400.0],["2005-08-25",6.1853,6.2421,6.1739,6.2118,27400.0],["2005-08-26",6.2118,6.2307,6.1739,6.1777,52800.0],["2005-08-29",6.2081,6.3641,6.2081,6.3565,45200.0],["2005-08-30",6.3375,6.3375,6.2386,6.2766,69000.0],["2005-08-31",6.3565,6.5543,6.3337,6.5353,99400.0],["2005-09-01",6.5695,6.5733,6.4744,6.4858,57000.0],["2005-09-02",6.4668,6.4896,6.4478,6.4478,25000.0],["2005-09-06",6.4478,6.5201,6.4288,6.5201,89400.0],["2005-09-07",6.4478,6.5619,6.3717,6.4972,31800.0],["2005-09-08",6.5277,6.5277,6.4668,6.4744,39000.0],["2005-09-09",6.4744,6.6114,6.4668,6.5581,55600.0],["2005-09-12",6.5429,6.5429,6.4668,6.5048,35000.0],["2005-09-13",6.4744,6.4858,6.4136,6.4478,36600.0],["2005-09-14",6.4478,6.5049,6.4364,6.4592,47600.0],["2005-09-15",6.4668,6.482,6.3945,6.482,95800.0],["2005-09-16",6.4858,6.5201,6.4098,6.5125,284600.0],["2005-09-19",6.4858,6.4858,6.307,6.3223,23800.0],["2005-09-20",6.4668,6.4934,6.1739,6.1777,69000.0],["2005-09-21",6.1739,6.4326,6.1739,6.3527,50000.0],["2005-09-22",6.4097,6.4478,6.231,6.2424,68800.0],["2005-09-23",6.2614,6.4059,6.2614,6.3831,24000.0],["2005-09-26",6.4098,6.4098,6.3185,6.3717,20600.0],["2005-09-27",6.3983,6.501,6.3983,6.4326,32200.0],["2005-09-28",6.4097,6.4097,6.1054,6.1663,50200.0],["2005-09-29",6.2462,6.2804,6.1853,6.2157,37200.0],["2005-09-30",6.1625,6.3413,6.1625,6.3413,33000.0],["2005-10-03",6.2956,6.425,6.2043,6.2386,45200.0],["2005-10-04",6.2386,6.2386,6.0293,6.056,65400.0],["2005-10-05",5.9913,6.0065,5.5957,5.6071,71400.0],["2005-10-06",5.6299,5.8962,5.6071,5.8962,141600.0],["2005-10-07",5.744,5.881,5.744,5.8391,30800.0],["2005-10-10",6.2005,6.2005,5.7669,5.7669,14400.0],["2005-10-11",5.706,5.881,5.5577,5.5577,33200.0],["2005-10-12",5.5957,5.7517,5.5729,5.7098,35400.0],["2005-10-13",5.6908,5.706,5.5691,5.6794,37600.0],["2005-10-14",5.6604,5.8544,5.5729,5.843,24800.0],["2005-10-17",5.8239,5.8582,5.725,5.7707,26000.0],["2005-10-18",5.7897,5.7897,5.6109,5.6299,20800.0],["2005-10-19",5.6071,5.725,5.5386,5.725,38400.0],["2005-10-20",5.706,5.7098,5.4626,5.5538,45200.0],["2005-10-21",5.4626,5.6413,5.4511,5.5767,43800.0],["2005-10-24",5.5538,5.7631,5.5538,5.7212,86000.0],["2005-10-25",5.7212,5.7821,5.6261,5.7326,68600.0],["2005-10-26",5.7136,5.7631,5.6718,5.6908,44600.0],["2005-10-27",5.6908,5.725,5.6071,5.6071,37600.0],["2005-10-28",5.6337,5.8201,5.6337,5.706,112800.0],["2005-10-31",5.668,5.706,5.6642,5.7022,80000.0],["2005-11-01",5.668,5.7022,5.5538,5.6337,57800.0],["2005-11-02",5.668,5.706,5.6109,5.668,69600.0],["2005-11-03",5.668,5.7022,5.6451,5.6451,60400.0],["2005-11-04",5.6223,5.7022,5.6223,5.668,31400.0],["2005-11-07",5.7326,5.8239,5.5995,5.7022,102000.0],["2005-11-08",5.668,5.8315,5.6489,5.7897,35600.0],["2005-11-09",5.8011,5.9723,5.7479,5.9609,40200.0],["2005-11-10",5.9723,6.3565,5.8468,6.307,82000.0],["2005-11-11",6.2766,6.6152,6.2766,6.5809,47800.0],["2005-11-14",6.619,6.619,6.3565,6.4668,61000.0],["2005-11-15",6.4098,6.4098,6.0598,6.0636,40600.0],["2005-11-16",6.0826,6.0826,5.7631,5.9342,65800.0],["2005-11-17",5.9723,6.1815,5.9647,6.1701,25200.0],["2005-11-18",6.2766,6.2766,5.9457,5.9457,62600.0],["2005-11-21",5.9457,6.1701,5.881,6.1549,18000.0],["2005-11-22",6.1245,6.1245,5.9343,6.0027,19400.0],["2005-11-23",5.9457,6.0027,5.9304,5.9647,11400.0],["2005-11-25",5.9533,5.9533,5.9266,5.9342,6200.0],["2005-11-28",5.9266,5.9495,5.6984,5.7174,49000.0],["2005-11-29",5.7098,5.919,5.706,5.7174,29600.0],["2005-11-30",5.7174,5.9152,5.7174,5.8886,30600.0],["2005-12-01",5.9533,6.2195,5.9342,6.0484,91800.0],["2005-12-02",6.0103,6.1054,5.9875,6.0978,46600.0],["2005-12-05",6.0864,6.1511,6.0484,6.1244,21600.0],["2005-12-06",6.1435,6.1625,6.0674,6.1473,28000.0],["2005-12-07",6.1625,6.1625,5.9837,6.0902,34200.0],["2005-12-08",6.0864,6.2005,6.0408,6.1473,52200.0],["2005-12-09",6.1853,6.3451,6.1815,6.3261,17400.0],["2005-12-12",6.3527,6.3641,6.2918,6.307,29200.0],["2005-12-13",6.3261,6.5125,6.3223,6.4934,37800.0],["2005-12-14",6.4934,6.6798,6.4934,6.6798,35800.0],["2005-12-15",6.6494,6.676,6.4668,6.5315,22600.0],["2005-12-16",6.5467,6.657,6.4706,6.5048,140800.0],["2005-12-19",6.5619,6.5619,6.0864,6.25,79400.0],["2005-12-20",6.2196,6.4364,6.1473,6.4136,48000.0],["2005-12-21",6.4516,6.7027,6.4516,6.6646,81000.0],["2005-12-22",6.7141,6.8472,6.6951,6.7711,32800.0],["2005-12-23",6.7902,6.7902,6.6874,6.7255,28800.0],["2005-12-27",6.657,6.7141,6.4021,6.425,29600.0],["2005-12-28",6.4098,6.4478,6.2956,6.3413,57600.0],["2005-12-29",6.3527,6.4098,6.3337,6.3337,42600.0],["2005-12-30",6.3147,6.3147,6.1206,6.1891,69400.0],["2006-01-03",6.2386,6.3983,5.9723,6.3755,59400.0],["2006-01-04",6.3755,6.619,6.3755,6.5809,45000.0],["2006-01-05",6.5429,6.6874,6.4554,6.6874,141600.0],["2006-01-06",6.7141,6.8853,6.6836,6.851,39000.0],["2006-01-09",6.8776,6.9804,6.8092,6.8548,34600.0],["2006-01-10",6.8548,7.0755,6.8548,7.0755,22200.0],["2006-01-11",7.1325,7.1325,6.851,6.9499,55000.0],["2006-01-12",6.9499,6.9499,6.657,6.7141,31600.0],["2006-01-13",6.7711,6.8092,6.638,6.7863,25000.0],["2006-01-17",6.7521,7.0032,6.6951,6.9499,33200.0],["2006-01-18",6.9043,7.0184,6.9043,7.0146,10000.0],["2006-01-19",7.0146,7.2885,6.9613,7.2657,44400.0],["2006-01-20",7.4178,7.4368,7.1021,7.1135,34800.0],["2006-01-23",7.1515,7.3037,7.1135,7.2885,25800.0],["2006-01-24",7.3227,7.608,7.258,7.6042,62400.0],["2006-01-25",7.608,7.8324,7.57,7.7982,50200.0],["2006-01-26",7.8363,8.1596,7.7982,8.0797,64400.0],["2006-01-27",8.0797,8.7074,8.0797,8.559,87800.0],["2006-01-30",8.3498,8.384,8.19,8.1938,25800.0],["2006-01-31",8.1938,8.209,7.57,7.7069,68000.0],["2006-02-01",7.6651,7.7602,7.551,7.7602,60600.0],["2006-02-02",7.7221,7.8286,7.57,7.8286,45600.0],["2006-02-03",7.608,7.6194,7.4178,7.4559,54600.0],["2006-02-06",7.4559,7.6841,7.4559,7.6346,51000.0],["2006-02-07",7.5319,7.6613,7.4178,7.5814,50000.0],["2006-02-08",7.608,7.608,6.7711,7.5319,1008200.0],["2006-02-09",7.5319,7.958,7.5053,7.8172,127400.0],["2006-02-10",7.7982,7.8819,7.5129,7.5928,94600.0],["2006-02-13",7.6461,7.9123,7.57,7.608,32400.0],["2006-02-14",7.6461,7.7221,7.589,7.6765,28400.0],["2006-02-15",7.6461,7.6461,7.4559,7.5662,77600.0],["2006-02-16",7.589,7.6118,7.5662,7.5738,48000.0],["2006-02-17",7.6118,8.3878,7.608,8.0797,115000.0],["2006-02-21",8.0493,8.3498,7.7526,7.996,72400.0],["2006-02-22",8.0265,8.3688,8.0265,8.2851,184600.0],["2006-02-23",8.2851,8.3878,8.2509,8.3308,50400.0],["2006-02-24",8.1786,9.3464,8.1786,8.365,200600.0],["2006-02-27",8.4449,9.472,8.4449,9.1106,182400.0],["2006-02-28",9.0726,9.1296,8.8215,8.8633,73800.0],["2006-03-01",8.9014,9.9285,8.8253,9.9285,99600.0],["2006-03-02",9.9247,9.9247,9.4415,9.5481,106800.0],["2006-03-03",9.51,9.6051,9.3008,9.4491,62000.0],["2006-03-06",9.084,9.4149,9.084,9.2818,54600.0],["2006-03-07",9.2818,9.5823,9.0954,9.1144,107800.0],["2006-03-08",9.122,9.1258,8.8405,9.0345,48600.0],["2006-03-09",8.9965,9.1296,8.9204,9.1182,89800.0],["2006-03-10",9.0916,9.1562,8.9622,9.0307,70600.0],["2006-03-13",9.0726,9.1791,8.9242,9.0916,310200.0],["2006-03-14",9.0916,9.1182,8.8253,8.9394,60600.0],["2006-03-15",8.9965,9.4149,8.9889,9.3655,56600.0],["2006-03-16",9.3959,9.3959,9.2818,9.3426,133600.0],["2006-03-17",9.3426,9.3959,9.1715,9.2361,210000.0],["2006-03-20",9.2057,9.7002,9.1867,9.7002,104000.0],["2006-03-21",9.6622,9.8486,9.2247,9.2818,197400.0],["2006-03-22",9.5062,10.0768,8.5932,9.9285,113400.0],["2006-03-23",9.9855,9.9855,9.2818,9.3198,59600.0],["2006-03-24",9.2551,9.5785,9.2551,9.278,37600.0],["2006-03-27",9.2513,9.2513,8.8709,9.1677,65000.0],["2006-03-28",9.4492,9.8752,9.4187,9.5252,22200.0],["2006-03-29",9.4682,9.9779,9.4682,9.8486,39000.0],["2006-03-30",9.7915,9.8562,9.6812,9.7497,23600.0],["2006-03-31",9.8866,9.8866,9.5975,9.7497,30400.0],["2006-04-03",9.841,9.8904,9.51,9.6964,52400.0],["2006-04-04",9.6317,10.0806,9.51,10.0426,53800.0],["2006-04-05",10.1187,10.2328,9.5671,10.0768,45800.0],["2006-04-06",9.9969,10.1339,9.5937,9.9893,35600.0],["2006-04-07",10.0388,10.0996,9.2133,9.4225,38000.0],["2006-04-10",9.4758,9.9589,9.472,9.6203,35400.0],["2006-04-11",9.6203,9.7573,8.8976,9.5214,42600.0],["2006-04-12",9.4568,9.7002,8.8405,9.5861,28000.0],["2006-04-13",9.5823,9.7497,9.453,9.491,23000.0],["2006-04-17",9.7687,9.7687,9.3236,9.4111,30200.0],["2006-04-18",9.5024,10.2708,9.4149,10.267,60200.0],["2006-04-19",10.2708,10.3089,9.8562,10.229,32200.0],["2006-04-20",9.9399,10.0806,9.9094,10.073,18800.0],["2006-04-21",10.2556,10.2632,9.9132,10.2632,36400.0],["2006-04-24",10.1871,10.3393,10.0958,10.3165,26600.0],["2006-04-25",10.3849,10.3849,9.9094,10.1947,58600.0],["2006-04-26",10.3583,10.3849,9.7497,10.1415,38000.0],["2006-04-27",10.1605,10.1605,9.5899,9.8257,59800.0],["2006-04-28",9.7154,10.1795,9.4073,9.5633,76400.0],["2006-05-01",9.6127,9.685,9.4339,9.453,99800.0],["2006-05-02",9.1296,10.1187,9.0383,9.4263,100400.0],["2006-05-03",9.4111,9.9551,9.4111,9.8029,68000.0],["2006-05-04",9.7345,10.0768,9.3921,9.9247,67000.0],["2006-05-05",9.9056,10.2214,9.8942,10.1301,83200.0],["2006-05-08",10.2442,10.286,9.8714,9.9855,33200.0],["2006-05-09",10.0806,10.461,9.9361,10.3507,80200.0],["2006-05-10",10.404,10.442,10.111,10.2708,56200.0],["2006-05-11",10.3393,10.3393,10.1529,10.1567,91000.0],["2006-05-12",10.1947,10.2974,9.141,10.0236,118400.0],["2006-05-15",9.9018,9.9208,9.5557,9.6812,62000.0],["2006-05-16",9.6812,9.8752,9.5138,9.8295,78200.0],["2006-05-17",9.7192,9.8638,9.4872,9.5442,33800.0],["2006-05-18",9.51,9.51,9.1715,9.2019,49600.0],["2006-05-19",8.9965,9.5937,8.9965,9.4682,26800.0],["2006-05-22",9.3388,9.4644,8.9014,9.1905,62400.0],["2006-05-23",9.2513,9.5443,8.6693,9.1981,56000.0],["2006-05-24",9.1981,9.6888,9.0155,9.6051,74200.0],["2006-05-25",9.8372,9.8372,9.0383,9.7116,65400.0],["2006-05-26",9.8904,9.8904,9.4948,9.7002,40200.0],["2006-05-30",9.5481,9.5557,9.0117,9.0269,54800.0],["2006-05-31",8.966,9.2742,8.966,9.1867,75400.0],["2006-06-01",9.1296,9.7002,9.1296,9.6584,98200.0],["2006-06-02",9.7306,10.3089,9.6165,10.21,113400.0],["2006-06-05",10.1072,10.3089,8.8291,8.9128,98200.0],["2006-06-06",8.9204,9.2247,8.8633,9.16,75400.0],["2006-06-07",9.2285,9.3617,8.9775,8.9775,78200.0],["2006-06-08",8.9584,9.0535,8.8253,8.9775,80800.0],["2006-06-09",9.0687,9.7877,8.8976,9.4491,70600.0],["2006-06-12",9.4339,9.666,9.0916,9.4187,73000.0],["2006-06-13",8.753,9.5176,8.6655,8.966,82600.0],["2006-06-14",9.0117,9.2057,8.6922,9.0954,50400.0],["2006-06-15",9.141,9.472,8.8063,9.3388,43800.0],["2006-06-16",9.2932,9.335,8.7378,8.8101,306000.0],["2006-06-19",8.8215,9.2894,8.6465,8.7644,47600.0],["2006-06-20",8.7492,9.3198,8.7492,9.1715,40600.0],["2006-06-21",9.1562,9.4796,9.1562,9.278,71200.0],["2006-06-22",9.1829,9.3312,8.966,9.0307,40400.0],["2006-06-23",8.9584,9.4568,8.8519,9.0497,55200.0],["2006-06-26",9.1182,9.491,9.1182,9.4263,62400.0],["2006-06-27",9.4758,9.5138,8.7911,8.966,65800.0],["2006-06-28",8.9546,9.0003,8.6655,8.6998,76400.0],["2006-06-29",8.7949,9.51,8.7949,9.316,117000.0],["2006-06-30",9.3845,9.6698,9.1334,9.6698,211200.0],["2006-07-03",9.316,9.6926,9.316,9.5823,25800.0],["2006-07-05",9.3388,9.5062,9.2742,9.3655,51400.0],["2006-07-06",9.3274,9.647,9.3274,9.6013,84000.0],["2006-07-07",9.6432,9.9094,9.2932,9.3883,150600.0],["2006-07-10",9.4263,9.7421,9.3312,9.5138,83800.0],["2006-07-11",9.4149,9.6698,9.3959,9.491,110800.0],["2006-07-12",9.51,9.7421,9.3617,9.3883,63000.0],["2006-07-13",9.3655,9.5366,9.2932,9.2932,40200.0],["2006-07-14",9.2628,9.647,9.1905,9.4453,64200.0],["2006-07-17",9.3579,9.5519,9.2437,9.2856,49000.0],["2006-07-18",9.3541,9.7078,9.2437,9.5176,114400.0],["2006-07-19",9.5595,9.723,9.4872,9.5709,273600.0],["2006-07-20",9.6355,9.86,9.3617,9.4568,81600.0],["2006-07-21",9.3769,9.5481,9.2856,9.3921,48400.0],["2006-07-24",9.4948,9.7535,9.4492,9.51,79800.0],["2006-07-25",9.335,9.5443,9.2437,9.4149,55600.0],["2006-07-26",9.3693,9.5785,9.2437,9.2437,80200.0],["2006-07-27",9.3312,9.4111,9.0421,9.2285,45800.0],["2006-07-28",9.2628,9.4187,8.8633,9.3198,76600.0],["2006-07-31",9.1182,9.6964,8.8139,9.3845,95600.0],["2006-08-01",9.2513,9.4035,8.7454,9.2742,82000.0],["2006-08-02",9.3731,9.4606,9.0916,9.1981,118000.0],["2006-08-03",9.0802,10.1149,8.9965,10.0616,81000.0],["2006-08-04",10.1909,10.1947,8.947,9.1334,151000.0],["2006-08-07",9.0421,9.1981,8.8481,9.1486,57400.0],["2006-08-08",9.1334,9.1334,8.5286,8.5286,62600.0],["2006-08-09",8.6161,9.3541,8.5971,9.0269,119000.0],["2006-08-10",8.928,9.4948,8.521,9.3274,76600.0],["2006-08-11",9.2704,9.3731,8.966,9.1562,56200.0],["2006-08-14",9.2818,9.3693,9.1715,9.3198,51200.0],["2006-08-15",9.4606,9.723,9.3008,9.6279,36800.0],["2006-08-16",9.7268,10.0121,9.4263,9.9741,65400.0],["2006-08-17",9.9361,10.092,9.51,10.0844,93000.0],["2006-08-18",9.9893,10.0654,9.8257,9.9969,61800.0],["2006-08-21",9.9665,10.2023,9.9665,10.1187,79800.0],["2006-08-22",10.1415,10.1415,9.7725,9.8524,78400.0],["2006-08-23",9.8524,9.8524,9.0764,9.1258,108600.0],["2006-08-24",9.1296,9.4415,8.909,9.2513,90800.0],["2006-08-25",9.1905,9.6051,9.1753,9.6051,33200.0],["2006-08-28",9.491,9.6393,9.472,9.5747,27200.0],["2006-08-29",9.6774,9.9018,9.51,9.8866,54400.0],["2006-08-30",9.982,10.2987,9.7607,10.2682,69200.0],["2006-08-31",10.3025,10.6459,10.2033,10.4666,159600.0],["2006-09-01",10.3025,10.4933,10.2758,10.3827,97400.0],["2006-09-05",10.3521,10.6459,10.3025,10.459,102000.0],["2006-09-06",10.3559,10.5734,10.3025,10.3979,64400.0],["2006-09-07",10.3979,10.6917,10.3178,10.417,78200.0],["2006-09-08",10.4819,10.5162,10.3865,10.4742,75400.0],["2006-09-11",10.417,10.5162,10.3102,10.4017,45600.0],["2006-09-12",10.459,10.6383,10.2949,10.5124,80000.0],["2006-09-13",10.5124,10.6841,10.459,10.604,43000.0],["2006-09-14",10.5925,10.7223,10.5658,10.6841,110600.0],["2006-09-15",10.7604,10.8749,10.6536,10.8291,256400.0],["2006-09-18",10.7452,10.8253,10.604,10.8253,105600.0],["2006-09-19",10.707,10.913,10.604,10.852,105800.0],["2006-09-20",10.913,11.4854,10.894,11.0008,135200.0],["2006-09-21",11.0733,11.4244,11.0504,11.3671,86000.0],["2006-09-22",11.3252,11.3633,10.997,11.1077,88800.0],["2006-09-25",11.0848,11.4358,10.8749,11.3442,121400.0],["2006-09-26",11.4473,11.4816,11.3213,11.3938,101600.0],["2006-09-27",11.3099,11.5961,11.3099,11.5007,226200.0],["2006-09-28",11.4473,11.4854,11.3252,11.4358,74000.0],["2006-09-29",11.4969,11.4969,11.3099,11.3328,126000.0],["2006-10-02",11.3519,11.4587,11.2259,11.2946,69600.0],["2006-10-03",11.2145,11.4587,10.9817,11.3366,122400.0],["2006-10-04",11.2565,11.4244,11.0733,11.3786,140400.0],["2006-10-05",11.3404,11.5274,11.3404,11.4473,103800.0],["2006-10-06",11.4282,11.4854,11.3099,11.4663,40200.0],["2006-10-09",11.474,11.474,11.2565,11.4244,45600.0],["2006-10-10",11.4282,11.4701,11.2298,11.4015,35800.0],["2006-10-11",11.3862,11.4434,11.1496,11.2145,46400.0],["2006-10-12",11.3023,11.4701,11.2984,11.39,87200.0],["2006-10-13",11.4549,11.4549,11.3442,11.4129,61400.0],["2006-10-16",11.4091,11.577,11.3633,11.4434,68000.0],["2006-10-17",11.3862,11.4587,11.2603,11.4244,102400.0],["2006-10-18",11.5045,11.5808,11.3709,11.4511,60400.0],["2006-10-19",11.432,11.4587,11.2259,11.4167,166200.0],["2006-10-20",11.493,11.493,11.1573,11.4282,107600.0],["2006-10-23",11.3328,11.5503,11.2908,11.5312,151400.0],["2006-10-24",11.5426,11.5617,11.4167,11.4854,117600.0],["2006-10-25",11.5312,11.6762,11.3977,11.6762,94000.0],["2006-10-26",11.6762,12.5157,11.6762,12.5157,167600.0],["2006-10-27",12.4012,12.5538,12.0692,12.4088,84000.0],["2006-10-30",12.3859,12.6339,12.2257,12.5996,63600.0],["2006-10-31",12.6301,12.9278,12.6072,12.7751,142000.0],["2006-11-01",12.8705,13.3361,12.7065,13.1567,312800.0],["2006-11-02",13.027,13.9008,12.943,13.897,247800.0],["2006-11-03",14.0229,14.0801,13.7214,13.9924,173200.0],["2006-11-06",14.1717,14.2137,13.771,14.2137,131600.0],["2006-11-07",14.2442,14.3358,14.103,14.2251,117000.0],["2006-11-08",14.1717,14.7479,14.1717,14.6945,111800.0],["2006-11-09",14.7097,14.8051,14.1793,14.29,112800.0],["2006-11-10",14.4045,14.87,14.4045,14.8204,166800.0],["2006-11-13",14.7135,15.202,14.6945,15.1485,173200.0],["2006-11-14",15.263,15.5873,14.8433,15.5797,169800.0],["2006-11-15",15.6331,15.8926,15.3431,15.7934,133600.0],["2006-11-16",15.9308,15.9537,15.3317,15.4118,174000.0],["2006-11-17",15.3966,15.7133,15.2973,15.6026,163400.0],["2006-11-20",15.7018,15.8354,15.5225,15.7667,131800.0],["2006-11-21",15.8773,16.0567,15.7438,16.0071,130200.0],["2006-11-22",16.0643,16.1597,15.8926,15.9269,77600.0],["2006-11-24",15.9269,16.0834,15.7896,15.9918,25600.0],["2006-11-27",15.9231,16.2742,15.6484,16.0643,194400.0],["2006-11-28",16.0567,16.1368,15.614,15.8354,92200.0],["2006-11-29",15.8316,16.6214,15.8316,16.5871,126000.0],["2006-11-30",16.6329,16.7779,16.2398,16.2475,210000.0],["2006-12-01",16.0529,16.1902,15.5912,15.8468,163000.0],["2006-12-04",15.7438,16.2665,15.6942,16.2169,224400.0],["2006-12-05",16.278,16.9229,16.1941,16.7817,177600.0],["2006-12-06",16.7168,17.1136,16.5527,16.8084,354200.0],["2006-12-07",16.8084,17.3044,16.8046,17.1098,131200.0],["2006-12-08",17.1556,17.8005,16.9915,17.5639,158000.0],["2006-12-11",17.6364,17.7776,17.583,17.7089,242600.0],["2006-12-12",17.7432,18.2965,17.4227,18.1515,294800.0],["2006-12-13",18.3347,18.3347,17.9264,17.9417,151400.0],["2006-12-14",18.1019,18.5636,18.0485,18.308,302000.0],["2006-12-15",18.3996,18.6209,18.3347,18.4682,204200.0],["2006-12-18",18.5713,18.5713,17.7204,17.7394,180600.0],["2006-12-19",17.7089,18.3728,17.7013,18.1172,120400.0],["2006-12-20",18.1439,18.3919,18.1439,18.266,167000.0],["2006-12-21",18.0981,18.3652,17.9264,18.2202,150200.0],["2006-12-22",18.2736,18.3118,17.5639,17.6784,91200.0],["2006-12-26",17.6211,18.1897,17.6211,18.1172,156400.0],["2006-12-27",18.0905,18.4911,17.9607,18.2965,136600.0],["2006-12-28",18.2164,18.3347,18.1019,18.1248,88000.0],["2006-12-29",18.0867,18.3347,17.7203,17.7623,109000.0],["2007-01-03",17.8005,17.9493,17.1136,17.2014,259600.0],["2007-01-04",17.1365,17.7432,17.0297,17.5181,187200.0],["2007-01-05",17.5067,17.541,16.9229,16.9267,128000.0],["2007-01-08",16.8465,17.6822,16.8465,17.5563,119000.0],["2007-01-09",17.5257,17.5906,16.7473,17.1938,141800.0],["2007-01-10",17.0297,17.6173,17.0297,17.3617,95200.0],["2007-01-11",17.3388,17.6211,17.2968,17.48,87600.0],["2007-01-12",17.438,17.7814,17.1136,17.7585,82600.0],["2007-01-16",17.8386,17.8882,16.8885,16.9038,180800.0],["2007-01-17",17.4914,17.9989,17.4914,17.5792,138000.0],["2007-01-18",17.6364,17.9302,17.5715,17.7814,141800.0],["2007-01-19",17.7432,18.2775,17.644,18.1668,117000.0],["2007-01-22",18.2088,18.2088,17.3502,17.7051,178600.0],["2007-01-23",17.7432,18.3538,17.7432,18.3003,173600.0],["2007-01-24",18.2584,18.659,18.1439,18.5484,129200.0],["2007-01-25",18.6018,18.7163,17.8348,18.1248,142200.0],["2007-01-26",18.121,18.5636,17.8196,18.4911,97400.0],["2007-01-29",18.6018,19.1131,18.5674,18.9757,291400.0],["2007-01-30",19.0292,19.716,18.8842,19.7084,165200.0],["2007-01-31",19.7313,20.4524,19.5939,20.4143,226000.0],["2007-02-01",20.4562,21.1202,20.3341,20.9637,223200.0],["2007-02-02",20.9752,21.1049,20.1662,20.2845,163200.0],["2007-02-05",20.2197,20.6814,19.613,19.6778,231600.0],["2007-02-06",19.7847,20.2998,19.7198,19.9869,231600.0],["2007-02-07",20.1777,21.0935,20.1777,21.0668,169600.0],["2007-02-08",20.2464,20.8416,18.0256,18.5903,1075200.0],["2007-02-09",18.6018,19.7694,18.6018,19.3649,387000.0],["2007-02-12",19.1932,19.7656,19.033,19.2886,255200.0],["2007-02-13",19.3306,20.3685,19.2772,20.0289,183200.0],["2007-02-14",20.1243,20.6547,19.8801,20.2731,138800.0],["2007-02-15",20.3303,20.4601,19.9907,20.2655,108000.0],["2007-02-16",20.2769,20.7348,19.9297,20.7348,123800.0],["2007-02-20",20.7615,20.9866,20.3494,20.6699,112600.0],["2007-02-21",20.6509,21.1622,20.3761,21.0401,95800.0],["2007-02-22",21.124,21.124,20.4486,21.0706,140800.0],["2007-02-23",21.082,21.082,20.5287,20.7958,70600.0],["2007-02-26",20.9599,21.1278,20.2807,20.483,139400.0],["2007-02-27",20.2349,20.357,19.4031,19.5824,241000.0],["2007-02-28",19.5481,20.1815,19.5214,19.7732,182800.0],["2007-03-01",19.6241,21.0652,18.8711,20.6791,224000.0],["2007-03-02",20.5377,20.8741,19.9491,20.0102,156000.0],["2007-03-05",19.8879,20.2396,19.6471,19.7159,94200.0],["2007-03-06",19.9338,21.5506,19.6815,21.5353,279600.0],["2007-03-07",21.5239,21.8946,20.9467,21.5736,239000.0],["2007-03-08",21.7532,22.0132,21.4398,21.4895,142000.0],["2007-03-09",21.6997,21.7647,21.1378,21.5468,161600.0],["2007-03-12",21.5353,22.1546,21.4512,21.7838,192000.0],["2007-03-13",21.6768,22.2081,21.0767,21.1416,229000.0],["2007-03-14",21.1531,21.5392,20.8167,20.9735,158600.0],["2007-03-15",20.9046,21.9864,20.8588,21.8526,117600.0],["2007-03-16",21.8488,22.1469,21.0117,21.0117,302200.0],["2007-03-19",21.1913,21.9214,20.9429,21.4436,167400.0],["2007-03-20",21.4971,21.9482,21.4971,21.6577,93800.0],["2007-03-21",21.6462,22.6477,21.6462,22.6477,146000.0],["2007-03-22",22.7662,22.8006,22.2348,22.338,202600.0],["2007-03-23",22.3266,22.6286,22.1316,22.4604,79800.0],["2007-03-26",22.4489,23.4504,22.4489,23.3472,149600.0],["2007-03-27",23.351,23.351,21.929,22.3954,158000.0],["2007-03-28",22.1928,22.5139,21.78,21.8373,120000.0],["2007-03-29",21.9673,22.6477,21.7379,22.2845,170200.0],["2007-03-30",22.2425,22.9496,21.8488,22.0323,192600.0],["2007-04-02",22.0819,22.0819,21.6194,21.9367,101800.0],["2007-04-03",22.0667,23.0872,22.0628,22.5445,220000.0],["2007-04-04",22.5445,22.705,22.2654,22.3572,138800.0],["2007-04-05",22.2004,22.877,22.2004,22.6362,110600.0],["2007-04-09",22.7432,22.7432,22.361,22.4451,64000.0],["2007-04-10",22.4374,22.8044,22.4374,22.4795,65800.0],["2007-04-11",22.4374,22.5559,22.1813,22.2884,118800.0],["2007-04-12",22.2654,22.6438,22.1699,22.6438,136000.0],["2007-04-13",22.6094,22.8082,22.2501,22.3533,188600.0],["2007-04-16",22.4489,22.8197,22.4145,22.5521,117400.0],["2007-04-17",22.5253,22.6859,22.1813,22.5597,107000.0],["2007-04-18",22.4642,22.7509,22.1699,22.2425,87400.0],["2007-04-19",22.1851,22.919,21.845,22.6973,116200.0],["2007-04-20",22.9534,23.6033,22.0628,22.2043,178200.0],["2007-04-23",22.1202,22.426,21.8373,22.166,81400.0],["2007-04-24",22.166,22.7394,22.0323,22.4107,198200.0],["2007-04-25",22.5559,22.6897,22.0743,22.2234,167200.0],["2007-04-26",22.166,22.4527,21.2372,21.7838,211200.0],["2007-04-27",21.7112,21.8603,21.0996,21.585,113800.0],["2007-04-30",21.4321,21.5659,20.4536,20.5224,275200.0],["2007-05-01",20.5262,21.5239,19.9108,20.1019,250800.0],["2007-05-02",19.9529,20.9811,19.9529,20.8779,176000.0],["2007-05-03",20.5989,21.0079,20.4613,20.8397,147600.0],["2007-05-04",20.8779,21.5736,20.8779,21.543,158000.0],["2007-05-07",21.413,21.9405,21.2143,21.7647,159800.0],["2007-05-08",21.6118,21.6118,20.9696,21.4551,189400.0],["2007-05-09",21.2907,22.189,20.7709,22.0858,129400.0],["2007-05-10",21.8602,22.3151,21.757,21.7762,207400.0],["2007-05-11",22.0705,23.2363,21.8947,23.2134,184400.0],["2007-05-14",23.244,23.2745,22.4795,22.747,219800.0],["2007-05-15",22.77,23.8326,22.77,22.8617,196800.0],["2007-05-16",22.9802,23.5345,22.5559,23.5153,125000.0],["2007-05-17",23.4886,23.4886,22.7356,22.7776,114200.0],["2007-05-18",22.8808,23.3624,22.5139,22.9993,130200.0],["2007-05-21",22.9229,23.4733,22.598,23.1904,95200.0],["2007-05-22",23.2019,24.1269,23.0108,23.7409,151000.0],["2007-05-23",23.7103,23.7103,22.812,22.8923,119200.0],["2007-05-24",22.9076,23.0452,21.5583,21.7685,147200.0],["2007-05-25",21.8144,22.8961,21.8144,22.575,101400.0],["2007-05-29",22.6133,22.7432,22.1546,22.5177,101200.0],["2007-05-30",22.2807,23.2783,22.2807,22.8311,139800.0],["2007-05-31",22.9687,23.6033,22.6935,22.8579,284400.0],["2007-06-01",23.0223,23.4924,22.4871,22.7547,89400.0],["2007-06-04",22.6477,23.1407,22.3992,23.0299,88000.0],["2007-06-05",22.8694,23.0261,21.9214,22.3686,133000.0],["2007-06-06",22.1699,22.3419,21.3633,21.4742,150800.0],["2007-06-07",21.3022,22.2922,21.3022,21.3786,114200.0],["2007-06-08",21.371,21.7876,20.9391,21.5736,75400.0],["2007-06-11",21.4704,22.2387,21.2754,21.9214,97600.0],["2007-06-12",21.7494,21.7494,20.6333,20.9773,147000.0],["2007-06-13",21.027,21.7188,20.6944,21.4245,132800.0],["2007-06-14",21.6997,22.2654,21.5965,22.1775,128600.0],["2007-06-15",22.6285,23.0681,21.9711,22.231,242800.0],["2007-06-18",23.1446,23.7256,22.8655,23.4083,244200.0],["2007-06-19",23.4083,23.6988,22.9305,23.6874,183400.0],["2007-06-20",23.6224,23.6224,22.5215,22.5292,158600.0],["2007-06-21",22.4565,23.2898,22.3839,22.8846,110400.0],["2007-06-22",23.0528,23.4924,22.4909,23.3548,406000.0],["2007-06-25",23.2669,23.5994,22.8541,23.2784,145400.0],["2007-06-26",23.4465,23.5956,22.7203,22.8579,178400.0],["2007-06-27",22.6324,23.5459,22.6285,23.4848,132800.0],["2007-06-28",23.5345,24.0467,23.2363,23.3204,129800.0],["2007-06-29",23.4771,23.8058,22.5903,22.6324,118400.0],["2007-07-02",23.0108,23.7447,22.5597,23.4427,186200.0],["2007-07-03",22.9152,23.737,22.2234,23.5956,69400.0],["2007-07-05",23.6644,23.6644,22.8579,23.4618,132600.0],["2007-07-06",23.5039,23.5994,23.1255,23.1981,107600.0],["2007-07-09",23.1981,23.3892,22.6668,23.0375,165000.0],["2007-07-10",22.8923,23.007,22.1622,22.4909,166400.0],["2007-07-11",22.5253,22.8235,22.1163,22.4527,123800.0],["2007-07-12",22.64,23.1063,22.4451,23.0719,129800.0],["2007-07-13",23.0643,23.3128,22.7203,23.179,92200.0],["2007-07-16",23.156,23.3128,22.5253,22.6285,113600.0],["2007-07-17",22.7241,23.8785,22.5559,23.2669,256000.0],["2007-07-18",23.0911,23.8441,23.0911,23.5459,105800.0],["2007-07-19",23.7523,24.4633,22.9496,23.9626,131600.0],["2007-07-20",23.909,24.0046,22.877,23.1981,169400.0],["2007-07-23",22.1699,24.8073,22.1699,24.3257,230300.0],["2007-07-24",23.8899,24.104,22.5139,22.7126,184500.0],["2007-07-25",22.9267,23.9282,22.9267,23.3242,188600.0],["2007-07-26",22.7967,23.4007,21.069,22.0934,177700.0],["2007-07-27",21.9711,22.5215,20.6562,21.0614,179000.0],["2007-07-30",20.9696,21.9329,20.0064,21.3213,140200.0],["2007-07-31",21.5812,22.2845,20.962,21.0461,154600.0],["2007-08-01",21.7265,21.9864,20.4116,21.6806,178900.0],["2007-08-02",22.8655,22.8655,19.5936,20.9467,167900.0],["2007-08-03",22.0934,23.63,19.4865,19.6318,274500.0],["2007-08-06",19.6777,19.8764,18.6991,19.8153,213400.0],["2007-08-07",19.5859,19.8688,17.2313,17.7435,280400.0],["2007-08-08",17.927,18.5539,14.8309,16.9026,656100.0],["2007-08-09",16.2681,16.2681,13.8753,14.311,806400.0],["2007-08-10",14.3722,18.2252,14.1123,15.8629,614300.0],["2007-08-13",16.1075,19.563,16.0617,18.9361,511700.0],["2007-08-14",16.9714,17.927,15.9317,16.3063,600600.0],["2007-08-15",16.4439,17.583,16.2987,16.8109,356700.0],["2007-08-16",16.8185,18.3475,16.6121,17.8582,388000.0],["2007-08-17",18.5692,18.9973,17.2848,17.4072,282800.0],["2007-08-20",17.4989,18.7297,16.8797,18.5998,184900.0],["2007-08-21",18.6533,19.196,18.2328,18.615,152000.0],["2007-08-22",18.8673,20.3275,18.5004,20.2052,228900.0],["2007-08-23",20.3122,20.618,18.9896,19.1884,109500.0],["2007-08-24",19.1655,20.0217,19.1425,19.8764,96300.0],["2007-08-27",19.8535,19.8535,18.7909,19.0126,95500.0],["2007-08-28",18.8673,18.9743,17.9347,18.1411,141400.0],["2007-08-29",18.2863,19.219,18.034,19.1578,76700.0],["2007-08-30",16.6956,19.5139,16.6956,18.9549,103300.0],["2007-08-31",19.2689,19.5982,18.6332,19.0238,77000.0],["2007-09-04",18.9778,19.6595,17.9516,18.5949,144400.0],["2007-09-05",18.4417,18.4417,17.561,18.0129,136700.0],["2007-09-06",18.1048,18.6562,17.7755,18.0052,101900.0],["2007-09-07",17.6453,18.0358,16.6726,17.1015,90000.0],["2007-09-10",17.1781,17.1781,15.9068,16.6497,105800.0],["2007-09-11",16.8028,16.8028,16.037,16.6497,100600.0],["2007-09-12",16.5577,16.9866,16.2974,16.4735,83900.0],["2007-09-13",16.5884,17.1551,16.328,16.91,86900.0],["2007-09-14",16.642,17.0556,16.4735,16.9866,59800.0],["2007-09-17",16.9713,17.0402,16.5807,16.6803,181500.0],["2007-09-18",16.7722,19.154,16.6497,19.1463,129800.0],["2007-09-19",19.3837,19.5676,18.794,19.3301,112300.0],["2007-09-20",19.3531,19.6288,18.3039,18.6409,90000.0],["2007-09-21",18.8476,18.863,17.8674,18.1354,144200.0],["2007-09-24",18.0971,18.3728,16.91,17.4461,82700.0],["2007-09-25",17.3542,17.8137,16.9177,17.2853,77800.0],["2007-09-26",17.3696,17.8214,17.0938,17.4768,89500.0],["2007-09-27",17.4997,17.9439,17.0173,17.1475,155100.0],["2007-09-28",17.1015,17.8137,16.8564,17.4461,135400.0],["2007-10-01",17.4078,18.2196,17.2623,17.9899,119900.0],["2007-10-02",17.9593,18.0282,17.4691,17.9057,149300.0],["2007-10-03",17.7678,17.7678,17.2317,17.2317,171200.0],["2007-10-04",17.3696,17.6223,17.2317,17.5074,174800.0],["2007-10-05",17.7372,18.549,17.3925,18.0358,195800.0],["2007-10-08",17.852,18.6868,17.5916,17.9669,141300.0],["2007-10-09",17.9822,18.5643,17.7908,18.3116,140900.0],["2007-10-10",18.3116,18.4417,17.7295,18.235,180000.0],["2007-10-11",18.3652,19.1999,17.2776,17.7142,190700.0],["2007-10-12",17.6682,18.4571,17.538,18.1584,145400.0],["2007-10-15",18.0895,18.2809,17.6529,17.9976,181800.0],["2007-10-16",17.7831,18.0665,17.538,17.8137,143700.0],["2007-10-17",18.0588,18.3422,17.1934,17.8137,120000.0],["2007-10-18",17.6682,17.9976,17.3159,17.9976,58500.0],["2007-10-19",17.9133,17.9133,16.8717,16.9483,103300.0],["2007-10-22",16.7492,17.3083,16.1365,17.1015,101200.0],["2007-10-23",17.3083,17.4002,16.8794,17.247,94700.0],["2007-10-24",17.0709,17.0709,16.2897,16.4735,109500.0],["2007-10-25",16.4965,16.7875,16.0676,16.1901,99100.0],["2007-10-26",16.4122,16.8411,16.1595,16.7416,146100.0],["2007-10-29",16.8641,17.2853,16.0982,16.1442,101600.0],["2007-10-30",16.037,16.4122,15.9068,16.1595,83300.0],["2007-10-31",16.1518,16.8411,15.7766,16.305,126000.0],["2007-11-01",17.5916,17.5916,15.1026,15.2252,285000.0],["2007-11-02",15.3477,16.0523,15.1486,15.6157,146100.0],["2007-11-05",15.34,15.4013,14.8729,15.0643,128800.0],["2007-11-06",15.1486,15.968,15.0107,15.9604,132100.0],["2007-11-07",15.677,15.8685,14.4899,14.4899,257200.0],["2007-11-08",14.6508,15.0031,14.0611,14.7733,216600.0],["2007-11-09",14.444,14.8729,14.398,14.4057,151000.0],["2007-11-12",14.421,14.421,13.8926,14.0075,132500.0],["2007-11-13",14.1147,14.7886,13.9156,14.3291,220200.0],["2007-11-14",14.4517,14.4517,13.8619,14.0457,148800.0],["2007-11-15",13.9538,13.9538,12.9429,13.0501,146000.0],["2007-11-16",13.3641,15.1792,13.3029,14.153,260600.0],["2007-11-19",13.9692,13.9692,12.851,13.1267,220100.0],["2007-11-20",13.1267,13.2952,12.7515,13.0195,177600.0],["2007-11-21",12.8817,13.0731,12.7132,12.7974,72400.0],["2007-11-23",12.9276,13.1344,12.7132,12.9199,67200.0],["2007-11-26",12.9582,12.9659,12.5753,12.583,122200.0],["2007-11-27",12.6978,12.7898,12.3302,12.4528,105100.0],["2007-11-28",12.6825,13.2263,12.3992,13.1344,137300.0],["2007-11-29",13.1038,13.1038,12.6059,12.9123,138800.0],["2007-11-30",13.1267,13.6092,13.0042,13.4484,214500.0],["2007-12-03",13.456,13.5403,13.0731,13.2339,153500.0],["2007-12-04",13.142,13.3335,13.1114,13.1497,199100.0],["2007-12-05",13.4024,13.4407,13.1803,13.3258,97700.0],["2007-12-06",13.2722,13.4714,13.1191,13.3641,243400.0],["2007-12-07",13.4331,13.8007,13.2263,13.7547,246500.0],["2007-12-10",13.7547,14.2985,13.7547,14.2755,107900.0],["2007-12-11",14.3751,14.4593,13.9462,14.0457,209400.0],["2007-12-12",14.6201,14.6814,14.0994,14.4363,177600.0],["2007-12-13",14.2832,15.3094,14.0994,14.8039,348100.0],["2007-12-14",14.5742,15.1179,14.1223,14.1836,257700.0],["2007-12-17",14.0687,14.1989,13.7011,13.9079,87900.0],["2007-12-18",14.107,14.1683,13.4254,13.8543,176000.0],["2007-12-19",13.8543,14.0304,13.6781,13.7088,127500.0],["2007-12-20",13.8773,13.9079,13.1727,13.7777,109500.0],["2007-12-21",14.0687,14.7197,13.9845,14.398,224900.0],["2007-12-24",14.2602,14.6584,13.1114,14.6278,44200.0],["2007-12-26",14.3751,14.6201,14.0917,14.2908,73200.0],["2007-12-27",14.2525,14.7733,13.6705,13.6935,75300.0],["2007-12-28",13.9232,14.2678,13.3105,13.3335,106400.0],["2007-12-31",13.2493,13.525,13.0195,13.142,129700.0],["2008-01-02",13.1344,13.3258,12.6902,13.1267,161200.0],["2008-01-03",13.0272,13.3948,12.828,12.9889,251400.0],["2008-01-04",12.828,12.9965,12.6519,12.6519,116600.0],["2008-01-07",12.7898,12.9046,12.2383,12.4145,154000.0],["2008-01-08",12.4528,13.0731,12.4528,12.7897,195500.0],["2008-01-09",12.7361,12.7361,11.6793,12.223,310500.0],["2008-01-10",12.0545,13.0655,12.0469,12.8127,266700.0],["2008-01-11",12.6289,12.6825,12.1235,12.4145,205100.0],["2008-01-14",12.56,12.7055,12.3302,12.5983,90100.0],["2008-01-15",12.3226,12.3379,11.9703,12.0775,122500.0],["2008-01-16",11.9856,12.3456,11.4955,11.932,166000.0],["2008-01-17",11.9703,12.4834,11.3653,11.4648,124800.0],["2008-01-18",11.4878,11.641,10.4003,10.7985,228900.0],["2008-01-22",10.339,11.9473,10.2624,11.1125,288100.0],["2008-01-23",10.8215,11.6946,10.6454,11.6486,177600.0],["2008-01-24",11.6946,11.9626,11.0513,11.1355,118000.0],["2008-01-25",11.3193,12.0239,11.3193,11.5414,283200.0],["2008-01-28",11.5031,12.246,11.4418,12.1541,64400.0],["2008-01-29",12.2766,12.2766,11.7712,12.0162,87200.0],["2008-01-30",11.955,12.246,11.6103,11.6639,95600.0],["2008-01-31",11.3653,12.2154,11.2504,12.0775,135900.0],["2008-02-01",12.1464,12.6596,11.7788,12.5294,295500.0],["2008-02-04",12.5217,12.5906,11.9397,12.0852,117100.0],["2008-02-05",11.8171,12.1081,11.3729,11.8554,144200.0],["2008-02-06",12.1005,12.514,11.6103,11.7558,110300.0],["2008-02-07",11.7941,12.874,11.6257,12.7438,161500.0],["2008-02-08",12.9582,14.7656,12.9582,14.5512,381100.0],["2008-02-11",14.5129,14.5129,13.816,14.3827,229000.0],["2008-02-12",14.5129,15.2252,14.5129,14.9188,265000.0],["2008-02-13",15.072,15.5392,15.0567,15.3707,348300.0],["2008-02-14",15.3783,15.4319,14.6355,14.8576,188100.0],["2008-02-15",14.7197,15.1562,14.5589,15.0796,166600.0],["2008-02-19",15.5085,15.6157,15.1179,15.4932,133700.0],["2008-02-20",15.2558,15.2558,14.7044,15.072,104200.0],["2008-02-21",15.2098,15.8149,14.6891,14.758,120800.0],["2008-02-22",14.8116,14.9341,14.1606,14.5436,132600.0],["2008-02-25",13.9615,15.6694,13.9615,15.4626,157400.0],["2008-02-26",15.3783,15.6923,15.0796,15.2405,219500.0],["2008-02-27",15.0643,15.4855,14.7274,15.026,128100.0],["2008-02-28",14.8729,15.2635,14.4057,14.9112,138800.0],["2008-02-29",14.7044,15.1256,14.1683,14.3521,118300.0],["2008-03-03",14.6967,15.6004,14.3444,15.2941,216600.0],["2008-03-04",15.072,15.7,15.0414,15.4856,209800.0],["2008-03-05",15.5928,15.7842,15.2558,15.7,115500.0],["2008-03-06",15.5851,15.9757,15.3247,15.4013,139600.0],["2008-03-07",15.1716,15.9221,15.1716,15.5545,122300.0],["2008-03-10",15.6387,16.0063,15.3017,15.3707,278900.0],["2008-03-11",16.037,16.2284,15.6081,16.0599,189600.0],["2008-03-12",16.1521,16.5359,15.8143,16.0062,237000.0],["2008-03-13",15.5686,16.7662,15.5686,16.7432,159400.0],["2008-03-14",16.9197,16.9197,15.7298,15.9141,205700.0],["2008-03-17",15.3383,15.8603,14.8163,15.2539,164900.0],["2008-03-18",15.7068,16.5666,15.2923,16.3593,257700.0],["2008-03-19",16.3901,16.5282,15.8527,15.9218,165900.0],["2008-03-20",16.1367,16.3593,15.561,15.9985,398100.0],["2008-03-24",16.0907,16.2212,15.9064,16.1214,141100.0],["2008-03-25",16.0907,16.7585,16.0446,16.4668,134700.0],["2008-03-26",16.3517,17.5109,16.0983,17.3496,251400.0],["2008-03-27",17.3496,17.3496,16.4668,16.6971,146000.0],["2008-03-28",16.6894,16.6971,15.9832,16.0983,110300.0],["2008-03-31",16.1828,16.605,16.1521,16.2749,130200.0],["2008-04-01",16.582,16.9351,16.3056,16.7585,181300.0],["2008-04-02",16.7201,17.4494,16.5282,16.7662,95400.0],["2008-04-03",16.582,17.1117,16.5666,16.9351,80100.0],["2008-04-04",17.0195,17.2191,16.7892,16.9812,152700.0],["2008-04-07",17.0733,17.1808,16.889,16.9812,111600.0],["2008-04-08",16.8123,17.1884,16.8123,17.0349,104800.0],["2008-04-09",17.0272,17.2268,16.7585,16.9658,129200.0],["2008-04-10",16.9965,17.6567,16.889,17.4341,167400.0],["2008-04-11",17.2652,17.3266,16.8123,16.8737,83500.0],["2008-04-14",16.7892,17.7719,16.605,17.2729,100700.0],["2008-04-15",17.3573,17.6951,17.2652,17.6567,61700.0],["2008-04-16",17.841,18.0406,17.5493,18.0329,150400.0],["2008-04-17",17.9868,18.1173,17.5569,17.8256,67400.0],["2008-04-18",18.1327,18.3323,17.9024,18.2709,89200.0],["2008-04-21",18.1404,18.2325,17.4264,18.0943,136700.0],["2008-04-22",17.9715,18.4398,17.9715,18.2248,222300.0],["2008-04-23",18.34,18.34,17.4264,17.9024,151000.0],["2008-04-24",17.9715,18.5626,17.3036,17.649,170300.0],["2008-04-25",17.58,17.626,16.866,17.1117,234400.0],["2008-04-28",17.0195,17.5953,16.9505,17.127,152200.0],["2008-04-29",17.081,17.081,16.3517,16.4975,149600.0],["2008-04-30",16.4515,16.8199,15.4228,15.6531,281200.0],["2008-05-01",15.8066,17.0196,15.7145,16.9351,225000.0],["2008-05-02",17.0733,17.58,16.5589,16.9198,196300.0],["2008-05-05",17.0503,17.0733,16.4822,16.8353,102300.0],["2008-05-06",16.6818,17.2729,16.5973,16.9505,128600.0],["2008-05-07",16.7509,17.0733,16.1137,16.2442,87200.0],["2008-05-08",15.3153,16.4054,15.3153,16.3056,111100.0],["2008-05-09",15.9909,17.388,15.9909,16.9274,240100.0],["2008-05-12",17.127,18.0099,16.1981,17.6567,357500.0],["2008-05-13",17.7105,17.9638,17.3496,17.7181,173800.0],["2008-05-14",17.7258,18.9848,17.4111,18.4321,160700.0],["2008-05-15",18.4091,18.4091,18.0252,18.2248,96200.0],["2008-05-16",18.363,18.7084,17.8486,18.5089,123500.0],["2008-05-19",18.4398,18.5933,17.8026,17.8794,104800.0],["2008-05-20",17.7949,18.5089,17.6414,18.4014,96900.0],["2008-05-21",18.4474,19.2996,18.4474,18.8083,182400.0],["2008-05-22",18.9004,19.5145,18.5089,19.2228,129500.0],["2008-05-23",19.0923,19.0923,18.1404,18.2018,167600.0],["2008-05-27",17.9484,18.6394,17.4725,18.5856,203100.0],["2008-05-28",18.5779,19.2305,18.4705,19.2151,97500.0],["2008-05-29",19.1691,19.4838,18.5165,19.1076,113500.0],["2008-05-30",19.1153,19.1153,18.4321,18.9004,156000.0],["2008-06-02",18.8773,19.0769,18.5396,18.9618,120000.0],["2008-06-03",19.0769,19.2382,18.8083,18.9157,190100.0],["2008-06-04",18.8006,19.622,18.5856,19.2842,128800.0],["2008-06-05",19.2458,19.8369,19.123,19.4147,108200.0],["2008-06-06",19.2382,19.2382,17.7412,17.8103,253900.0],["2008-06-09",17.9177,18.7545,17.8486,18.4167,253800.0],["2008-06-10",18.1557,18.7699,17.8486,18.3246,195800.0],["2008-06-11",18.2402,18.624,17.8103,17.9024,136100.0],["2008-06-12",18.0789,18.3707,17.7796,17.7872,110700.0],["2008-06-13",18.0175,18.4705,17.7949,17.9561,130000.0],["2008-06-16",17.9254,18.4167,17.4494,18.1941,214700.0],["2008-06-17",18.1788,18.1788,17.7488,17.8947,98000.0],["2008-06-18",17.7181,18.1941,17.7181,17.9254,105000.0],["2008-06-19",17.9177,18.34,17.8486,18.2171,54500.0],["2008-06-20",18.0943,18.2171,16.8276,17.1424,201900.0],["2008-06-23",17.3113,18.4551,16.7585,18.1173,185600.0],["2008-06-24",17.7412,17.7412,17.104,17.1347,206700.0],["2008-06-25",17.1501,17.8563,16.889,17.2959,141900.0],["2008-06-26",17.0503,17.0503,15.8527,15.9371,98400.0],["2008-06-27",15.845,16.1444,15.5456,15.6454,534400.0],["2008-06-30",15.607,15.6761,14.4171,14.4478,219400.0],["2008-07-01",14.3787,14.5553,13.8413,14.2866,247400.0],["2008-07-02",14.3096,14.4555,13.3116,13.3884,290500.0],["2008-07-03",13.4498,13.5112,13.1197,13.327,91500.0],["2008-07-07",13.4345,14.1868,13.3731,13.7722,241200.0],["2008-07-08",13.826,14.7779,13.826,14.7319,217700.0],["2008-07-09",14.7088,14.87,13.7646,14.6551,179200.0],["2008-07-10",14.609,15.4688,14.609,15.2615,185800.0],["2008-07-11",15.1464,15.8066,14.7856,15.8066,262100.0],["2008-07-14",15.9985,15.9985,14.9238,15.6454,219300.0],["2008-07-15",15.4151,15.6607,15.0543,15.4995,237600.0],["2008-07-16",15.5917,16.0983,15.085,15.7298,170200.0],["2008-07-17",15.8296,16.1674,15.6147,15.8987,118300.0],["2008-07-18",15.9755,17.3266,14.9084,15.4304,206400.0],["2008-07-21",15.63,15.9601,15.0543,15.5533,171600.0],["2008-07-22",15.2385,16.1751,15.1925,15.8066,254700.0],["2008-07-23",15.8143,16.083,15.2846,15.845,183300.0],["2008-07-24",15.9218,16.4515,14.6628,15.8527,68300.0],["2008-07-25",16.0906,16.8199,15.7836,16.0062,68000.0],["2008-07-28",15.9755,16.2749,15.4381,16.1828,122900.0],["2008-07-29",16.2365,17.2422,15.6684,16.5666,144300.0],["2008-07-30",17.2575,18.0329,16.8583,18.0329,237800.0],["2008-07-31",16.1214,16.1214,11.9221,13.6187,853100.0],["2008-08-01",13.3807,13.4038,12.5363,13.1274,288100.0],["2008-08-04",13.1735,13.1735,12.1601,12.5516,296300.0],["2008-08-05",12.7359,13.0737,12.3444,12.567,217700.0],["2008-08-06",12.3674,12.4442,11.8991,12.2753,250700.0],["2008-08-07",12.1064,12.329,11.8991,11.8991,323100.0],["2008-08-08",11.9068,12.4058,11.8991,12.329,150500.0],["2008-08-11",12.306,12.8741,11.9835,12.7896,170600.0],["2008-08-12",12.7512,12.9431,12.2983,12.5747,217000.0],["2008-08-13",12.4749,13.0122,11.9452,12.851,167700.0],["2008-08-14",12.6745,13.1044,12.6745,13.0583,141400.0],["2008-08-15",13.2809,13.2809,12.2829,12.6054,279700.0],["2008-08-18",12.6975,12.9124,12.4442,12.5132,126500.0],["2008-08-19",12.329,12.4058,12.0219,12.329,121100.0],["2008-08-20",12.4134,12.7359,12.2446,12.3136,158900.0],["2008-08-21",12.2369,12.4518,12.1678,12.2062,86000.0],["2008-08-22",12.2676,12.4365,12.0373,12.2138,120000.0],["2008-08-25",12.1524,12.5747,11.9528,12.0526,108900.0],["2008-08-26",12.0757,12.2829,11.6918,11.9375,160100.0],["2008-08-27",11.9529,12.2841,11.8836,12.1531,108200.0],["2008-08-28",12.2378,12.2378,11.8066,12.1223,269500.0],["2008-08-29",12.0992,12.2147,11.7834,12.0838,90100.0],["2008-09-02",12.0453,12.3842,11.6756,11.7912,98900.0],["2008-09-03",11.7449,12.0222,11.691,11.7526,158500.0],["2008-09-04",11.7295,11.8528,11.175,11.3984,124100.0],["2008-09-05",11.3214,11.4908,11.1288,11.3291,91700.0],["2008-09-08",11.6602,11.6987,11.1673,11.4523,90500.0],["2008-09-09",11.4292,11.8297,10.6359,10.6744,194200.0],["2008-09-10",10.9055,10.9055,10.4049,10.7745,79400.0],["2008-09-11",10.5743,10.7283,10.0352,10.7206,125000.0],["2008-09-12",10.6513,10.9671,10.3972,10.7745,82500.0],["2008-09-15",10.3664,10.7745,10.0044,10.0891,81400.0],["2008-09-16",10.1199,10.7129,9.7579,10.5743,160900.0],["2008-09-17",10.351,10.351,8.957,8.957,328300.0],["2008-09-18",9.2034,10.6744,8.9801,10.5589,246000.0],["2008-09-19",11.3907,12.569,10.9209,11.6063,519600.0],["2008-09-22",11.6833,11.7449,10.6051,10.6821,164400.0],["2008-09-23",9.9043,10.7668,9.6578,9.7117,93500.0],["2008-09-24",9.6809,10.3124,9.473,9.4807,75900.0],["2008-09-25",9.5346,10.2046,9.5346,9.781,108500.0],["2008-09-26",9.5577,10.0352,9.4884,9.6886,96400.0],["2008-09-29",9.4576,9.7964,8.7644,8.9339,122800.0],["2008-09-30",9.0417,9.7348,8.7875,9.2881,129600.0],["2008-10-01",9.2188,9.2188,8.2869,8.5103,138700.0],["2008-10-02",8.441,8.441,7.7478,7.9866,188400.0],["2008-10-03",8.156,8.6104,7.8248,7.8479,132000.0],["2008-10-06",7.5861,8.002,7.1702,7.6631,172000.0],["2008-10-07",7.7863,7.9866,6.7697,6.7697,142900.0],["2008-10-08",6.4847,6.7543,5.6453,6.1151,484700.0],["2008-10-09",6.2691,6.5926,5.3295,5.3526,209000.0],["2008-10-10",5.2217,5.9533,4.6672,5.6222,159900.0],["2008-10-13",5.9225,6.3615,5.3141,5.9995,208800.0],["2008-10-14",6.246,6.246,4.5131,4.7211,240000.0],["2008-10-15",4.621,5.006,4.4823,4.7211,189400.0],["2008-10-16",4.7673,5.06,4.3899,4.9983,226400.0],["2008-10-17",4.7596,5.3141,4.7596,4.9521,220600.0],["2008-10-20",5.006,5.6376,4.929,5.5143,214300.0],["2008-10-21",5.3911,5.6068,5.2602,5.2987,95900.0],["2008-10-22",5.1216,5.6145,4.8597,4.9906,103900.0],["2008-10-23",5.0445,5.3603,4.698,5.1139,91700.0],["2008-10-24",4.5748,5.0291,4.49,4.7981,113500.0],["2008-10-27",4.7134,5.0754,4.4592,4.4823,87700.0],["2008-10-28",4.5902,5.2756,4.4515,5.2063,138800.0],["2008-10-29",5.4219,5.6992,5.137,5.4219,175500.0],["2008-10-30",5.653,8.4718,5.5066,6.2383,640200.0],["2008-10-31",6.2922,6.916,6.0843,6.7389,264600.0],["2008-11-03",6.6157,7.0701,6.3538,6.839,101300.0],["2008-11-04",7.0932,7.0932,5.9687,6.246,186500.0],["2008-11-05",6.1536,6.2922,5.6684,5.6992,94100.0],["2008-11-06",5.6453,6.0381,5.2217,5.2448,147700.0],["2008-11-07",5.3218,5.653,5.1447,5.576,88900.0],["2008-11-10",5.7454,6.3307,5.2294,5.3295,204200.0],["2008-11-11",5.2679,5.2679,4.2975,4.5748,222200.0],["2008-11-12",4.5208,4.621,3.9509,3.9663,196800.0],["2008-11-13",3.9663,4.5362,3.7738,4.5285,180500.0],["2008-11-14",4.4284,4.6441,4.0279,4.2359,111500.0],["2008-11-17",4.1974,4.3437,3.9894,4.2051,118300.0],["2008-11-18",4.49,4.5748,3.7045,3.974,97400.0],["2008-11-19",3.974,3.974,3.4888,3.5196,128800.0],["2008-11-20",3.4888,4.0433,3.4657,3.4965,150100.0],["2008-11-21",3.5812,4.2282,3.4888,4.051,205700.0],["2008-11-24",4.1127,4.4361,3.743,4.1512,115600.0],["2008-11-25",4.2205,4.2205,3.7661,3.9971,112800.0],["2008-11-26",3.8508,4.49,3.8508,4.4592,92100.0],["2008-11-28",4.3668,4.5131,4.0587,4.4361,20600.0],["2008-12-01",4.336,4.336,3.6891,3.7045,102200.0],["2008-12-02",3.7969,4.2359,3.4965,3.6198,140200.0],["2008-12-03",3.5042,4.3822,3.4888,4.2898,126000.0],["2008-12-04",4.2205,4.5593,3.8354,4.0356,116900.0],["2008-12-05",3.9509,4.2051,3.6583,4.0819,171400.0],["2008-12-08",4.2282,4.5902,3.8508,4.5902,189600.0],["2008-12-09",4.5054,4.7211,4.1743,4.1743,119200.0],["2008-12-10",4.2359,4.2898,3.8893,4.051,192100.0],["2008-12-11",4.0048,4.2513,3.7892,3.7969,130700.0],["2008-12-12",3.6891,4.182,3.6737,3.9817,179800.0],["2008-12-15",4.0048,4.0048,3.5735,3.6814,135500.0],["2008-12-16",3.7661,4.6441,3.5581,4.5902,114400.0],["2008-12-17",4.5362,4.8135,4.4207,4.7442,118300.0],["2008-12-18",4.7134,4.7134,3.9663,4.1435,132100.0],["2008-12-19",4.3129,4.5362,4.0433,4.2051,185200.0],["2008-12-22",4.2205,4.3514,3.7199,3.9432,74600.0],["2008-12-23",3.974,4.1974,3.9663,4.0202,74500.0],["2008-12-24",4.0356,4.1435,3.974,4.0896,22900.0],["2008-12-26",4.2205,4.2436,3.9355,4.105,17900.0],["2008-12-29",4.2359,4.2359,3.7122,3.8354,57600.0],["2008-12-30",3.9047,4.2359,3.9047,4.1897,56200.0],["2008-12-31",4.182,4.6672,4.182,4.5362,72300.0],["2009-01-02",4.5593,4.6518,4.4515,4.5131,88300.0],["2009-01-05",4.5285,4.6056,4.2975,4.4977,50600.0],["2009-01-06",4.567,4.8443,4.5362,4.6133,128800.0],["2009-01-07",4.5439,4.621,4.2744,4.3745,63600.0],["2009-01-08",4.3668,4.9059,4.1974,4.8597,73900.0],["2009-01-09",4.8905,4.8905,4.5285,4.5748,62800.0],["2009-01-12",4.7288,4.7442,4.2744,4.2744,78700.0],["2009-01-13",3.9817,4.4746,3.9817,4.3437,55300.0],["2009-01-14",4.2359,4.5054,3.9432,3.9971,58300.0],["2009-01-15",3.9894,4.105,3.7045,4.105,72900.0],["2009-01-16",4.1666,4.1897,3.9124,4.1281,47300.0],["2009-01-20",4.0587,4.0587,3.6429,3.6583,39300.0],["2009-01-21",3.6968,4.1897,3.6583,4.1743,45000.0],["2009-01-22",4.0356,4.5593,3.8662,3.9201,30500.0],["2009-01-23",3.7584,4.0279,3.6352,3.8893,42600.0],["2009-01-26",3.8816,4.2128,3.8816,4.1127,29100.0],["2009-01-27",4.1435,4.5131,3.9201,4.1358,59200.0],["2009-01-28",4.2513,4.4977,4.1204,4.3822,56000.0],["2009-01-29",4.4823,4.4823,4.0587,4.0587,40500.0],["2009-01-30",4.105,4.105,3.7507,3.7507,33400.0],["2009-02-02",3.666,3.666,3.4734,3.5504,76300.0],["2009-02-03",3.5504,3.7507,3.1962,3.6043,114800.0],["2009-02-04",3.5966,3.9278,3.5196,3.5196,55700.0],["2009-02-05",3.4888,3.4888,3.15,3.1654,99300.0],["2009-02-06",3.2116,3.3887,3.1577,3.3271,69600.0],["2009-02-09",3.3271,3.7199,3.019,3.7199,136200.0],["2009-02-10",3.6968,3.7584,3.1885,3.2116,130700.0],["2009-02-11",3.227,3.4349,3.1268,3.3887,71300.0],["2009-02-12",3.2963,3.5735,3.096,3.5196,99300.0],["2009-02-13",3.535,3.6891,3.4118,3.6429,108100.0],["2009-02-17",3.4503,3.6814,3.3117,3.4041,78300.0],["2009-02-18",3.4503,3.6506,3.1191,3.4811,80700.0],["2009-02-19",3.5581,3.7353,3.3964,3.3964,88400.0],["2009-02-20",3.3579,3.5966,3.1269,3.2655,118300.0],["2009-02-23",3.3194,3.4811,2.9343,3.096,102100.0],["2009-02-24",3.15,3.3887,3.15,3.2886,140100.0],["2009-02-25",3.2655,3.3887,2.9497,3.096,192000.0],["2009-02-26",3.2039,3.4118,3.1114,3.1114,125700.0],["2009-02-27",3.0498,3.3348,3.0498,3.1114,71400.0],["2009-03-02",3.0498,3.3425,2.7803,2.7957,76000.0],["2009-03-03",2.8573,2.9574,2.5877,2.7264,78500.0],["2009-03-04",2.6725,2.942,2.6725,2.8419,90100.0],["2009-03-05",2.7572,2.9112,2.4568,2.5492,184800.0],["2009-03-06",2.5877,2.6725,2.0948,2.3413,142300.0],["2009-03-09",2.2643,2.3182,2.0101,2.1487,88900.0],["2009-03-10",2.2335,2.4568,2.2104,2.4183,107100.0],["2009-03-11",2.4337,2.6494,2.426,2.4799,49900.0],["2009-03-12",2.5112,2.6911,2.4564,2.6755,76700.0],["2009-03-13",2.7068,2.8711,2.6129,2.7146,54100.0],["2009-03-16",2.8085,2.9337,2.7146,2.7381,70600.0],["2009-03-17",2.7459,2.9258,2.4877,2.9258,44500.0],["2009-03-18",2.8945,3.2779,2.8554,3.2779,61300.0],["2009-03-19",3.3561,3.4422,3.1214,3.1683,42900.0],["2009-03-20",3.2153,3.4343,2.9337,2.9806,125200.0],["2009-03-23",3.1136,3.6534,2.9649,3.6143,113500.0],["2009-03-24",3.5282,3.7864,3.0979,3.1214,48300.0],["2009-03-25",3.1449,3.5126,3.1449,3.4187,44400.0],["2009-03-26",3.4969,3.6768,3.2075,3.6768,48000.0],["2009-03-27",3.5595,3.6064,3.2153,3.2466,34000.0],["2009-03-30",3.1058,3.1058,2.785,2.918,59100.0],["2009-03-31",3.0119,3.1058,2.8476,2.9493,88700.0],["2009-04-01",2.8867,3.2779,2.8163,3.0901,61200.0],["2009-04-02",3.184,3.403,3.1136,3.3326,205100.0],["2009-04-03",3.536,3.6299,3.2075,3.3796,92000.0],["2009-04-06",3.3796,3.3796,2.9649,3.1762,102100.0],["2009-04-07",3.0901,3.2075,2.9024,3.0979,59000.0],["2009-04-08",3.1449,3.2935,3.051,3.2935,52300.0],["2009-04-09",3.4109,3.6064,3.4109,3.583,94600.0],["2009-04-13",3.5047,3.5439,3.2622,3.4969,58900.0],["2009-04-14",3.403,3.4187,3.1605,3.2544,75200.0],["2009-04-15",3.2075,3.5126,3.2075,3.5047,36400.0],["2009-04-16",3.5517,3.7707,3.4109,3.6768,84600.0],["2009-04-17",3.7003,3.7551,3.4734,3.7081,120400.0],["2009-04-20",3.5673,3.5908,3.3013,3.536,59900.0],["2009-04-21",3.5282,3.8724,3.3874,3.8568,70600.0],["2009-04-22",3.7551,4.0993,3.5595,3.9663,119100.0],["2009-04-23",4.0054,4.2166,3.9194,4.1932,104400.0],["2009-04-24",4.2636,4.8112,4.2636,4.6469,190900.0],["2009-04-27",4.5217,4.9677,4.5217,4.9364,91300.0],["2009-04-28",4.9755,5.5857,4.9755,5.4762,82900.0],["2009-04-29",5.5309,6.1802,5.484,6.1646,131700.0],["2009-04-30",6.2585,6.6496,5.7891,6.1489,248500.0],["2009-05-01",6.1802,6.5714,5.8986,6.0003,93300.0],["2009-05-04",6.0785,6.4462,6.0551,6.2898,111800.0],["2009-05-05",6.2976,7.338,6.2976,7.338,138600.0],["2009-05-06",7.4319,7.651,6.8687,7.2442,219100.0],["2009-05-07",7.518,8.4176,6.1959,6.4149,166400.0],["2009-05-08",6.5557,7.2442,6.2037,6.9,106600.0],["2009-05-11",6.6809,6.7904,6.1568,6.6653,65000.0],["2009-05-12",6.7357,6.9,6.1881,6.321,106600.0],["2009-05-13",6.1568,6.1959,5.4762,5.4918,109500.0],["2009-05-14",5.5466,5.7343,5.4683,5.5466,121600.0],["2009-05-15",5.5779,5.6717,5.0615,5.4605,68100.0],["2009-05-18",5.5544,6.0316,5.3432,5.9768,85900.0],["2009-05-19",6.0238,6.2663,5.6874,6.2272,128000.0],["2009-05-20",6.2819,6.8295,6.235,6.4853,99200.0],["2009-05-21",6.3367,6.3915,5.9377,6.2741,86700.0],["2009-05-22",6.321,6.4149,6.0551,6.0629,60300.0],["2009-05-26",5.9847,6.6966,5.9455,6.6027,72700.0],["2009-05-27",6.5479,6.9704,6.4071,6.454,80500.0],["2009-05-28",6.5557,6.8139,6.3602,6.6731,77100.0],["2009-05-29",6.7278,7.0095,6.6027,6.9704,73600.0],["2009-06-01",7.1503,7.6197,6.9156,7.5102,105400.0],["2009-06-02",7.471,8.801,7.2129,8.2768,197200.0],["2009-06-03",8.5115,8.9027,8.0969,8.8479,147400.0],["2009-06-04",8.8244,8.8557,8.2925,8.4959,96500.0],["2009-06-05",8.6054,8.6914,8.2299,8.5037,93700.0],["2009-06-08",8.488,8.6367,8.0578,8.355,66100.0],["2009-06-09",8.4489,8.6132,8.1986,8.3863,60800.0],["2009-06-10",8.5272,8.8088,7.8231,8.2612,80700.0],["2009-06-11",8.2846,8.535,7.6823,8.3785,76000.0],["2009-06-12",8.2455,8.4411,8.1282,8.3316,86200.0],["2009-06-15",8.3394,8.3394,7.7605,7.9874,108400.0],["2009-06-16",8.1673,8.1829,7.5493,7.8231,146700.0],["2009-06-17",7.8074,7.9952,7.5571,7.6588,58400.0],["2009-06-18",7.6666,7.9874,7.5414,7.8778,94500.0],["2009-06-19",8.0343,8.2925,7.8074,7.8935,136800.0],["2009-06-22",7.8074,7.9013,7.5571,7.7761,153100.0],["2009-06-23",7.8465,8.003,7.7683,7.784,119300.0],["2009-06-24",7.917,8.3238,7.5493,7.9404,125300.0],["2009-06-25",7.87,8.2846,7.8622,8.2612,100100.0],["2009-06-26",8.1516,8.3238,7.784,8.1673,775400.0],["2009-06-29",8.1751,8.5663,7.9874,8.4098,70800.0],["2009-06-30",8.4411,8.7071,7.8074,8.4098,117600.0],["2009-07-01",8.5506,9.1843,8.5506,8.6132,85100.0],["2009-07-02",8.4098,8.4098,7.8935,8.0187,91900.0],["2009-07-06",7.9404,8.136,7.8309,8.0187,93400.0],["2009-07-07",8.0499,8.2612,7.7683,7.8231,153900.0],["2009-07-08",7.9013,7.9952,7.784,7.8387,190800.0],["2009-07-09",7.9482,8.1908,7.8857,7.9952,109000.0],["2009-07-10",7.9404,8.2768,7.9404,8.0499,48600.0],["2009-07-13",8.0656,8.5819,7.917,8.4567,79200.0],["2009-07-14",8.4724,8.6132,8.3942,8.4724,93100.0],["2009-07-15",8.668,10.303,8.668,9.2938,231300.0],["2009-07-16",9.1843,9.7788,9.1843,9.685,162100.0],["2009-07-17",9.7084,9.7084,9.2234,9.6693,104100.0],["2009-07-20",9.7788,9.8962,9.4972,9.6693,96200.0],["2009-07-21",9.8023,9.8023,9.0826,9.4737,207100.0],["2009-07-22",9.372,9.6771,8.9496,9.0435,147100.0],["2009-07-23",9.0044,9.7788,9.0044,9.4894,119900.0],["2009-07-24",9.3799,9.5833,8.3316,9.2547,73600.0],["2009-07-27",9.2625,9.372,8.934,9.2078,87500.0],["2009-07-28",9.1295,9.4581,9.0357,9.3877,76000.0],["2009-07-29",9.3095,9.4972,8.9731,9.1139,272400.0],["2009-07-30",9.2703,9.5989,9.0748,9.3408,119700.0],["2009-07-31",9.2547,9.7006,9.2312,9.3408,122100.0],["2009-08-03",9.4581,10.0214,9.3095,10.0214,112700.0],["2009-08-04",9.9353,10.3108,9.2782,10.2404,106100.0],["2009-08-05",10.2169,10.2169,8.9965,9.2703,149700.0],["2009-08-06",9.4346,9.7632,8.934,9.3642,102100.0],["2009-08-07",9.3877,9.6146,9.2312,9.3955,144200.0],["2009-08-10",9.3251,9.8884,9.3251,9.5129,118100.0],["2009-08-11",9.4581,9.8962,9.4346,9.7006,83000.0],["2009-08-12",9.7476,10.7411,9.7476,10.3499,72600.0],["2009-08-13",10.5377,10.5924,10.0292,10.4438,87300.0],["2009-08-14",9.9353,10.3734,9.5207,9.8101,78200.0],["2009-08-17",9.5754,10.0135,9.3877,9.6928,69600.0],["2009-08-18",9.6146,10.4203,9.5911,10.303,68300.0],["2009-08-19",10.0761,10.4907,9.8571,10.2248,78000.0],["2009-08-20",10.1622,10.5064,10.0605,10.4673,46800.0],["2009-08-21",10.6863,11.4139,10.3812,11.054,108800.0],["2009-08-24",11.0462,11.4843,10.5846,10.8741,100000.0],["2009-08-25",10.9992,11.3904,10.3499,11.1009,63500.0],["2009-08-26",11.0462,11.1244,10.6003,10.9132,109500.0],["2009-08-27",10.835,11.0384,10.2639,10.835,50300.0],["2009-08-28",10.9523,10.9523,10.2013,10.4829,61400.0],["2009-08-31",10.303,10.9523,10.303,10.702,108900.0],["2009-09-01",10.569,11.2496,10.4203,10.4751,130500.0],["2009-09-02",10.4203,10.6394,10.0214,10.5455,93200.0],["2009-09-03",10.5924,10.5924,10.1231,10.4203,71200.0],["2009-09-04",10.2873,10.4829,10.0683,10.389,71000.0],["2009-09-08",10.5612,10.8271,10.3969,10.5612,101900.0],["2009-09-09",10.5846,10.9836,10.3421,10.7411,73300.0],["2009-09-10",10.7411,10.7489,10.0057,10.4203,120000.0],["2009-09-11",9.7554,10.7176,9.7554,10.6081,98100.0],["2009-09-14",10.5533,10.7254,10.5299,10.7098,66500.0],["2009-09-15",10.6472,11.4139,10.6472,11.3043,52000.0],["2009-09-16",11.4139,11.9067,11.4139,11.6877,58600.0],["2009-09-17",11.6955,11.719,11.2731,11.4139,70200.0],["2009-09-18",11.4921,11.8285,11.3904,11.7659,98100.0],["2009-09-21",11.5547,12.1649,11.4921,12.0397,82900.0],["2009-09-22",12.1414,12.4152,11.805,12.1336,79000.0],["2009-09-23",12.1727,12.4856,11.7816,11.805,74800.0],["2009-09-24",11.8285,12.0632,11.3904,11.6799,70300.0],["2009-09-25",11.6564,11.6564,11.3122,11.3982,36900.0],["2009-09-28",11.5312,12.3057,11.5312,12.2275,47500.0],["2009-09-29",12.2118,12.2822,11.7033,11.805,46400.0],["2009-09-30",11.852,11.852,11.3278,11.539,92300.0],["2009-10-01",11.4765,11.4765,10.8428,10.921,56500.0],["2009-10-02",10.8115,11.2731,10.7411,10.9992,59800.0],["2009-10-05",11.0462,11.6799,10.8506,11.5234,75500.0],["2009-10-06",11.672,12.0867,11.4295,12.0397,92100.0],["2009-10-07",11.9302,12.0475,11.5938,11.6407,52600.0],["2009-10-08",11.8128,12.1023,11.7111,11.8285,42500.0],["2009-10-09",11.7816,12.0945,11.6564,12.0554,38000.0],["2009-10-12",12.1492,12.2353,11.6799,11.8676,29900.0],["2009-10-13",11.8128,11.9302,11.4843,11.7816,53500.0],["2009-10-14",12.0397,12.1962,11.6016,11.7972,37100.0],["2009-10-15",11.7033,11.8441,11.3591,11.6877,44700.0],["2009-10-16",11.5782,11.7659,11.1401,11.3982,53200.0],["2009-10-19",11.4999,11.8676,11.3904,11.7268,22500.0],["2009-10-20",11.719,11.719,10.9054,10.9288,77000.0],["2009-10-21",10.8271,11.8285,10.7724,10.968,69400.0],["2009-10-22",10.9758,11.4452,10.4986,11.3669,33300.0],["2009-10-23",11.4295,11.4373,10.8897,11.0775,47600.0],["2009-10-26",11.0618,11.6564,10.9054,10.9914,58600.0],["2009-10-27",11.0149,11.4921,10.9054,11.0305,51200.0],["2009-10-28",10.968,11.0618,10.7176,10.8428,67800.0],["2009-10-29",10.9914,11.0775,10.8115,11.054,51900.0],["2009-10-30",10.9445,11.1322,8.7853,9.2469,197500.0],["2009-11-02",8.7931,9.1295,8.402,8.6758,137100.0],["2009-11-03",8.6054,8.8088,8.4333,8.6836,109100.0],["2009-11-04",8.7227,8.7618,8.402,8.4802,94500.0],["2009-11-05",8.5819,9.286,8.5819,9.2625,75100.0],["2009-11-06",9.0669,9.7084,9.0669,9.552,91200.0],["2009-11-09",9.6615,9.8414,9.3955,9.6459,88400.0],["2009-11-10",9.5285,9.904,9.3877,9.5833,38200.0],["2009-11-11",9.7554,9.904,9.5598,9.6615,61000.0],["2009-11-12",9.5989,9.8101,9.02,9.02,131700.0],["2009-11-13",9.0982,9.2156,8.5428,8.887,115200.0],["2009-11-16",9.0278,9.4503,8.887,9.286,64900.0],["2009-11-17",9.1921,9.3408,8.9652,9.1921,44100.0],["2009-11-18",9.1686,9.1921,8.9652,9.1061,24700.0],["2009-11-19",8.9574,8.9574,8.535,8.5663,53200.0],["2009-11-20",8.4411,8.7384,8.2299,8.3707,66800.0],["2009-11-23",8.4489,8.6523,8.3629,8.5741,61900.0],["2009-11-24",8.6054,8.6054,8.3863,8.5115,40200.0],["2009-11-25",8.5506,8.8479,8.2142,8.2299,25400.0],["2009-11-27",7.9404,8.1673,7.3772,7.3928,51800.0],["2009-11-30",7.3772,7.6901,6.8061,6.9547,112200.0],["2009-12-01",7.0721,7.3772,6.853,7.338,180300.0],["2009-12-02",7.3224,7.737,7.3224,7.7214,93600.0],["2009-12-03",7.7448,8.0499,7.7057,7.7605,75300.0],["2009-12-04",7.9874,8.4959,7.8231,8.0969,60300.0],["2009-12-07",8.0734,8.3472,7.9091,8.136,46800.0],["2009-12-08",8.0187,8.1516,7.784,8.0187,58800.0],["2009-12-09",8.003,8.0578,7.6119,8.0421,35200.0],["2009-12-10",8.0734,8.3159,7.8231,7.9482,144600.0],["2009-12-11",8.0421,8.1986,7.7996,8.1204,91400.0],["2009-12-14",8.1751,8.2142,7.9013,8.1908,43800.0],["2009-12-15",8.1282,8.1908,7.8074,7.8153,67600.0],["2009-12-16",7.8857,8.003,7.6119,7.7214,72800.0],["2009-12-17",7.6197,7.7292,7.2911,7.6431,76000.0],["2009-12-18",7.6901,7.784,7.5258,7.6431,158900.0],["2009-12-21",7.6901,7.8231,7.5806,7.7683,66700.0],["2009-12-22",7.7683,7.7683,7.3302,7.5023,41000.0],["2009-12-23",7.5727,7.7761,7.2598,7.737,89700.0],["2009-12-24",7.8074,7.8074,7.6197,7.6901,29100.0],["2009-12-28",7.7605,7.8153,7.604,7.7683,33300.0],["2009-12-29",7.784,7.917,7.7214,7.8309,16700.0],["2009-12-30",7.7527,8.1282,7.7057,8.0421,63700.0],["2009-12-31",7.9952,8.0812,7.8231,7.8935,50000.0],["2010-01-04",8.0734,8.0969,7.7527,8.0343,45200.0],["2010-01-05",8.0108,8.4098,7.8778,8.269,121800.0],["2010-01-06",8.2925,8.4098,8.1595,8.2142,95200.0],["2010-01-07",8.1751,8.3942,7.9717,8.2846,81100.0],["2010-01-08",8.2612,8.7071,8.2142,8.5819,48500.0],["2010-01-11",8.6445,8.7697,8.488,8.7071,50000.0],["2010-01-12",8.5819,8.7149,8.5115,8.6523,56400.0],["2010-01-13",8.668,9.0435,8.6054,8.9887,47500.0],["2010-01-14",8.9887,9.2938,8.9809,9.2156,53400.0],["2010-01-15",9.2469,9.3016,8.9183,9.0513,124800.0],["2010-01-19",9.0748,9.3877,9.0278,9.3642,43100.0],["2010-01-20",9.2078,9.3486,9.1061,9.2312,50100.0],["2010-01-21",9.2391,9.3095,8.5976,8.6523,60300.0],["2010-01-22",8.6836,9.2703,8.6836,9.0044,147900.0],["2010-01-25",9.1374,9.1374,8.6836,8.7462,32500.0],["2010-01-26",8.6914,8.8401,8.4255,8.4333,55500.0],["2010-01-27",8.4176,8.8479,8.4176,8.801,67700.0],["2010-01-28",8.8557,8.8557,7.9874,8.0499,62000.0],["2010-01-29",8.1204,8.136,7.6197,7.6275,55600.0],["2010-02-01",7.6588,7.8309,7.5571,7.6431,60200.0],["2010-02-02",7.6588,7.6823,7.3928,7.5649,99600.0],["2010-02-03",7.5649,7.8387,7.2755,7.4397,62400.0],["2010-02-04",7.3146,7.4397,6.853,6.9547,56200.0],["2010-02-05",6.986,7.2442,6.8295,7.2363,67000.0],["2010-02-08",7.252,7.252,6.767,6.7983,48200.0],["2010-02-09",6.9704,6.9704,6.72,6.9,62300.0],["2010-02-10",6.8374,7.1268,6.7748,7.1268,75900.0],["2010-02-11",7.1268,7.518,6.9938,7.5023,69400.0],["2010-02-12",7.4006,7.6901,7.1346,7.4554,51700.0],["2010-02-16",7.5806,8.4333,7.5806,8.1204,76600.0],["2010-02-17",8.2064,8.5741,8.136,8.402,61800.0],["2010-02-18",8.3707,8.4411,8.2299,8.4255,41700.0],["2010-02-19",8.4098,8.621,8.1986,8.2455,101000.0],["2010-02-22",8.269,8.3081,8.1908,8.2221,49600.0],["2010-02-23",8.1751,8.402,8.1751,8.2925,65700.0],["2010-02-24",8.4411,8.6758,8.402,8.5428,57400.0],["2010-02-25",8.3785,8.7384,8.2846,8.4959,96800.0],["2010-02-26",8.535,8.7931,8.3238,8.3316,83200.0],["2010-03-01",8.4333,8.7227,8.0108,8.1438,130200.0],["2010-03-02",8.2064,8.4802,8.2064,8.4098,89600.0],["2010-03-03",8.4567,8.6836,8.3238,8.3863,72500.0],["2010-03-04",8.3942,8.668,8.3942,8.6054,44700.0],["2010-03-05",8.621,8.9652,8.5819,8.9418,72900.0],["2010-03-08",9.0044,9.0669,8.5506,8.6054,85900.0],["2010-03-09",8.5976,8.6289,8.3863,8.4411,150700.0],["2010-03-10",8.4255,8.5897,8.3394,8.4802,55400.0],["2010-03-11",8.3707,8.4802,8.2846,8.4333,94600.0],["2010-03-12",8.4646,8.5506,8.136,8.2377,86000.0],["2010-03-15",8.2377,8.7071,8.1829,8.5976,179600.0],["2010-03-16",8.6289,8.8635,8.5976,8.6132,56400.0],["2010-03-17",8.2299,8.5584,8.0891,8.4646,152700.0],["2010-03-18",8.4646,9.1608,8.4098,8.8401,146500.0],["2010-03-19",8.9105,9.1608,8.7071,9.153,205700.0],["2010-03-22",9.0122,9.372,8.8635,9.2703,68300.0],["2010-03-23",9.2469,9.6693,9.1686,9.6302,55800.0],["2010-03-24",9.5911,9.6224,9.1374,9.153,43600.0],["2010-03-25",9.286,9.5207,8.934,8.9574,45900.0],["2010-03-26",8.9887,9.2703,8.9652,9.2234,33000.0],["2010-03-29",9.2391,9.3955,9.153,9.1843,29800.0],["2010-03-30",9.2312,9.372,9.0278,9.0982,53500.0],["2010-03-31",9.0122,9.1686,8.8635,8.887,75600.0],["2010-04-01",8.9574,9.3642,8.7618,9.0435,81000.0],["2010-04-05",9.1139,9.4033,9.1139,9.2469,51400.0],["2010-04-06",9.1374,9.4268,9.1217,9.3329,31700.0],["2010-04-07",9.286,9.5833,9.1765,9.4112,110100.0],["2010-04-08",9.3329,9.8336,9.3329,9.6928,68500.0],["2010-04-09",9.6615,9.7006,9.4581,9.5207,49800.0],["2010-04-12",9.4894,9.7788,9.4425,9.6067,48400.0],["2010-04-13",9.5989,9.7554,9.3955,9.6615,72700.0],["2010-04-14",9.771,10.3265,9.7006,10.3108,91700.0],["2010-04-15",10.2873,10.5924,10.037,10.037,102600.0],["2010-04-16",10.037,10.1622,9.7397,9.9353,75900.0],["2010-04-19",9.8414,10.0683,9.7476,9.8649,72800.0],["2010-04-20",9.9666,10.2248,9.9666,10.1778,136700.0],["2010-04-21",10.17,10.3499,10.0135,10.3108,39800.0],["2010-04-22",10.1152,10.2091,9.9197,10.0918,48200.0],["2010-04-23",10.0761,10.1935,9.7319,10.1622,192500.0],["2010-04-26",10.1544,10.6707,10.0214,10.522,1070600.0],["2010-04-27",10.5064,11.0071,10.4516,10.6941,140100.0],["2010-04-28",10.8584,10.9367,10.4203,10.4595,117800.0],["2010-04-29",10.6081,11.6329,10.5377,11.4139,169900.0],["2010-04-30",11.3904,11.3904,10.4125,10.4125,136100.0],["2010-05-03",10.522,10.9054,10.2639,10.8897,88600.0],["2010-05-04",10.6785,10.7176,10.2561,10.4438,121000.0],["2010-05-05",10.2952,10.3265,9.9744,10.0527,159400.0],["2010-05-06",9.9822,10.9992,8.7071,9.5754,143400.0],["2010-05-07",10.17,10.8741,9.7788,10.3421,201200.0],["2010-05-10",11.0149,11.5469,9.951,10.3186,158900.0],["2010-05-11",10.1074,10.9445,10.0448,10.788,133900.0],["2010-05-12",10.8037,11.054,10.5533,10.8037,101900.0],["2010-05-13",10.7176,10.7176,10.3656,10.5142,130900.0],["2010-05-14",10.4203,10.5533,10.2404,10.4907,119100.0],["2010-05-17",10.6472,11.1557,10.2013,10.6394,81400.0],["2010-05-18",10.8428,11.0384,10.4595,10.5924,136600.0],["2010-05-19",10.569,10.6472,10.2326,10.3578,132500.0],["2010-05-20",9.9353,10.1465,9.4816,9.5754,126200.0],["2010-05-21",9.3251,10.0605,9.1999,9.5833,156700.0],["2010-05-24",9.5989,9.7084,9.3173,9.3408,109400.0],["2010-05-25",8.9965,9.3877,8.7853,9.3329,127400.0],["2010-05-26",9.4425,9.8336,9.3955,9.5285,161400.0],["2010-05-27",9.8649,10.037,9.5207,9.8258,122800.0],["2010-05-28",9.8101,9.8258,9.4033,9.7319,116600.0],["2010-06-01",9.6459,9.818,9.419,9.419,164500.0],["2010-06-02",9.4737,9.6302,9.3016,9.5442,145900.0],["2010-06-03",9.5129,9.7084,9.4346,9.5598,91800.0],["2010-06-04",9.2078,9.4581,8.9574,9.1765,192900.0],["2010-06-07",9.2156,9.2938,8.7149,8.7384,71300.0],["2010-06-08",8.7697,8.7775,8.3707,8.4724,104700.0],["2010-06-09",8.6132,8.7697,8.3863,8.4489,115700.0],["2010-06-10",8.6132,8.9261,8.5115,8.9183,86400.0],["2010-06-11",8.7775,9.1843,8.7775,8.9965,118900.0],["2010-06-14",9.0904,9.1921,8.6914,8.8166,117800.0],["2010-06-15",8.8557,9.0904,8.7149,8.9887,86400.0],["2010-06-16",8.8792,9.0435,8.6836,8.8166,119600.0],["2010-06-17",8.8635,8.8714,8.5663,8.6914,186300.0],["2010-06-18",8.7618,9.0904,8.5663,8.9418,171900.0],["2010-06-21",9.0982,9.2391,8.3472,8.4646,129000.0],["2010-06-22",8.535,8.8792,8.4176,8.4489,123100.0],["2010-06-23",8.4489,8.5976,8.3316,8.402,134900.0],["2010-06-24",8.3316,8.3707,8.0187,8.1047,157500.0],["2010-06-25",8.1595,8.4098,7.8622,8.0421,4338500.0],["2010-06-28",8.136,8.3316,7.917,8.1204,198700.0],["2010-06-29",7.9248,7.9561,7.6744,7.7527,170400.0],["2010-06-30",7.6979,7.8309,7.3224,7.338,168500.0],["2010-07-01",7.3693,7.5493,7.2207,7.3693,145300.0],["2010-07-02",7.4163,7.5806,7.1346,7.2833,91300.0],["2010-07-06",7.4632,7.4632,6.7826,6.7904,127900.0],["2010-07-07",6.7904,7.5571,6.7904,7.4789,220900.0],["2010-07-08",7.5962,7.9482,7.4476,7.6119,146200.0],["2010-07-09",7.5571,7.6979,7.471,7.6666,32000.0],["2010-07-12",7.5884,7.7214,7.4397,7.6353,71600.0],["2010-07-13",7.8309,8.0891,7.6979,7.9874,91300.0],["2010-07-14",7.9952,8.0812,7.9013,7.9482,63600.0],["2010-07-15",7.9248,7.9795,7.6979,7.9091,55700.0],["2010-07-16",7.8231,8.0499,7.8153,7.8544,78800.0],["2010-07-19",7.8465,7.9639,7.8074,7.8778,54900.0],["2010-07-20",7.8231,8.2299,7.8231,8.0891,117700.0],["2010-07-21",8.1673,8.535,8.1673,8.3942,87500.0],["2010-07-22",8.5272,8.6836,8.4567,8.5272,71100.0],["2010-07-23",8.5584,8.9887,8.5115,8.8323,94600.0],["2010-07-26",8.8323,9.153,8.801,9.0513,55400.0],["2010-07-27",9.0904,9.2469,8.9731,8.9965,52100.0],["2010-07-28",8.9965,9.0748,8.801,8.8714,95500.0],["2010-07-29",8.9261,9.0748,8.6836,9.0044,102100.0],["2010-07-30",8.801,8.9887,8.5037,8.6054,115100.0],["2010-08-02",8.9105,9.3408,8.5819,8.6601,696000.0],["2010-08-03",8.6132,9.2938,8.4098,9.1999,201300.0],["2010-08-04",10.0683,10.17,9.4346,9.4737,169300.0],["2010-08-05",9.4503,9.7945,9.2938,9.5989,84100.0],["2010-08-06",9.4346,9.6459,9.1061,9.2391,73500.0],["2010-08-09",9.4503,9.6615,9.2469,9.5754,115100.0],["2010-08-10",9.4268,9.6615,9.3173,9.5207,57000.0],["2010-08-11",9.2391,9.372,9.1686,9.2547,70600.0],["2010-08-12",9.0982,9.372,9.0982,9.1999,41800.0],["2010-08-13",9.2234,9.2234,8.9965,9.1217,36300.0],["2010-08-16",9.1061,9.4346,9.0748,9.2469,74700.0],["2010-08-17",9.3329,9.505,9.3329,9.3408,55000.0],["2010-08-18",9.3486,9.6928,9.2312,9.6537,60100.0],["2010-08-19",9.6067,9.6067,9.1999,9.3251,65300.0],["2010-08-20",9.2625,9.3408,9.1843,9.2078,67100.0],["2010-08-23",9.2625,9.3799,9.0669,9.153,55300.0],["2010-08-24",9.0122,9.0435,8.7306,9.0122,114400.0],["2010-08-25",8.9965,9.1295,8.8557,9.0904,71200.0],["2010-08-26",9.1608,9.3016,9.0044,9.1843,77200.0],["2010-08-27",9.286,9.3486,9.02,9.286,59200.0],["2010-08-30",9.2312,9.419,9.2312,9.3329,51100.0],["2010-08-31",9.3799,9.7397,9.3564,9.7006,127100.0],["2010-09-01",9.818,10.2482,9.685,10.17,121400.0],["2010-09-02",10.0996,10.4595,10.037,10.3656,52700.0],["2010-09-03",10.5142,10.6081,10.3499,10.5377,68800.0],["2010-09-07",10.522,10.5612,10.303,10.3186,59800.0],["2010-09-08",10.3265,10.8428,10.3265,10.6394,367200.0],["2010-09-09",10.7958,10.7958,10.4047,10.6707,69300.0],["2010-09-10",10.7254,10.788,10.5142,10.6394,48100.0],["2010-09-13",10.6785,11.1714,9.9353,10.8271,97800.0],["2010-09-14",10.8193,11.0775,10.7489,11.0071,86400.0],["2010-09-15",10.9836,11.1792,10.8819,11.1088,50600.0],["2010-09-16",11.2183,11.6173,11.2183,11.3904,146000.0],["2010-09-17",11.4608,11.4608,11.1322,11.1479,102000.0],["2010-09-20",11.1714,11.5703,11.1635,11.3356,162200.0],["2010-09-21",11.3982,11.3982,10.9914,11.1401,112500.0],["2010-09-22",11.1401,11.2418,11.0227,11.1479,137400.0],["2010-09-23",11.0618,11.1948,10.9992,11.1479,61700.0],["2010-09-24",11.2652,11.3043,11.0149,11.2183,84600.0],["2010-09-27",11.2026,11.7268,11.1088,11.6251,45900.0],["2010-09-28",11.6251,11.7111,11.3826,11.586,49300.0],["2010-09-29",11.5469,11.6486,11.4999,11.6251,26400.0],["2010-09-30",11.6564,12.0084,11.6094,11.9145,55900.0],["2010-10-01",11.9928,12.204,11.938,12.0319,46900.0],["2010-10-04",11.9615,12.7281,11.9615,12.6108,551400.0],["2010-10-05",12.8064,13.3696,12.6969,12.9081,184500.0],["2010-10-06",12.869,13.0645,12.7751,12.8611,90800.0],["2010-10-07",12.9081,12.9472,12.7673,12.8298,93300.0],["2010-10-08",12.6969,12.9237,12.556,12.7907,73000.0],["2010-10-11",12.7829,12.9941,12.7047,12.8455,109100.0],["2010-10-12",12.8846,12.9785,12.7125,12.8924,87500.0],["2010-10-13",13.0254,13.2992,12.869,13.2445,93400.0],["2010-10-14",13.2445,13.2445,12.9394,13.0802,71800.0],["2010-10-15",13.2132,13.2836,12.8611,12.9159,75400.0],["2010-10-18",12.955,13.0332,12.8768,12.9159,26900.0],["2010-10-19",12.7907,12.9863,12.4856,12.7125,51700.0],["2010-10-20",12.7438,13.4713,12.6186,13.1193,24800.0],["2010-10-21",13.2445,13.5105,12.9863,13.2914,44300.0],["2010-10-22",13.2914,13.6122,13.2132,13.2445,36500.0],["2010-10-25",13.3696,13.5809,13.2679,13.2679,32600.0],["2010-10-26",13.1428,13.4479,13.088,13.1349,64600.0],["2010-10-27",13.0254,13.0567,12.5482,12.8533,120900.0],["2010-10-28",12.7829,12.8768,12.4465,12.7438,84300.0],["2010-10-29",12.7125,13.3071,12.0475,13.2445,55700.0],["2010-11-01",13.44,13.6669,13.0411,13.221,47400.0],["2010-11-02",13.7295,14.0424,13.5417,13.7608,123900.0],["2010-11-03",13.7686,13.9251,13.6591,13.8234,111300.0],["2010-11-04",13.972,14.3475,13.9642,14.1676,89400.0],["2010-11-05",14.1989,15.2863,14.1989,15.0594,275100.0],["2010-11-08",15.0594,15.5366,15.0281,15.2394,156700.0],["2010-11-09",15.2315,15.4897,15.1768,15.4115,89000.0],["2010-11-10",15.3802,15.7479,15.2315,15.4584,204900.0],["2010-11-11",15.2394,15.74,15.2315,15.5445,115200.0],["2010-11-12",15.4115,15.6696,15.2237,15.5288,60100.0],["2010-11-15",15.5288,15.7791,15.1924,15.5445,133400.0],["2010-11-16",15.4506,15.8104,15.2863,15.4193,105500.0],["2010-11-17",15.4506,16.1468,15.4506,15.9513,88200.0],["2010-11-18",16.1938,16.6319,16.0999,16.1781,60000.0],["2010-11-19",16.1938,16.3659,16.0764,16.139,61100.0],["2010-11-22",16.1781,16.186,15.5601,15.9904,79900.0],["2010-11-23",15.8026,15.9278,15.6462,15.7635,74900.0],["2010-11-24",15.7948,16.4363,15.7948,16.139,58300.0],["2010-11-26",15.7791,16.2642,15.7791,16.0686,20000.0],["2010-11-29",16.0295,16.7257,15.9591,16.4989,132100.0],["2010-11-30",16.3111,16.7805,16.0608,16.7805,430700.0],["2010-12-01",16.9135,17.3125,16.8118,17.0543,89200.0],["2010-12-02",17.1247,17.2264,16.9213,16.9448,57400.0],["2010-12-03",16.8666,16.9604,16.5067,16.5302,69700.0],["2010-12-06",16.4676,17.3985,16.4676,17.3594,54500.0],["2010-12-07",17.5941,17.8757,17.3751,17.5237,110300.0],["2010-12-08",17.6176,17.7036,16.9604,16.9995,86600.0],["2010-12-09",17.1404,17.4611,17.1404,17.4063,55700.0],["2010-12-10",17.4142,17.4142,17.0074,17.023,35900.0],["2010-12-13",17.0543,17.2734,17.0543,17.1873,62200.0],["2010-12-14",17.2734,17.422,17.2342,17.3046,87200.0],["2010-12-15",17.3125,17.7036,16.9995,17.0934,141100.0],["2010-12-16",17.0934,17.2655,16.6866,17.2108,92300.0],["2010-12-17",17.2734,17.2734,16.9135,17.0543,157600.0],["2010-12-20",17.0856,17.2029,16.9213,16.937,100100.0],["2010-12-21",16.937,17.0465,16.5458,16.5458,81800.0],["2010-12-22",16.6319,17.1404,16.5458,16.8822,57200.0],["2010-12-23",16.8196,16.8196,16.4128,16.4128,29900.0],["2010-12-27",16.4832,16.4832,16.1547,16.3972,42600.0],["2010-12-28",16.3424,16.3972,15.7009,16.3111,65300.0],["2010-12-29",16.3033,16.491,16.2172,16.4285,24000.0],["2010-12-30",16.2172,16.4206,15.9513,16.0373,59100.0],["2010-12-31",16.0373,16.1312,15.7948,15.9591,152900.0],["2011-01-03",16.0373,16.5771,15.9825,16.1781,54700.0],["2011-01-04",16.2564,16.2642,15.4819,15.8574,106600.0],["2011-01-05",15.74,16.1703,15.5601,16.0451,118900.0],["2011-01-06",16.0217,16.0451,15.8261,15.9513,38700.0],["2011-01-07",16.0138,16.0217,15.8026,16.0138,141300.0],["2011-01-10",15.9278,16.2172,15.7635,16.1703,50500.0],["2011-01-11",16.3659,16.6866,16.0295,16.1234,41300.0],["2011-01-12",16.272,16.3972,16.1468,16.2172,31200.0],["2011-01-13",16.2407,16.2955,16.0451,16.1234,27400.0],["2011-01-14",16.1625,16.1625,15.8808,15.9278,67600.0],["2011-01-18",16.0138,16.1625,15.9591,16.0451,87000.0],["2011-01-19",16.0217,16.1077,15.6383,15.7087,88600.0],["2011-01-20",15.6305,15.6305,14.9734,15.1611,79200.0],["2011-01-21",15.255,15.3802,15.0047,15.2237,36600.0],["2011-01-24",15.2081,15.3958,14.9343,14.989,83800.0],["2011-01-25",14.8873,15.3176,14.4962,15.2863,53300.0],["2011-01-26",15.1768,15.9121,15.1768,15.7948,39500.0],["2011-01-27",15.7948,15.8574,15.6305,15.6305,21100.0],["2011-01-28",15.6462,15.7479,15.4036,15.5523,35600.0],["2011-01-31",15.7009,15.7791,15.6149,15.74,63500.0],["2011-02-01",15.8026,16.0764,15.6774,15.8887,66400.0],["2011-02-02",15.9043,16.2485,15.8339,16.006,62900.0],["2011-02-03",15.92,16.139,15.8808,16.0999,67500.0],["2011-02-04",16.0608,17.508,16.0608,17.4846,80300.0],["2011-02-07",17.6019,18.4625,17.6019,17.9852,79400.0],["2011-02-08",17.9931,18.1808,17.8523,17.9774,41500.0],["2011-02-09",17.422,18.4781,17.422,18.2199,42700.0],["2011-02-10",18.2512,18.3842,17.5002,17.5393,59700.0],["2011-02-11",17.4063,18.0087,17.3125,17.9618,79400.0],["2011-02-14",18.0713,18.3373,18.0322,18.2356,33100.0],["2011-02-15",18.3686,18.4859,18.2591,18.3686,75800.0],["2011-02-16",20.3009,21.3648,19.9567,20.6842,267600.0],["2011-02-17",20.7155,21.3257,20.692,20.9033,172700.0],["2011-02-18",21.0597,21.8499,20.7624,21.2084,217300.0],["2011-02-22",21.1536,21.2005,19.9567,20.2539,115700.0],["2011-02-23",21.1771,21.6934,20.8094,21.2788,245700.0],["2011-02-24",21.5056,21.5056,20.4574,21.0206,153800.0],["2011-02-25",21.1849,21.1849,20.4573,21.091,139300.0],["2011-02-28",21.091,21.3492,20.8094,20.9737,170400.0],["2011-03-01",21.1067,21.1067,19.8315,20.0349,236100.0],["2011-03-02",20.2383,20.4182,19.8393,20.4182,109400.0],["2011-03-03",20.5356,21.1927,20.5356,20.7937,47200.0],["2011-03-04",20.8407,20.8407,20.0818,20.6138,92300.0],["2011-03-07",23.5083,25.1199,22.0924,22.6009,565800.0],["2011-03-08",22.8747,22.8825,22.3114,22.3114,232100.0],["2011-03-09",22.7652,22.773,22.0063,22.3584,115200.0],["2011-03-10",21.9124,22.4522,21.5526,21.975,106400.0],["2011-03-11",21.7638,22.0298,21.5682,21.8655,126600.0],["2011-03-14",21.9281,22.9216,21.9281,22.7964,128200.0],["2011-03-15",22.5618,22.7495,22.0924,22.4053,108100.0],["2011-03-16",22.4835,22.6009,21.4196,21.8029,126100.0],["2011-03-17",22.2097,22.4288,21.7247,22.022,54600.0],["2011-03-18",22.3427,22.6635,21.5291,21.5291,224400.0],["2011-03-21",21.7951,22.507,21.756,22.2958,100800.0],["2011-03-22",22.2567,22.374,21.9124,21.9594,43500.0],["2011-03-23",21.9594,22.8747,21.709,22.6869,72600.0],["2011-03-24",23.1094,23.3519,22.6947,22.8199,86400.0],["2011-03-25",22.8356,23.0468,22.6947,22.8825,93400.0],["2011-03-28",23.2971,23.4692,22.6869,22.8747,96100.0],["2011-03-29",22.9529,23.0781,22.7964,22.9451,50200.0],["2011-03-30",23.2893,25.1434,23.0859,24.5645,238200.0],["2011-03-31",24.76,25.1668,24.4628,24.9869,88400.0],["2011-04-01",25.2216,25.425,23.5005,24.2594,171100.0],["2011-04-04",24.6349,24.9165,24.3845,24.5566,202500.0],["2011-04-05",24.6583,25.0417,24.4236,25.0417,149300.0],["2011-04-06",25.3781,26.176,25.159,25.777,257700.0],["2011-04-07",25.9179,25.9961,25.1356,25.3468,118400.0],["2011-04-08",25.425,25.6519,25.1434,25.3546,73500.0],["2011-04-11",26.1917,26.3481,25.0886,25.2998,126900.0],["2011-04-12",25.339,25.8475,24.6036,24.8383,115000.0],["2011-04-13",25.0338,25.2842,24.9321,25.2607,154400.0],["2011-04-14",25.1903,25.4172,24.8852,25.3937,196600.0],["2011-04-15",25.4798,26.1134,25.0417,25.9257,198200.0],["2011-04-18",25.7849,25.7849,25.159,25.7692,70400.0],["2011-04-19",25.6597,26.3168,25.425,26.1056,113900.0],["2011-04-20",26.5593,27.326,26.2308,26.4576,145200.0],["2011-04-21",26.841,27.3729,26.4185,27.1461,166600.0],["2011-04-25",27.5294,28.5073,27.2165,27.5763,178100.0],["2011-04-26",28.0848,28.1396,27.5763,27.7172,141100.0],["2011-04-27",27.7563,28.0144,26.8879,27.4121,109000.0],["2011-04-28",27.3808,28.3899,27.3025,28.3899,244000.0],["2011-04-29",28.5151,29.845,28.5151,29.4617,206000.0],["2011-05-02",29.9154,29.9154,28.1709,28.3195,219000.0],["2011-05-03",27.9362,28.0066,25.6988,26.3951,455800.0],["2011-05-04",26.1604,26.2934,24.8226,25.425,306600.0],["2011-05-05",24.9634,26.0665,24.4315,26.0039,272200.0],["2011-05-06",26.2542,26.7862,25.8866,26.661,200000.0],["2011-05-09",26.8332,27.4825,26.8253,27.1383,297000.0],["2011-05-10",26.5985,26.9896,24.2515,24.7757,603900.0],["2011-05-11",24.4862,25.5736,24.4862,25.5032,230200.0],["2011-05-12",25.5111,25.957,25.1434,25.3859,195800.0],["2011-05-13",25.3311,25.6597,25.1512,25.6049,130000.0],["2011-05-16",25.1668,25.7536,25.1277,25.3076,187200.0],["2011-05-17",24.7288,24.8696,24.322,24.4471,216900.0],["2011-05-18",24.3845,25.5893,24.2672,25.1903,227800.0],["2011-05-19",25.5267,25.5893,25.026,25.3076,83000.0],["2011-05-20",25.2607,25.2607,24.6427,24.8305,84400.0],["2011-05-23",24.6427,24.7209,24.2672,24.5019,100400.0],["2011-05-24",24.5253,24.9243,24.4862,24.6505,89700.0],["2011-05-25",24.4549,25.0104,24.4549,24.9478,61000.0],["2011-05-26",24.9165,25.558,24.6818,25.4485,101500.0],["2011-05-27",25.4798,26.0117,25.4641,25.8396,71000.0],["2011-05-31",26.0743,26.7862,25.8866,26.5124,381600.0],["2011-06-01",26.5281,26.7706,25.3233,25.4015,192000.0],["2011-06-02",25.3859,25.9648,25.3468,25.5815,125300.0],["2011-06-03",25.2372,25.777,24.627,25.4485,151000.0],["2011-06-06",25.3311,25.6675,24.9947,25.1747,140300.0],["2011-06-07",25.3311,25.7223,25.0417,25.2764,171000.0],["2011-06-08",25.2529,25.5032,24.9869,25.3546,218700.0],["2011-06-09",25.5267,26.2777,25.3155,25.9883,149000.0],["2011-06-10",25.9413,26.2934,25.6832,25.8396,322900.0],["2011-06-13",25.8318,26.4811,25.8318,26.3325,312700.0],["2011-06-14",26.5594,26.5594,26.3168,26.3794,292600.0],["2011-06-15",26.2464,26.3638,25.7223,26.0743,202700.0],["2011-06-16",24.9009,26.4029,24.9009,25.9726,248800.0],["2011-06-17",26.1447,26.1447,24.056,24.2594,240300.0],["2011-06-20",24.0638,24.5019,23.7352,24.5019,274400.0],["2011-06-21",24.4315,25.6753,24.1733,25.4719,293500.0],["2011-06-22",25.5032,25.5032,24.9791,25.1277,243000.0],["2011-06-23",24.7992,25.292,24.2594,25.1825,311100.0],["2011-06-24",25.1981,25.2998,23.9699,24.142,4692000.0],["2011-06-27",24.5645,25.425,24.2124,25.2294,762400.0],["2011-06-28",25.1981,25.5267,24.9009,25.3546,362800.0],["2011-06-29",25.425,26.1995,25.4172,25.8318,366300.0],["2011-06-30",25.9804,26.5359,25.8631,26.2934,182000.0],["2011-07-01",26.4029,27.3338,26.3403,27.1461,199400.0],["2011-07-05",27.0678,27.4121,27.0678,27.3417,190900.0],["2011-07-06",27.2634,27.5685,26.9583,27.3573,144300.0],["2011-07-07",27.5372,28.3039,27.5372,27.9206,127900.0],["2011-07-08",27.592,28.0457,27.1383,27.6859,89500.0],["2011-07-11",27.4434,27.4434,26.5985,26.794,113500.0],["2011-07-12",26.8019,27.0913,26.4342,26.7549,91900.0],["2011-07-13",26.7862,27.4121,26.6454,27.0522,146600.0],["2011-07-14",27.0678,27.1539,25.9804,26.4655,164100.0],["2011-07-15",26.5828,26.6532,26.2308,26.5281,100200.0],["2011-07-18",26.4889,26.4889,25.4954,25.7457,100300.0],["2011-07-19",25.8787,26.2073,25.2685,26.176,138400.0],["2011-07-20",26.223,26.8332,25.4015,26.7002,78000.0],["2011-07-21",27.0053,27.5059,26.8175,26.9036,100900.0],["2011-07-22",26.9662,27.1383,26.8879,26.9036,80800.0],["2011-07-25",26.6689,27.2634,26.3247,26.6298,63500.0],["2011-07-26",26.4889,26.7784,26.0743,26.3481,88700.0],["2011-07-27",26.2073,26.3247,25.1747,25.292,165700.0],["2011-07-28",25.2607,25.7379,24.4628,25.159,108900.0],["2011-07-29",24.7679,25.159,24.3454,25.1277,218500.0],["2011-08-01",25.4015,25.558,24.94,25.1747,129300.0],["2011-08-02",25.026,25.6128,24.5645,24.6427,129900.0],["2011-08-03",24.674,24.674,22.6869,23.258,297300.0],["2011-08-04",22.9216,23.0311,20.0427,20.0505,525700.0],["2011-08-05",20.3244,20.7233,19.237,20.0975,414700.0],["2011-08-08",18.7989,18.9397,16.3581,17.508,671900.0],["2011-08-09",17.5159,19.1274,15.9278,17.7349,670300.0],["2011-08-10",17.5784,19.4012,17.2186,18.2747,300100.0],["2011-08-11",18.3842,19.855,18.1887,19.4638,299500.0],["2011-08-12",19.7063,20.2774,19.2057,19.4951,128500.0],["2011-08-15",19.7846,20.4339,19.7063,20.1757,110100.0],["2011-08-16",19.9801,19.9801,19.0727,19.2291,170000.0],["2011-08-17",19.3699,19.7142,19.1587,19.4716,91300.0],["2011-08-18",18.7832,19.1665,17.3359,17.641,160300.0],["2011-08-19",17.4768,18.2591,16.8196,17.0074,212500.0],["2011-08-22",17.5941,17.7036,17.0152,17.4768,160900.0],["2011-08-23",17.6097,19.057,17.2421,18.8458,429400.0],["2011-08-24",18.7519,19.4482,18.3529,18.9318,130500.0],["2011-08-25",19.0961,19.2369,18.3764,18.7754,134600.0],["2011-08-26",18.572,19.7767,18.3451,19.6594,101100.0],["2011-08-29",19.8863,21.2553,19.8863,21.0988,160700.0],["2011-08-30",20.9815,21.4822,20.6138,21.224,163000.0],["2011-08-31",21.3648,21.709,20.5982,21.1614,138900.0],["2011-09-01",21.2084,21.4665,20.0662,20.1757,135900.0],["2011-09-02",19.6672,20.0584,19.3934,19.5968,138300.0],["2011-09-06",18.8145,19.589,18.4077,19.5499,131600.0],["2011-09-07",19.8784,20.7233,19.5968,20.6529,143800.0],["2011-09-08",20.5434,20.8485,19.8941,19.9723,108200.0],["2011-09-09",19.6985,19.7767,19.2057,19.4716,184300.0],["2011-09-12",19.1744,20.1835,18.8771,19.5264,125600.0],["2011-09-13",19.6281,20.3009,19.3465,20.1679,189300.0],["2011-09-14",20.4026,20.5043,19.675,20.2461,230300.0],["2011-09-15",20.4965,21.4587,20.4965,21.3727,168100.0],["2011-09-16",21.5448,21.9046,21.1927,21.6308,151500.0],["2011-09-19",21.138,21.6778,20.8876,21.3335,127900.0],["2011-09-20",21.4509,22.2254,21.2788,21.5291,208500.0],["2011-09-21",21.5135,22.1315,20.0114,20.0271,215000.0],["2011-09-22",19.0727,19.1431,17.9931,18.7676,307800.0],["2011-09-23",18.7441,19.8863,18.6737,18.8927,147200.0],["2011-09-26",19.1196,19.722,18.4077,19.6985,119000.0],["2011-09-27",20.2774,20.9658,20.121,20.3478,176400.0],["2011-09-28",20.4573,20.8641,18.8771,18.8771,199100.0],["2011-09-29",19.2761,19.8159,18.8301,19.6281,142900.0],["2011-09-30",19.2448,19.8393,18.9162,18.9397,182800.0],["2011-10-03",18.791,19.5264,17.4611,17.4689,270500.0],["2011-10-04",17.3125,18.5094,16.9839,18.3529,243200.0],["2011-10-05",18.3451,19.0492,17.8444,18.9475,175000.0],["2011-10-06",18.8849,19.7454,18.8301,19.675,151800.0],["2011-10-07",19.7142,19.855,19.0961,19.3621,176800.0],["2011-10-10",19.808,20.6999,19.808,20.6999,126300.0],["2011-10-11",20.4573,21.1067,20.4573,20.9893,161400.0],["2011-10-12",21.2709,21.6152,21.2005,21.4822,169600.0],["2011-10-13",21.2553,21.7247,21.0206,21.6777,87500.0],["2011-10-14",21.9124,22.2801,21.7247,22.155,156800.0],["2011-10-17",21.8811,22.1393,21.0988,21.1223,98000.0],["2011-10-18",21.2631,22.0454,20.6529,21.8577,123900.0],["2011-10-19",21.7638,21.7638,20.739,20.8329,116900.0],["2011-10-20",20.8485,21.224,20.0662,21.0363,118300.0],["2011-10-21",21.5526,21.7482,21.2005,21.6777,98200.0],["2011-10-24",21.7247,22.6478,21.5448,22.5618,133800.0],["2011-10-25",22.2879,22.593,21.6386,21.8499,103700.0],["2011-10-26",22.3192,23.0155,21.4274,22.6478,81800.0],["2011-10-27",23.4927,24.4158,23.3519,24.3767,192400.0],["2011-10-28",24.3298,25.1121,23.9386,24.6349,142800.0],["2011-10-31",24.1342,24.4862,23.5944,23.6257,101000.0],["2011-11-01",22.6556,23.1954,22.0689,22.3192,137900.0],["2011-11-02",22.8434,23.7743,22.64,23.4379,124200.0],["2011-11-03",23.9777,24.1498,22.6635,23.9699,120800.0],["2011-11-04",23.6492,24.2202,23.4771,24.0951,156100.0],["2011-11-07",24.1107,24.2985,23.4614,24.0873,57100.0],["2011-11-08",24.2828,24.3689,23.5944,24.0247,152900.0],["2011-11-09",23.1172,23.5631,22.5305,22.5383,127400.0],["2011-11-10",22.9842,23.4458,22.5852,22.9998,102300.0],["2011-11-11",23.3988,23.9777,23.3988,23.923,84900.0],["2011-11-14",23.7196,23.7665,22.9686,23.3284,81400.0],["2011-11-15",23.1563,23.6883,23.0155,23.5553,192000.0],["2011-11-16",23.1954,23.657,23.0233,23.1876,111700.0],["2011-11-17",23.1015,23.5005,22.2801,22.4522,88400.0],["2011-11-18",22.4914,22.8982,22.3505,22.4288,55100.0],["2011-11-21",21.9359,22.2801,21.1614,21.5291,110300.0],["2011-11-22",21.4665,22.0611,21.4665,21.6073,151600.0],["2011-11-23",21.357,21.4665,20.9111,21.0206,160900.0],["2011-11-25",20.8094,21.3414,20.4965,20.5121,65400.0],["2011-11-28",21.3492,21.6856,20.8094,21.0832,181300.0],["2011-11-29",21.3648,21.5291,21.0754,21.1458,123700.0],["2011-11-30",22.3114,22.7808,21.5213,22.7339,346600.0],["2011-12-01",22.6869,23.1485,22.2801,22.6947,169800.0],["2011-12-02",23.3206,23.3206,22.726,22.7417,76300.0],["2011-12-05",23.2658,23.3675,22.7182,22.9216,171400.0],["2011-12-06",22.9138,23.3362,22.8434,23.2424,204100.0],["2011-12-07",23.0155,23.4771,22.6791,23.3049,96500.0],["2011-12-08",23.0155,23.1876,22.4913,22.6322,119800.0],["2011-12-09",22.593,23.5396,22.4992,23.4223,85200.0],["2011-12-12",23.0155,23.5083,22.7417,23.4223,120000.0],["2011-12-13",23.5475,23.6883,22.7339,22.7964,139300.0],["2011-12-14",22.4992,22.6948,21.7325,21.8186,109800.0],["2011-12-15",22.3036,22.726,22.0611,22.374,79900.0],["2011-12-16",22.6322,22.9373,22.4053,22.4992,129100.0],["2011-12-19",22.6869,22.8747,21.6856,21.9359,96100.0],["2011-12-20",22.5618,22.7886,22.3271,22.4757,456900.0],["2011-12-21",22.4679,22.5226,21.975,22.2488,124000.0],["2011-12-22",22.3896,22.7104,22.1393,22.2332,159900.0],["2011-12-23",22.3896,22.46,22.0611,22.1628,133700.0],["2011-12-27",22.0924,22.374,22.0924,22.1863,157300.0],["2011-12-28",22.1941,22.3427,21.8811,22.022,151800.0],["2011-12-29",22.1863,22.3897,21.975,22.1237,258300.0],["2011-12-30",22.108,22.1158,21.9281,21.9594,159300.0],["2012-01-03",22.6243,22.6869,21.0676,22.1158,246900.0],["2012-01-04",21.9359,22.4757,21.5213,22.374,153300.0],["2012-01-05",22.1628,23.6961,21.7873,22.8903,427800.0],["2012-01-06",22.8981,22.9294,22.4288,22.5852,72400.0],["2012-01-09",22.6713,22.7808,22.1941,22.6009,61900.0],["2012-01-10",22.8903,23.0468,22.6869,22.9294,89300.0],["2012-01-11",22.8356,23.1485,22.6478,23.0233,50900.0],["2012-01-12",23.1485,23.743,22.992,23.7196,77200.0],["2012-01-13",23.5553,23.7274,22.9998,23.6335,96200.0],["2012-01-17",23.923,24.0325,23.2111,23.3597,67400.0],["2012-01-18",23.3675,23.8604,23.2189,23.7274,78500.0],["2012-01-19",23.8447,23.9386,23.6413,23.7978,116500.0],["2012-01-20",23.7822,24.0794,23.6413,23.9621,74700.0],["2012-01-23",23.9308,24.2672,23.8839,24.0638,44400.0],["2012-01-24",23.9151,24.3219,23.7352,24.2907,73600.0],["2012-01-25",24.3376,24.6114,24.056,24.5566,88000.0],["2012-01-26",24.7209,24.76,24.2359,24.5566,91200.0],["2012-01-27",24.5566,25.3077,24.4862,25.2372,112100.0],["2012-01-30",25.073,25.1434,24.3298,24.9165,57900.0],["2012-01-31",25.0417,25.4641,24.9009,25.3233,87800.0],["2012-02-01",25.4798,25.8396,25.2529,25.6675,147600.0],["2012-02-02",25.6362,25.9491,25.2294,25.292,114300.0],["2012-02-03",25.5736,25.5736,25.2529,25.2998,109500.0],["2012-02-06",25.2216,25.2372,24.9243,25.159,36200.0],["2012-02-07",25.1121,25.1355,24.7209,24.9321,60100.0],["2012-02-08",24.9243,24.9947,24.2672,24.8148,56800.0],["2012-02-09",24.8696,24.8696,24.2594,24.2594,51000.0],["2012-02-10",23.9151,24.0325,23.7039,23.7587,50000.0],["2012-02-13",24.0325,24.5175,23.7743,23.8682,114000.0],["2012-02-14",23.7743,23.7743,23.3597,23.5788,112200.0],["2012-02-15",25.0026,25.0026,23.3049,23.6022,276100.0],["2012-02-16",23.5005,24.3454,23.391,23.8917,123900.0],["2012-02-17",24.0325,24.0873,23.5396,23.6257,111200.0],["2012-02-21",23.7822,24.1029,23.258,23.3049,141600.0],["2012-02-22",23.2345,23.4145,22.7964,23.125,175000.0],["2012-02-23",23.1485,23.7117,22.8356,23.5553,78300.0],["2012-02-24",23.524,23.8213,23.1641,23.5866,112500.0],["2012-02-27",23.4301,24.3298,23.1798,23.9621,120100.0],["2012-02-28",23.9621,24.5958,23.8839,24.3611,115900.0],["2012-02-29",24.4393,24.6505,24.0247,24.2202,154700.0],["2012-03-01",24.3063,24.6583,24.1498,24.3767,134800.0],["2012-03-02",24.3376,24.5879,23.305,23.3362,92000.0],["2012-03-05",23.3988,24.0794,23.1015,23.6961,137900.0],["2012-03-06",23.3128,23.5162,22.7339,22.9294,206500.0],["2012-03-07",23.0546,23.3049,22.7104,23.2189,84100.0],["2012-03-08",23.524,23.6022,23.172,23.3675,141400.0],["2012-03-09",23.4066,23.8995,23.2345,23.5475,65600.0],["2012-03-12",23.4849,23.6179,23.1798,23.3206,60900.0],["2012-03-13",23.524,23.61,23.1328,23.5709,215100.0],["2012-03-14",23.4614,23.524,23.039,23.2267,81900.0],["2012-03-15",23.2502,23.7039,23.1798,23.5475,125400.0],["2012-03-16",23.657,23.9386,23.5553,23.6179,124000.0],["2012-03-19",23.6179,24.0794,23.3284,23.6413,85400.0],["2012-03-20",23.3832,23.4301,22.8434,23.0703,82300.0],["2012-03-21",23.0781,23.1015,22.7339,22.9764,149500.0],["2012-03-22",22.8121,23.1485,22.64,22.9842,84700.0],["2012-03-23",22.9998,23.6022,22.9373,23.5631,64500.0],["2012-03-26",23.8526,24.5253,23.6648,24.1655,158700.0],["2012-03-27",24.2907,24.5175,24.0873,24.2046,75500.0],["2012-03-28",24.275,24.4002,23.9543,24.0873,102700.0],["2012-03-29",23.876,24.1342,23.5553,23.9073,97100.0],["2012-03-30",24.2124,24.2124,23.5787,23.7665,57900.0],["2012-04-02",23.7587,24.94,23.7274,24.8774,135700.0],["2012-04-03",24.8305,25.1747,24.7288,24.8305,215000.0],["2012-04-04",24.6192,25.3937,24.4393,24.6427,124900.0],["2012-04-05",24.4628,24.7131,24.1811,24.3376,144400.0],["2012-04-09",23.9856,24.3532,23.7352,24.2515,92900.0],["2012-04-10",24.2515,24.4158,23.524,24.056,192400.0],["2012-04-11",24.3454,24.3454,23.8995,24.0325,189200.0],["2012-04-12",24.1029,24.8852,24.0168,24.7522,111700.0],["2012-04-13",24.5723,24.5723,24.1107,24.2437,441100.0],["2012-04-16",24.3532,24.5254,23.9543,24.2594,111700.0],["2012-04-17",24.4862,24.7444,24.2046,24.4941,160300.0],["2012-04-18",24.4158,24.674,24.1811,24.4784,147400.0],["2012-04-19",24.541,24.6349,24.0168,24.2907,91600.0],["2012-04-20",24.6036,24.6036,23.8056,23.8839,228700.0],["2012-04-23",23.2815,23.4223,22.7339,22.8277,251200.0],["2012-04-24",22.7808,22.8277,22.3271,22.7886,116200.0],["2012-04-25",22.9686,23.2893,22.8512,23.2893,116900.0],["2012-04-26",23.3519,23.7039,23.0781,23.3675,338100.0],["2012-04-27",23.3441,23.8134,23.258,23.7196,92100.0],["2012-04-30",23.61,23.8604,23.3597,23.6492,113000.0],["2012-05-01",23.5788,23.9386,23.2502,23.4223,132000.0],["2012-05-02",23.1876,23.3597,22.9607,23.2345,71200.0],["2012-05-03",23.1015,23.2502,22.9451,23.1641,163900.0],["2012-05-04",22.9998,23.0077,22.0689,22.4913,110200.0],["2012-05-07",22.4444,22.906,22.2097,22.7182,101000.0],["2012-05-08",22.7026,24.5645,22.7026,24.408,342300.0],["2012-05-09",24.1577,24.8696,24.0794,24.4237,138000.0],["2012-05-10",24.4862,24.5879,23.9777,24.1577,107000.0],["2012-05-11",23.9934,24.1498,23.5631,23.6413,81900.0],["2012-05-14",23.3519,23.4692,22.7886,22.8043,80000.0],["2012-05-15",22.859,23.1015,22.4209,22.5774,92000.0],["2012-05-16",22.593,22.8043,22.2175,22.3036,102400.0],["2012-05-17",22.2723,22.3036,21.1692,21.1771,147700.0],["2012-05-18",21.1301,21.4587,20.825,20.9971,107100.0],["2012-05-21",21.0284,21.7169,20.9971,21.6699,67700.0],["2012-05-22",21.6152,21.6152,20.9111,21.1223,119000.0],["2012-05-23",20.9658,21.2866,20.6686,21.2397,101000.0],["2012-05-24",21.3257,21.3257,20.8016,21.0284,74500.0],["2012-05-25",21.0676,21.1614,20.7781,21.0206,62300.0],["2012-05-29",21.1536,21.623,21.0128,21.3648,61700.0],["2012-05-30",21.0675,21.0675,20.4104,20.7155,156900.0],["2012-05-31",20.7703,20.8641,20.4339,20.6764,139700.0],["2012-06-01",20.207,20.7233,20.1679,20.3791,173200.0],["2012-06-04",20.5199,20.6842,19.8784,19.9958,132300.0],["2012-06-05",19.8471,20.5043,19.6985,20.3635,131000.0],["2012-06-06",20.606,20.8798,20.4417,20.8563,89500.0],["2012-06-07",21.2005,21.3805,20.7624,20.8563,115100.0],["2012-06-08",20.8094,21.6699,20.6451,21.4352,112900.0],["2012-06-11",21.7403,21.7403,20.9424,21.005,171100.0],["2012-06-12",21.0441,21.3022,20.5903,21.0597,103100.0],["2012-06-13",20.9737,21.2553,20.7703,20.9189,199400.0],["2012-06-14",20.8876,21.2475,20.7312,21.005,94400.0],["2012-06-15",20.9815,21.3257,20.8641,21.1536,102300.0],["2012-06-18",20.9893,21.3726,20.9893,21.3179,80300.0],["2012-06-19",21.3414,22.2567,21.3414,22.0298,85800.0],["2012-06-20",22.0454,22.0454,21.5291,21.8107,74700.0],["2012-06-21",21.7482,21.7482,20.9111,21.0754,134400.0],["2012-06-22",21.2318,21.5369,21.0832,21.4744,629400.0],["2012-06-25",21.138,21.357,20.9033,21.0441,118400.0],["2012-06-26",21.1145,21.7325,21.0597,21.6856,80500.0],["2012-06-27",21.6699,22.3271,21.6543,22.2801,75700.0],["2012-06-28",22.0454,22.3505,21.9359,22.2723,63800.0],["2012-06-29",22.8356,23.2032,22.46,23.1641,135800.0],["2012-07-02",23.2815,23.8604,23.2345,23.657,268800.0],["2012-07-03",23.7743,24.4471,23.7743,24.0403,59100.0],["2012-07-05",24.056,24.4784,23.8839,24.2202,210200.0],["2012-07-06",23.876,24.2359,23.6883,23.7117,92900.0],["2012-07-09",23.6883,23.9856,23.4692,23.6883,83800.0],["2012-07-10",23.8604,23.8839,23.1563,23.2345,36600.0],["2012-07-11",23.3206,23.6413,23.1798,23.3362,101700.0],["2012-07-12",23.172,23.3832,22.9998,23.1954,218700.0],["2012-07-13",23.2737,23.8369,23.2345,23.7196,146200.0],["2012-07-16",23.5944,23.8213,23.391,23.5162,48100.0],["2012-07-17",23.7039,24.0325,23.3519,24.0168,62200.0],["2012-07-18",24.0169,25.4172,23.9073,25.3859,89400.0],["2012-07-19",25.5815,26.1212,25.3076,25.8005,120500.0],["2012-07-20",25.4719,25.4798,24.6662,24.6818,66000.0],["2012-07-23",24.0794,24.4002,23.6257,24.0716,73000.0],["2012-07-24",24.0794,24.1577,23.391,23.5944,65900.0],["2012-07-25",23.8134,24.3611,23.8056,24.3298,42500.0],["2012-07-26",24.7913,25.073,24.009,24.2046,39000.0],["2012-07-27",24.3063,24.8539,24.2437,24.7209,96600.0],["2012-07-30",24.6818,24.8539,24.4393,24.5332,23900.0],["2012-07-31",24.4158,24.7366,24.3298,24.3454,54100.0],["2012-08-01",24.4784,24.7053,23.8604,23.8604,58000.0],["2012-08-02",23.5944,23.9464,23.5318,23.876,39100.0],["2012-08-03",24.3376,24.8696,24.2359,24.5801,45200.0],["2012-08-06",24.6192,25.0338,24.6192,24.9713,24900.0],["2012-08-07",25.1903,25.4328,24.7913,24.8383,47500.0],["2012-08-08",24.5488,24.8148,24.2828,24.7444,51600.0],["2012-08-09",23.5162,23.8291,22.8669,23.6883,180900.0],["2012-08-10",23.5396,24.2124,23.5396,24.009,70700.0],["2012-08-13",23.8917,24.2281,23.5631,24.0951,51700.0],["2012-08-14",24.3454,24.5253,24.0794,24.3689,81300.0],["2012-08-15",24.2594,25.2607,24.189,25.2216,90500.0],["2012-08-16",25.1199,25.2372,24.3924,25.0495,85100.0],["2012-08-17",25.0495,25.4094,24.7679,25.2216,158500.0],["2012-08-20",25.0495,25.2842,24.7835,25.1668,72300.0],["2012-08-21",25.2764,25.5424,24.8383,24.9087,133900.0],["2012-08-22",24.94,25.292,24.6662,24.9165,56200.0],["2012-08-23",24.8617,24.9713,24.2515,24.6036,32900.0],["2012-08-24",24.4941,24.5958,24.1733,24.2828,43600.0],["2012-08-27",24.3454,24.4784,24.009,24.4237,72200.0],["2012-08-28",24.3298,24.627,24.1655,24.3141,37600.0],["2012-08-29",24.3298,24.7913,24.0325,24.7366,97700.0],["2012-08-30",24.1264,24.4471,24.1107,24.3611,76300.0],["2012-08-31",24.6427,24.7835,24.3532,24.6114,111000.0],["2012-09-04",24.2907,24.6583,24.2281,24.5566,169700.0],["2012-09-05",24.2515,24.7679,23.2345,24.5566,111500.0],["2012-09-06",24.7131,25.0104,22.8669,24.7679,112200.0],["2012-09-07",24.9087,24.9087,24.7131,24.7992,197000.0],["2012-09-10",24.7366,25.159,24.7209,24.8617,130000.0],["2012-09-11",24.8383,25.073,24.6349,24.7992,73300.0],["2012-09-12",24.7992,24.9634,24.5879,24.76,51300.0],["2012-09-13",24.7366,24.8226,24.5097,24.7522,159800.0],["2012-09-14",24.9243,25.159,24.8383,25.073,188900.0],["2012-09-17",24.94,25.3702,24.76,25.3468,53100.0],["2012-09-18",25.2451,25.6832,25.1903,25.5736,73100.0],["2012-09-19",25.5111,25.6519,25.3546,25.3702,51900.0],["2012-09-20",25.3389,25.5423,24.9869,25.3937,183600.0],["2012-09-21",25.6597,25.7536,25.3233,25.5032,133700.0],["2012-09-24",25.159,25.6519,25.0964,25.2529,152000.0],["2012-09-25",25.4172,25.6519,24.9556,25.0886,119400.0],["2012-09-26",25.1277,25.3702,24.9321,25.1825,92200.0],["2012-09-27",25.206,25.9883,25.1825,25.8474,75700.0],["2012-09-28",25.691,26.8332,25.691,26.5359,158700.0],["2012-10-01",26.6689,26.9974,26.309,26.6063,266300.0],["2012-10-02",26.6767,26.7158,26.3716,26.6298,100400.0],["2012-10-03",26.5985,26.8175,26.442,26.6689,77900.0],["2012-10-04",26.6923,26.9349,26.5359,26.8644,111400.0],["2012-10-05",26.9662,27.1226,26.7627,26.8723,111500.0],["2012-10-08",26.2073,26.8175,25.9883,26.1056,298600.0],["2012-10-09",25.91,26.2856,25.7458,25.9726,131900.0],["2012-10-10",25.8162,26.3559,25.8005,26.1213,130300.0],["2012-10-11",26.2073,26.3794,25.7927,25.8083,73000.0],["2012-10-12",25.777,26.1056,25.7301,25.7849,74100.0],["2012-10-15",25.8162,26.1995,25.7301,26.0821,123600.0],["2012-10-16",26.09,26.2073,25.8553,26.0509,146800.0],["2012-10-17",26.0508,26.1369,25.6675,26.0352,134600.0],["2012-10-18",26.0352,26.176,25.644,26.0743,106400.0],["2012-10-19",25.8866,25.91,25.3155,25.5189,99400.0],["2012-10-22",25.5111,25.824,25.3077,25.8162,37400.0],["2012-10-23",25.4641,25.6519,24.9947,25.1199,126900.0],["2012-10-24",25.1199,25.5111,24.5879,24.6975,265300.0],["2012-10-25",25.0026,25.2372,24.7913,25.1512,173400.0],["2012-10-26",25.2607,25.3311,24.9478,25.292,45400.0],["2012-10-31",25.4406,25.4719,23.4692,25.3311,112600.0],["2012-11-01",25.292,27.2791,25.292,26.5359,279200.0],["2012-11-02",26.5359,26.5437,25.6519,25.777,75500.0],["2012-11-05",25.7301,26.0508,25.4485,25.9491,77000.0],["2012-11-06",25.8005,26.0508,25.7066,25.7614,117600.0],["2012-11-07",25.4876,25.4876,24.8461,25.292,98800.0],["2012-11-08",25.026,25.3311,24.3767,24.6114,169200.0],["2012-11-09",24.4862,24.7913,23.4692,24.142,107100.0],["2012-11-12",24.0169,24.1264,23.6805,23.8213,58500.0],["2012-11-13",23.6961,23.9934,23.391,23.657,116400.0],["2012-11-14",23.7039,23.7039,23.0155,23.1328,168700.0],["2012-11-15",22.906,23.4692,21.975,23.3128,120000.0],["2012-11-16",23.4771,23.9543,23.3675,23.8839,125700.0],["2012-11-19",24.2515,24.2907,23.9856,24.2515,92700.0],["2012-11-20",24.142,24.3219,23.8839,24.3141,119500.0],["2012-11-21",24.5253,24.5332,24.0716,24.3376,41400.0],["2012-11-23",24.4628,24.627,24.3298,24.541,58600.0],["2012-11-26",24.5175,24.674,24.2124,24.674,49700.0],["2012-11-27",24.7053,24.76,24.3767,24.4002,57600.0],["2012-11-28",24.2672,24.5958,24.056,24.5879,46400.0],["2012-11-29",24.9243,25.0417,24.6662,24.893,75400.0],["2012-11-30",25.0104,25.1825,24.4315,24.9009,148700.0],["2012-12-03",25.425,25.425,24.9556,25.2529,283100.0],["2012-12-04",25.2294,25.4485,24.8852,25.3389,147500.0],["2012-12-05",25.4172,25.4719,24.7992,24.8305,169900.0],["2012-12-06",24.8304,25.206,24.6427,25.1981,84000.0],["2012-12-07",25.4015,25.4015,24.5801,25.2842,124100.0],["2012-12-10",25.292,25.4094,25.0886,25.4094,148100.0],["2012-12-11",25.5971,25.5971,24.8539,25.3702,325800.0],["2012-12-12",25.4953,26.7709,25.2285,26.254,177000.0],["2012-12-13",26.254,26.4457,25.7538,26.0205,93000.0],["2012-12-14",26.0706,26.5291,26.0706,26.254,116500.0],["2012-12-17",26.4374,26.5375,26.1956,26.4958,91600.0],["2012-12-18",26.4958,27.0377,26.4958,26.8126,91000.0],["2012-12-19",26.9293,27.1711,26.6875,26.9877,135300.0],["2012-12-20",26.9877,27.8798,26.8876,27.8631,135600.0],["2012-12-21",27.6713,27.738,27.2044,27.6213,215400.0],["2012-12-24",27.6213,27.9715,27.5129,27.9548,28200.0],["2012-12-26",27.8881,28.0298,27.6797,27.8214,59900.0],["2012-12-27",27.8214,28.0131,27.5379,27.8547,124500.0],["2012-12-28",27.6046,27.9881,27.6046,27.7047,90600.0],["2012-12-31",27.763,28.8218,27.663,28.7552,208500.0],["2013-01-02",29.5805,29.6389,28.9803,29.4055,211000.0],["2013-01-03",29.5305,29.9974,29.2887,29.889,196800.0],["2013-01-04",30.1225,30.581,29.889,30.3226,114900.0],["2013-01-07",30.2475,31.0062,29.9891,30.7478,130300.0],["2013-01-08",30.6394,31.3147,30.0975,30.2976,126200.0],["2013-01-09",30.5143,31.1063,30.4059,30.7644,85300.0],["2013-01-10",30.8561,30.9812,30.3642,30.6727,61700.0],["2013-01-11",30.7978,31.5565,30.6894,31.4147,43600.0],["2013-01-14",31.5315,31.8816,31.173,31.7399,84100.0],["2013-01-15",31.3897,32.3652,31.148,32.2235,144100.0],["2013-01-16",32.2151,32.3152,31.8483,32.1234,230700.0],["2013-01-17",32.4069,32.9488,32.3152,32.9238,80600.0],["2013-01-18",32.9488,33.2573,32.5986,33.2156,82000.0],["2013-01-22",33.1155,33.5574,32.8488,33.5574,109300.0],["2013-01-23",33.5741,33.7742,33.4073,33.5574,83000.0],["2013-01-24",33.5324,34.166,33.5157,33.9576,172900.0],["2013-01-25",34.2077,34.4328,33.9243,34.1327,79500.0],["2013-01-28",34.1077,34.1494,33.4991,33.6575,86800.0],["2013-01-29",33.5407,33.7742,33.4073,33.7742,239600.0],["2013-01-30",33.8075,33.8075,33.0488,33.3657,169400.0],["2013-01-31",33.3823,33.9409,33.1822,33.5574,110800.0],["2013-02-01",33.8159,34.2077,33.4991,33.8826,97600.0],["2013-02-04",33.7492,33.7659,33.0822,33.4907,174900.0],["2013-02-05",33.6158,33.8242,33.2906,33.6325,171700.0],["2013-02-06",33.5407,34.1327,33.5407,34.0743,101400.0],["2013-02-07",34.016,34.0326,33.2489,33.3823,88400.0],["2013-02-08",33.4574,34.4162,33.4574,34.1577,104200.0],["2013-02-11",34.2161,34.5162,33.7909,33.9993,63200.0],["2013-02-12",33.9993,34.3328,33.8492,33.9659,57300.0],["2013-02-13",34.0493,34.4245,33.0155,34.0827,207400.0],["2013-02-14",34.041,34.4745,33.9576,34.1494,140300.0],["2013-02-15",34.3411,34.4078,34.0993,34.2994,125800.0],["2013-02-19",34.3995,34.5996,34.1827,34.4412,371900.0],["2013-02-20",34.3495,34.6746,33.474,33.5407,257700.0],["2013-02-21",33.0488,33.4657,32.0484,32.4736,122500.0],["2013-02-22",32.7154,32.9154,32.4486,32.8821,72400.0],["2013-02-25",33.0655,33.0655,32.0567,32.1401,134700.0],["2013-02-26",32.3402,32.7237,32.04,32.632,189600.0],["2013-02-27",32.5319,33.7075,32.5319,33.5574,123800.0],["2013-02-28",33.474,33.8576,33.1322,33.5574,113600.0],["2013-03-01",33.2239,34.5579,32.9571,34.4662,165800.0],["2013-03-04",34.3078,34.708,33.9826,34.4162,105300.0],["2013-03-05",34.6829,35.0665,34.4328,34.9331,108500.0],["2013-03-06",35.1165,35.1248,34.5829,34.8997,68100.0],["2013-03-07",34.6413,35.7835,34.6413,35.0581,95100.0],["2013-03-08",35.4333,35.4917,35.0831,35.4166,45500.0],["2013-03-11",35.1665,35.5583,35.0081,35.3749,46700.0],["2013-03-12",35.4083,35.6167,35.3499,35.4583,52800.0],["2013-03-13",35.55,35.7334,35.3916,35.6501,59100.0],["2013-03-14",35.6751,36.1336,35.4,36.0753,75700.0],["2013-03-15",36.3504,36.7422,36.0586,36.3587,245600.0],["2013-03-18",35.8752,36.4921,35.8752,36.317,59800.0],["2013-03-19",36.3337,36.4671,36.1003,36.4171,89000.0],["2013-03-20",36.6255,36.7589,36.5005,36.6839,44100.0],["2013-03-21",36.4004,36.8256,36.3754,36.5338,73000.0],["2013-03-22",36.6589,36.6839,36.192,36.4254,62200.0],["2013-03-25",36.4588,36.6839,36.3254,36.5505,71200.0],["2013-03-26",36.6922,36.7172,36.292,36.5588,101300.0],["2013-03-27",36.2587,36.8506,36.0836,36.7589,93300.0],["2013-03-28",36.8673,37.1341,36.7423,36.9173,112100.0],["2013-04-01",37.0007,37.6677,36.4588,36.6755,81900.0],["2013-04-02",36.8923,36.8923,35.8585,36.0169,106000.0],["2013-04-03",36.0252,36.1003,34.7246,34.908,80900.0],["2013-04-04",35.1498,35.1498,34.7663,34.9164,155500.0],["2013-04-05",34.2744,35.3166,33.9993,34.6246,133200.0],["2013-04-08",34.8414,35.3416,34.4912,35.3333,68600.0],["2013-04-09",35.6917,35.7668,35.2749,35.3583,72900.0],["2013-04-10",35.6584,35.9836,35.4333,35.9669,140100.0],["2013-04-11",36.0169,36.6672,36.0169,36.1586,80100.0],["2013-04-12",36.1336,36.3004,35.5333,35.7251,77900.0],["2013-04-15",35.6584,35.6584,33.374,33.5574,108000.0],["2013-04-16",33.9659,34.5912,33.6491,34.4828,78100.0],["2013-04-17",34.166,34.4578,33.6741,34.1744,88300.0],["2013-04-18",34.3495,34.3911,33.6491,33.9326,54100.0],["2013-04-19",33.7658,34.8997,33.6908,34.8914,59800.0],["2013-04-22",35.0831,35.6417,34.5079,35.4833,70600.0],["2013-04-23",35.9252,36.142,35.4333,36.1003,44400.0],["2013-04-24",36.0419,36.3337,35.9419,36.2504,50200.0],["2013-04-25",36.4171,36.8256,36.1837,36.5505,56100.0],["2013-04-26",36.5171,36.8423,35.8252,36.0419,47800.0],["2013-04-29",36.167,36.6172,36.1003,36.5255,28000.0],["2013-04-30",36.5171,36.7923,36.3587,36.6922,77100.0],["2013-05-01",36.5255,36.6922,34.8747,34.8914,125100.0],["2013-05-02",35.1832,36.0669,35.1165,35.6417,43300.0],["2013-05-03",36.2003,36.859,36.2003,36.4088,83500.0],["2013-05-06",36.5755,36.8339,36.0586,36.2003,139000.0],["2013-05-07",36.0586,36.0586,34.0243,35.0915,137100.0],["2013-05-08",34.8414,35.0081,34.141,34.3661,79800.0],["2013-05-09",34.141,34.4245,33.8075,33.9326,101900.0],["2013-05-10",34.0243,34.2661,33.8159,33.9493,145200.0],["2013-05-13",33.8242,34.141,33.4157,33.4824,96000.0],["2013-05-14",33.5574,34.016,33.3073,33.8326,88400.0],["2013-05-15",34.0743,34.2327,33.8242,34.0576,152200.0],["2013-05-16",33.9326,34.2827,33.9242,34.0576,152200.0],["2013-05-17",34.3078,34.7496,33.8826,34.3078,224300.0],["2013-05-20",34.0577,34.758,33.9493,34.4328,68000.0],["2013-05-21",34.4161,34.6079,33.9826,34.2994,126200.0],["2013-05-22",34.2994,34.5746,33.9826,34.3578,132100.0],["2013-05-23",34.141,34.4328,33.6825,34.1327,83600.0],["2013-05-24",33.9409,34.4662,33.6825,34.1827,79200.0],["2013-05-28",34.6079,35.2582,34.166,34.9831,87900.0],["2013-05-29",34.6579,34.8997,34.2327,34.5495,58000.0],["2013-05-30",35.1248,35.1248,34.2577,34.9497,54800.0],["2013-05-31",34.6162,35.3416,33.9993,34.2077,93300.0],["2013-06-03",34.166,34.3911,33.5824,33.9743,199500.0],["2013-06-04",34.1327,34.5579,33.7992,34.5412,165600.0],["2013-06-05",34.3828,34.6246,33.9826,34.141,103500.0],["2013-06-06",34.2161,34.4995,33.9659,34.3745,118800.0],["2013-06-07",34.783,35.1165,34.3828,34.783,80600.0],["2013-06-10",35.0331,35.3666,34.5912,35.2749,65500.0],["2013-06-11",34.833,35.0665,34.3078,34.733,88600.0],["2013-06-12",34.9164,35.1498,34.5746,34.8163,90700.0],["2013-06-13",34.7913,35.7418,34.733,35.5,92300.0],["2013-06-14",35.5,35.5,34.0743,34.4912,85100.0],["2013-06-17",34.9247,35.0414,34.5162,34.5996,85800.0],["2013-06-18",34.7413,35.2082,34.2161,35.1498,64500.0],["2013-06-19",35.1915,35.5417,34.8914,34.9831,69300.0],["2013-06-20",34.5495,34.5495,33.4157,33.6491,91600.0],["2013-06-21",33.7242,34.066,33.374,33.5658,139900.0],["2013-06-24",33.4074,33.6408,32.7404,33.2906,83400.0],["2013-06-25",33.7075,33.7658,33.1072,33.5407,59800.0],["2013-06-26",33.7658,33.7825,33.3323,33.4824,43000.0],["2013-06-27",33.7658,33.7658,33.3823,33.6408,27700.0],["2013-06-28",33.4907,34.141,33.4324,33.4991,710700.0],["2013-07-01",33.8492,34.5162,33.2239,33.9743,76700.0],["2013-07-02",34.0576,34.2244,33.8325,34.2244,50900.0],["2013-07-03",34.2911,34.2911,33.8409,34.2411,39300.0],["2013-07-05",34.6663,34.7163,34.3745,34.708,69800.0],["2013-07-08",34.733,35.4583,34.7246,35.3666,56800.0],["2013-07-09",35.5584,35.8752,35.2082,35.3916,136200.0],["2013-07-10",35.4583,35.7334,35.2082,35.3166,95600.0],["2013-07-11",35.7584,35.7584,35.2666,35.5083,100700.0],["2013-07-12",35.5917,35.6417,35.2749,35.575,46900.0],["2013-07-15",35.7001,36.1169,35.4833,35.6834,100300.0],["2013-07-16",35.6667,35.8085,35.425,35.6501,49800.0],["2013-07-17",35.9252,36.142,35.7501,35.8502,35900.0],["2013-07-18",35.8502,36.267,35.2749,35.9085,41300.0],["2013-07-19",35.8418,36.2587,35.8418,36.1253,41200.0],["2013-07-22",35.9085,36.2754,35.9085,36.2337,33100.0],["2013-07-23",36.3754,36.5588,36.0586,36.4338,41600.0],["2013-07-24",36.5255,36.6422,36.2587,36.3337,52400.0],["2013-07-25",36.3087,37.3842,36.2253,37.1841,177100.0],["2013-07-26",36.8339,36.8339,35.7584,36.1503,131500.0],["2013-07-29",36.1586,36.3837,34.9164,35.8001,55100.0],["2013-07-30",35.7751,35.9419,35.55,35.9335,43200.0],["2013-07-31",35.9836,36.0669,35.4333,35.7835,40900.0],["2013-08-01",36.0086,36.267,35.8001,36.242,64100.0],["2013-08-02",36.267,36.3087,35.7585,35.7835,198700.0],["2013-08-05",35.8251,35.9669,35.5167,35.8918,95800.0],["2013-08-06",35.9335,36.0169,35.525,35.7584,34500.0],["2013-08-07",35.6,35.8585,35.4083,35.7001,63700.0],["2013-08-08",36.1503,36.1503,35.7585,35.8502,95100.0],["2013-08-09",35.7418,36.0753,35.4833,35.8418,81300.0],["2013-08-12",35.5917,36.0169,35.5917,35.9669,85200.0],["2013-08-13",35.8835,36.3171,35.7418,36.2087,87800.0],["2013-08-14",36.3087,36.6089,36.2003,36.3004,53900.0],["2013-08-15",35.8502,36.2837,35.2999,35.3916,42100.0],["2013-08-16",35.1498,35.3916,34.6829,34.858,46100.0],["2013-08-19",34.9497,35.2082,34.5746,34.6329,50100.0],["2013-08-20",34.6913,35.0665,34.3995,34.7496,33100.0],["2013-08-21",34.5245,34.6079,33.6158,33.8742,42800.0],["2013-08-22",34.0743,34.4245,33.8242,34.3661,17800.0],["2013-08-23",34.3661,34.5746,34.0993,34.3495,30900.0],["2013-08-26",34.3411,35.1248,33.9826,34.4828,84600.0],["2013-08-27",34.141,34.4828,33.7742,33.8742,42500.0],["2013-08-28",33.8326,34.1827,33.6325,33.8576,50200.0],["2013-08-29",37.1258,37.1258,33.5658,34.3411,61800.0],["2013-08-30",34.191,35.0998,33.9826,34.116,87800.0],["2013-09-03",34.5412,34.9414,33.7659,34.3495,74500.0],["2013-09-04",34.4245,35.525,34.091,35.5167,102700.0],["2013-09-05",35.6667,36.4754,35.2082,36.0252,64100.0],["2013-09-06",36.3754,36.6839,35.1832,35.8418,64900.0],["2013-09-09",36.0502,36.3754,35.7418,35.9419,64700.0],["2013-09-10",35.9585,36.2587,35.3416,36.0836,94900.0],["2013-09-11",36.3671,36.4338,36.0836,36.292,71100.0],["2013-09-12",36.1503,36.4588,36.1169,36.2253,62000.0],["2013-09-13",36.4421,36.6672,36.117,36.6672,51900.0],["2013-09-16",37.5843,38.4014,37.2842,38.1262,95400.0],["2013-09-17",38.1262,38.3513,37.8844,38.2346,55800.0],["2013-09-18",38.1763,38.3513,37.8511,38.3513,176000.0],["2013-09-19",38.3513,38.6098,38.0595,38.4014,65700.0],["2013-09-20",38.3513,38.3513,38.0929,38.3013,523200.0],["2013-09-23",38.1929,38.393,38.0845,38.3263,73800.0],["2013-09-24",38.0262,38.418,37.8511,38.3097,127500.0],["2013-09-25",38.3096,38.5681,37.8261,37.8844,48600.0],["2013-09-26",37.8844,38.368,37.8344,38.0095,85400.0],["2013-09-27",37.601,38.1346,36.7006,37.9928,67300.0],["2013-09-30",37.5426,38.9683,37.5426,38.9016,118900.0],["2013-10-01",38.7682,39.1184,38.5764,38.9433,106200.0],["2013-10-02",38.7265,38.935,38.393,38.7265,60700.0],["2013-10-03",38.5931,38.8432,37.0257,37.2925,62100.0],["2013-10-04",37.2008,38.2346,36.8673,37.8928,29500.0],["2013-10-07",37.6427,37.7677,37.1008,37.1925,47000.0],["2013-10-08",37.1841,37.3258,35.8668,36.2253,111400.0],["2013-10-09",36.317,36.3837,35.6167,35.8918,67800.0],["2013-10-10",36.3421,37.4009,36.1003,37.3842,90800.0],["2013-10-11",38.0095,38.6848,37.1925,38.4931,66700.0],["2013-10-14",38.1012,38.7515,38.0679,38.6098,35800.0],["2013-10-15",38.5931,38.5931,38.0178,38.1679,38800.0],["2013-10-16",38.5181,38.5181,37.8594,37.8761,30300.0],["2013-10-17",37.5593,38.1012,37.5343,37.9428,64000.0],["2013-10-18",38.3513,39.5352,37.551,39.5019,116000.0],["2013-10-21",39.4185,39.5102,38.2346,38.8266,58000.0],["2013-10-22",39.16,39.8437,38.4764,39.6853,72000.0],["2013-10-23",39.3768,39.8687,39.11,39.1434,38800.0],["2013-10-24",38.8516,39.1434,38.8516,38.9266,31800.0],["2013-10-25",39.085,39.135,36.6839,38.7182,52800.0],["2013-10-28",39.1017,39.752,37.9511,39.3851,94000.0],["2013-10-29",39.6436,40.3689,39.6353,40.0605,98500.0],["2013-10-30",40.0605,40.1522,39.4435,39.4852,51300.0],["2013-10-31",39.4852,39.6353,38.3096,38.3513,90700.0],["2013-11-01",38.2763,38.3513,37.6093,37.9845,106300.0],["2013-11-04",38.1846,39.3351,37.5676,39.0933,91800.0],["2013-11-05",38.6598,38.9349,37.9178,38.1179,84800.0],["2013-11-06",37.7177,38.6348,35.8502,38.0762,138700.0],["2013-11-07",38.2596,38.7265,37.4176,37.576,103000.0],["2013-11-08",37.576,38.2013,37.576,38.0929,91200.0],["2013-11-11",37.9428,38.5514,37.8928,38.368,41800.0],["2013-11-12",38.1429,38.3513,37.726,38.2013,73100.0],["2013-11-13",38.1429,38.393,37.601,38.2513,104300.0],["2013-11-14",38.4283,38.8498,38.3019,38.6643,101900.0],["2013-11-15",38.6053,39.3049,38.5379,39.2796,84800.0],["2013-11-18",39.2796,39.5156,38.5969,38.7486,94800.0],["2013-11-19",38.7992,39.3892,38.6896,38.8919,86600.0],["2013-11-20",38.8919,38.8919,37.3072,38.2682,82400.0],["2013-11-21",38.5463,39.1111,38.2934,38.9593,64300.0],["2013-11-22",39.1363,39.1363,38.3356,38.8245,53000.0],["2013-11-25",38.9931,39.1954,38.4452,38.5463,71200.0],["2013-11-26",38.639,40.1984,38.3946,39.7601,63300.0],["2013-11-27",39.9203,40.662,39.4735,40.4597,45900.0],["2013-11-29",40.8643,41.3616,40.4766,41.0582,34800.0],["2013-12-02",40.8812,41.6482,40.4513,40.5693,72100.0],["2013-12-03",40.3248,40.662,38.2681,38.6812,140900.0],["2013-12-04",38.6137,38.7907,37.8045,38.0153,110700.0],["2013-12-05",38.0068,38.0911,36.8605,37.1386,219200.0],["2013-12-06",37.5432,38.5969,37.2061,38.2934,89200.0],["2013-12-09",38.4452,38.5042,36.7509,37.6613,203100.0],["2013-12-10",37.4927,37.8635,37.3241,37.5685,118200.0],["2013-12-11",37.4758,37.5601,36.262,36.5739,79900.0],["2013-12-12",36.557,38.3609,36.3547,36.9616,105600.0],["2013-12-13",37.1555,37.3831,36.5233,36.7088,62700.0],["2013-12-16",36.8605,37.6865,36.7509,37.2651,105200.0],["2013-12-17",37.0038,37.8383,36.6413,37.6697,106400.0],["2013-12-18",37.6612,38.4957,37.2229,38.3693,97800.0],["2013-12-19",38.3187,38.8329,37.6612,37.754,57400.0],["2013-12-20",37.9478,39.6758,37.8298,39.0099,365100.0],["2013-12-23",39.2375,40.1141,38.2429,38.6137,107000.0],["2013-12-24",38.6053,38.9846,38.521,38.7065,28900.0],["2013-12-26",38.7739,39.7348,38.4283,39.3892,63400.0],["2013-12-27",39.5494,40.4007,39.0605,39.4314,56400.0],["2013-12-30",39.5072,40.2574,39.1954,39.6505,89400.0],["2013-12-31",39.5747,39.8275,38.7739,38.9593,79800.0],["2014-01-02",38.7739,39.0858,38.1586,38.5547,148200.0],["2014-01-03",38.5632,38.6812,38.1164,38.4704,110500.0],["2014-01-06",38.5379,38.8666,37.3578,37.7624,171600.0],["2014-01-07",37.872,38.1754,37.577,37.8045,289800.0],["2014-01-08",37.8551,38.108,37.4337,37.9647,98000.0],["2014-01-09",38.2597,38.6222,37.931,38.1417,144600.0],["2014-01-10",38.285,38.344,37.8888,38.2597,77300.0],["2014-01-13",37.99,38.5379,37.9647,38.1333,131200.0],["2014-01-14",38.049,38.462,37.7877,38.2007,92700.0],["2014-01-15",38.226,39.0352,37.8636,38.1839,128300.0],["2014-01-16",38.2091,38.2091,37.8045,37.9563,106800.0],["2014-01-17",37.7877,37.8298,37.3578,37.3999,77300.0],["2014-01-21",37.5854,37.7624,36.8773,36.9616,83300.0],["2014-01-22",37.1049,37.1049,36.6245,36.8183,81500.0],["2014-01-23",36.6919,36.6919,35.5877,35.9754,98300.0],["2014-01-24",35.908,36.1609,35.672,35.8911,220400.0],["2014-01-27",36.5233,36.5233,35.79,36.1609,168300.0],["2014-01-28",36.1777,36.4053,35.9586,36.3716,113400.0],["2014-01-29",36.0597,36.3547,35.6467,35.9164,136500.0],["2014-01-30",36.2114,36.9701,36.026,36.2114,189700.0],["2014-01-31",35.5877,36.4559,35.5877,36.1103,70700.0],["2014-02-03",35.8574,36.4137,34.9976,35.2337,134300.0],["2014-02-04",35.2168,35.7394,34.7364,35.1325,124200.0],["2014-02-05",35.0061,35.1241,34.5593,34.5678,116400.0],["2014-02-06",34.5593,34.9386,34.3233,34.8122,115800.0],["2014-02-07",34.9049,35.8827,34.6858,35.8153,97200.0],["2014-02-10",35.731,35.9333,35.1915,35.7394,82800.0],["2014-02-11",35.9923,36.9195,35.7226,36.8099,91500.0],["2014-02-12",36.7509,36.8268,35.9164,36.2367,156800.0],["2014-02-13",36.2452,40.0383,36.2452,38.7992,254200.0],["2014-02-14",38.816,38.816,36.7509,37.7287,102500.0],["2014-02-18",37.7793,38.639,36.9195,37.3241,137400.0],["2014-02-19",37.0881,37.3999,36.7088,36.8689,91900.0],["2014-02-20",36.6835,37.5432,36.6835,37.3157,101000.0],["2014-02-21",37.5095,37.5095,36.9785,37.0206,88000.0],["2014-02-24",36.8352,37.1724,36.5317,37.0543,165200.0],["2014-02-25",36.9111,37.2398,36.1609,36.3042,168700.0],["2014-02-26",36.2789,36.9279,36.2451,36.8352,89100.0],["2014-02-27",36.5908,36.8015,36.1272,36.7846,70000.0],["2014-02-28",36.8268,37.2314,36.4053,36.675,63200.0],["2014-03-03",36.3969,36.5149,35.5455,35.8827,114600.0],["2014-03-04",36.4137,37.5685,36.3969,37.1555,136800.0],["2014-03-05",36.9869,37.5517,36.8183,37.2229,74200.0],["2014-03-06",37.2398,38.0068,37.2229,37.8383,72100.0],["2014-03-07",38.1501,38.9172,37.872,38.3693,108700.0],["2014-03-10",38.1248,39.1869,38.0658,38.6137,110800.0],["2014-03-11",38.7823,39.0268,37.931,38.0996,154900.0],["2014-03-12",37.8045,38.58,37.8045,38.521,113800.0],["2014-03-13",38.7149,39.1869,38.1923,38.285,84700.0],["2014-03-14",38.049,38.5632,36.6666,37.1555,176500.0],["2014-03-17",37.2904,37.7118,36.9448,37.2145,85300.0],["2014-03-18",37.3494,38.3609,37.1808,38.2176,93900.0],["2014-03-19",38.0743,38.344,36.9532,37.2398,59900.0],["2014-03-20",37.2398,39.3134,37.0038,37.4421,67400.0],["2014-03-21",37.8214,38.6643,36.9785,37.7455,137100.0],["2014-03-24",37.9057,38.3946,37.2988,37.7877,75700.0],["2014-03-25",38.0743,38.8497,37.2145,37.5517,82400.0],["2014-03-26",37.5601,37.9647,36.5908,36.6666,133400.0],["2014-03-27",36.7762,37.577,36.3294,37.2482,160800.0],["2014-03-28",37.2061,38.1923,36.9279,37.2145,87100.0],["2014-03-31",37.5264,38.3609,37.1134,38.1249,319900.0],["2014-04-01",38.049,38.9172,37.754,38.3609,143100.0],["2014-04-02",38.3271,39.111,37.8045,38.9003,88900.0],["2014-04-03",39.0099,39.0436,38.4367,38.9003,120800.0],["2014-04-04",39.2291,39.2291,38.2176,38.5547,95800.0],["2014-04-07",38.2934,38.403,36.8605,37.0881,63700.0],["2014-04-08",37.0796,38.1164,37.0796,37.8298,91000.0],["2014-04-09",37.8467,37.9731,36.9195,37.7877,84300.0],["2014-04-10",37.7624,38.1754,36.9448,37.2145,154100.0],["2014-04-11",36.8605,37.8045,36.7003,36.8773,166300.0],["2014-04-14",37.3409,37.3409,36.5317,36.793,110300.0],["2014-04-15",36.9701,37.695,36.5149,37.3241,73700.0],["2014-04-16",37.7287,38.0153,37.2145,37.6865,94400.0],["2014-04-17",37.5938,38.108,37.4337,37.6865,93500.0],["2014-04-21",37.6022,38.0237,37.1976,37.6022,70200.0],["2014-04-22",37.4337,37.7708,37.3325,37.6022,71800.0],["2014-04-23",37.4842,37.7624,37.2651,37.3409,107100.0],["2014-04-24",37.5938,37.7118,37.0712,37.4336,81800.0],["2014-04-25",37.1639,37.4927,36.8268,37.0712,122300.0],["2014-04-28",37.2567,37.5601,36.2452,36.5739,145200.0],["2014-04-29",36.8773,37.0796,36.1271,36.203,54500.0],["2014-04-30",36.1693,36.4306,35.5793,36.2957,62700.0],["2014-05-01",36.0766,36.3885,35.5455,36.2536,111500.0],["2014-05-02",36.2452,36.7172,35.8827,36.1187,78200.0],["2014-05-05",35.9249,36.3885,35.8658,36.262,76000.0],["2014-05-06",36.026,36.4559,35.2927,35.4697,91200.0],["2014-05-07",35.0314,35.967,33.6996,35.7563,151200.0],["2014-05-08",35.8406,35.8406,34.7701,34.8797,85600.0],["2014-05-09",34.652,35.436,34.6099,35.3348,71700.0],["2014-05-12",35.6214,36.6835,35.318,36.616,127500.0],["2014-05-13",36.4222,37.3409,36.3632,36.7509,176500.0],["2014-05-14",36.5655,36.6245,35.1831,35.2505,147100.0],["2014-05-15",35.0384,35.0384,34.19,34.8688,130800.0],["2014-05-16",34.7669,35.9886,34.47,34.9281,56100.0],["2014-05-19",34.6991,35.5644,34.6991,35.1402,42000.0],["2014-05-20",35.2081,35.259,34.4445,34.9451,110700.0],["2014-05-21",34.979,35.4881,34.5549,35.1063,87300.0],["2014-05-22",35.1063,35.2336,34.8857,35.1233,62400.0],["2014-05-23",35.1657,35.8698,34.5294,35.785,93400.0],["2014-05-27",35.9971,36.3195,35.03,35.4796,77700.0],["2014-05-28",35.3184,35.8359,34.9451,35.0893,92700.0],["2014-05-29",35.3014,35.539,34.9536,35.4626,50800.0],["2014-05-30",35.5729,35.9801,35.259,35.7765,72000.0],["2014-06-02",35.6408,35.802,35.2081,35.4287,73900.0],["2014-06-03",35.2675,35.556,34.8688,35.1742,77100.0],["2014-06-04",34.996,35.3948,34.6312,35.1148,82600.0],["2014-06-05",35.1318,36.311,34.9451,36.0904,55000.0],["2014-06-06",36.3195,37.0661,36.0565,36.9388,113400.0],["2014-06-09",36.82,37.5412,36.7267,37.3545,64600.0],["2014-06-10",37.3376,37.3376,36.7946,36.9812,45300.0],["2014-06-11",36.9134,37.2612,36.2601,36.5486,58400.0],["2014-06-12",36.4637,36.4977,35.8529,36.3704,57200.0],["2014-06-13",36.4977,36.4977,35.8614,36.2007,100300.0],["2014-06-16",36.2432,36.3534,35.6578,36.082,38200.0],["2014-06-17",35.9377,36.3789,35.8444,36.2771,75200.0],["2014-06-18",36.1922,36.6334,35.8444,36.5486,47300.0],["2014-06-19",36.6249,36.9303,36.311,36.5316,68100.0],["2014-06-20",36.7522,36.7522,36.0056,36.5401,117700.0],["2014-06-23",36.5146,36.5401,36.2092,36.2771,26200.0],["2014-06-24",36.1159,36.6249,35.7596,35.8359,77000.0],["2014-06-25",35.7765,36.2262,35.7765,36.1413,32800.0],["2014-06-26",36.2601,36.4892,35.9801,36.2601,48300.0],["2014-06-27",35.9123,36.7607,35.9038,36.6928,584900.0],["2014-06-30",36.6758,36.9303,36.5146,36.6249,47000.0],["2014-07-01",36.7013,37.4733,36.6588,37.1764,72000.0],["2014-07-02",37.0152,37.3376,36.1413,36.7691,133500.0],["2014-07-03",36.7946,37.5327,36.6419,37.4224,29100.0],["2014-07-07",37.3291,37.3291,36.4722,36.591,44100.0],["2014-07-08",36.5146,36.5486,36.048,36.3449,55400.0],["2014-07-09",36.5061,36.7098,35.8953,35.9886,39800.0],["2014-07-10",35.276,35.6323,35.0045,35.2081,52000.0],["2014-07-11",35.1063,35.3778,34.9366,35.3099,63600.0],["2014-07-14",35.6662,36.065,35.4626,35.8274,78100.0],["2014-07-15",35.9208,36.1074,34.9536,35.3693,62600.0],["2014-07-16",35.6408,35.7086,35.0215,35.3947,60800.0],["2014-07-17",35.1148,35.4287,34.6906,34.8942,51900.0],["2014-07-18",34.7924,35.4372,34.7924,35.1402,124000.0],["2014-07-21",34.8857,35.1402,34.2834,34.5294,130200.0],["2014-07-22",34.7415,34.9706,34.5464,34.9112,50000.0],["2014-07-23",34.9875,35.0893,34.5633,34.7924,31900.0],["2014-07-24",34.8433,35.03,34.453,34.6227,43900.0],["2014-07-25",34.3343,34.7839,34.1731,34.3173,63400.0],["2014-07-28",34.4276,34.4446,33.9186,34.2325,39600.0],["2014-07-29",34.2834,34.4785,33.8931,33.9016,42000.0],["2014-07-30",34.2664,34.716,33.7489,34.3597,80000.0],["2014-07-31",33.8846,34.9451,33.8846,34.1137,99500.0],["2014-08-01",34.2579,34.4106,33.2992,33.5028,57900.0],["2014-08-04",33.6555,34.0713,33.1974,33.944,66800.0],["2014-08-05",33.6047,34.1137,33.2653,33.7234,35800.0],["2014-08-06",33.8252,35.4881,33.8252,34.716,86600.0],["2014-08-07",34.8094,35.0724,33.9016,34.0204,74400.0],["2014-08-08",33.9695,34.7924,33.7489,34.5633,77700.0],["2014-08-11",34.6991,35.2505,34.1731,34.2664,110900.0],["2014-08-12",34.0034,34.4955,33.9695,34.224,40100.0],["2014-08-13",34.3003,34.9621,34.0967,34.3003,40700.0],["2014-08-14",34.1985,34.4615,34.19,34.3512,47400.0],["2014-08-15",34.6566,34.6566,33.9101,34.1476,75700.0],["2014-08-18",34.4785,34.6821,34.1985,34.3428,68400.0],["2014-08-19",34.5633,34.8772,34.5124,34.8348,40300.0],["2014-08-20",34.75,34.75,34.1561,34.5294,29000.0],["2014-08-21",34.4191,36.065,34.1985,35.7511,78400.0],["2014-08-22",35.7511,36.1583,35.1318,35.8359,75000.0],["2014-08-25",36.1244,36.6928,35.7087,36.1583,71300.0],["2014-08-26",36.2092,36.6928,36.1074,36.4892,82300.0],["2014-08-27",36.4213,36.574,36.1498,36.2601,27900.0],["2014-08-28",36.0056,36.3534,35.8189,35.8868,36400.0],["2014-08-29",35.8274,36.0565,35.505,35.785,35500.0],["2014-09-02",35.9971,36.0735,35.4881,35.8274,39400.0],["2014-09-03",35.8783,35.9632,35.4287,35.5984,45900.0],["2014-09-04",35.5729,35.7171,35.3184,35.3947,53500.0],["2014-09-05",35.2251,35.4457,35.0045,35.1233,39100.0],["2014-09-08",34.996,35.013,34.4191,34.6058,80100.0],["2014-09-09",34.6058,34.6482,33.6386,33.7489,58300.0],["2014-09-10",33.8252,33.8252,33.2568,33.7065,71400.0],["2014-09-11",33.4265,33.9101,33.2907,33.7998,48600.0],["2014-09-12",33.8592,33.8592,32.9175,33.3247,38900.0],["2014-09-15",33.3162,33.4265,32.7308,33.1889,48300.0],["2014-09-16",33.7489,33.7489,33.0956,33.2059,58800.0],["2014-09-17",33.155,33.3841,32.7817,32.8666,78600.0],["2014-09-18",32.7563,33.1635,32.5187,32.6544,35500.0],["2014-09-19",32.6969,32.8326,32.3999,32.6629,183200.0],["2014-09-22",32.4424,32.6036,32.1369,32.1709,38400.0],["2014-09-23",31.9927,32.1624,31.2377,31.4752,57000.0],["2014-09-24",31.3988,32.0182,31.2292,31.6958,54600.0],["2014-09-25",31.6703,31.8315,31.0934,31.331,95200.0],["2014-09-26",31.3479,31.4582,31.1952,31.3055,133900.0],["2014-09-29",30.9577,31.314,30.5929,31.1104,62100.0],["2014-09-30",31.0425,31.0425,30.4571,30.4571,113300.0],["2014-10-01",30.5335,30.5335,29.8039,30.1857,131500.0],["2014-10-02",30.2281,30.7541,30.2281,30.6947,296800.0],["2014-10-03",31.0001,31.0425,30.6268,30.7541,43400.0],["2014-10-06",30.771,31.0595,30.6014,30.788,136600.0],["2014-10-07",30.6692,30.8474,30.2281,30.4486,81000.0],["2014-10-08",30.4487,31.3649,30.0838,31.2122,136500.0],["2014-10-09",31.1443,31.1443,30.1093,30.3553,186400.0],["2014-10-10",30.1857,30.6692,29.7954,30.4232,145300.0],["2014-10-13",30.4402,30.8559,30.2365,30.4147,137700.0],["2014-10-14",30.542,30.6607,30.3638,30.542,194600.0],["2014-10-15",30.0923,31.5261,29.6936,31.3055,85600.0],["2014-10-16",30.8983,32.0182,30.8219,31.6873,106600.0],["2014-10-17",32.1794,32.1794,31.034,31.068,83300.0],["2014-10-20",30.8644,31.3734,30.5929,31.3395,162200.0],["2014-10-21",31.4413,31.6449,30.0754,31.4837,95800.0],["2014-10-22",31.6534,32.7732,30.4317,30.9068,60900.0],["2014-10-23",31.034,31.9418,30.8135,31.7552,124500.0],["2014-10-24",31.8146,31.9842,31.2461,31.4582,46900.0],["2014-10-27",31.2122,31.2122,30.3299,31.1189,132800.0],["2014-10-28",31.2716,32.8581,31.0934,32.8157,117300.0],["2014-10-29",32.9514,33.0277,32.5017,32.8581,59500.0],["2014-10-30",32.7902,34.0034,32.6884,33.6131,86500.0],["2014-10-31",34.2749,34.3767,33.7658,34.2494,93800.0],["2014-11-03",34.1731,34.5548,33.8337,34.0458,142800.0],["2014-11-04",34.1391,34.47,33.2738,33.6471,50100.0],["2014-11-05",35.2081,36.9218,34.4615,36.7607,177000.0],["2014-11-06",36.9558,37.6345,36.6079,37.4394,140700.0],["2014-11-07",37.3036,37.3036,36.6589,37.0915,88300.0],["2014-11-10",37.1594,37.38,36.4552,37.38,95900.0],["2014-11-11",37.3291,37.9654,37.083,37.2358,170300.0],["2014-11-12",37.1764,37.9314,37.1764,37.5242,174100.0],["2014-11-13",37.7206,38.1475,37.4047,37.6523,74000.0],["2014-11-14",37.6096,38.1987,37.5071,37.9426,77100.0],["2014-11-17",37.8401,37.9511,37.1229,37.2168,74400.0],["2014-11-18",37.4218,37.9767,37.0632,37.3193,72800.0],["2014-11-19",37.3108,37.3108,35.6629,36.5167,103100.0],["2014-11-20",36.3033,37.2083,36.2435,37.1742,76500.0],["2014-11-21",37.7889,37.8572,37.0632,37.4559,83100.0],["2014-11-24",37.4559,37.5584,36.7814,37.251,112800.0],["2014-11-25",37.2339,37.9084,37.1315,37.4217,116700.0],["2014-11-26",37.3193,37.6181,37.0461,37.4986,54500.0],["2014-11-28",37.6779,37.712,35.0055,36.5936,46200.0],["2014-12-01",36.8412,37.0375,35.9618,36.6704,107000.0],["2014-12-02",36.7473,38.6683,36.7387,38.3865,169600.0],["2014-12-03",38.3865,39.6928,37.8743,38.9074,222600.0],["2014-12-04",38.6939,40.0514,37.806,38.3695,165700.0],["2014-12-05",38.3695,38.8476,38.0365,38.4207,156800.0],["2014-12-08",38.4122,38.5317,37.6694,37.806,191400.0],["2014-12-09",37.3278,38.267,37.1742,38.0365,155900.0],["2014-12-10",37.7718,37.917,37.0034,37.1912,134500.0],["2014-12-11",37.3791,37.8487,36.7046,36.8412,123300.0],["2014-12-12",36.3545,36.3887,35.2446,35.7825,176300.0],["2014-12-15",35.9276,35.9276,34.8092,35.0909,126600.0],["2014-12-16",35.0909,35.6544,34.7408,34.8348,136800.0],["2014-12-17",34.8177,35.9447,34.8177,35.6715,130700.0],["2014-12-18",36.0386,36.1069,35.2617,35.902,116500.0],["2014-12-19",35.8166,36.3972,34.9458,35.33,368700.0],["2014-12-22",35.219,36.4057,35.219,36.3374,115200.0],["2014-12-23",36.6363,37.2425,36.0386,36.4399,110000.0],["2014-12-24",36.696,37.0119,36.568,36.6448,41500.0],["2014-12-26",36.8156,37.1315,36.6704,36.7131,66600.0],["2014-12-29",36.7473,37.4047,36.5765,37.2168,115600.0],["2014-12-30",37.1058,37.5413,36.9009,37.1485,85600.0],["2014-12-31",37.1912,37.6694,36.2862,36.457,162600.0],["2015-01-02",36.568,36.9436,35.9447,36.2948,83100.0],["2015-01-05",35.902,36.4399,35.2531,36.2948,181800.0],["2015-01-06",36.2947,36.6789,35.2275,35.5007,88400.0],["2015-01-07",35.7056,35.8593,34.6298,34.8774,91100.0],["2015-01-08",35.0482,35.1848,34.4505,35.0738,157900.0],["2015-01-09",34.9287,35.0738,34.22,34.4506,84600.0],["2015-01-12",34.4676,34.5274,33.7334,34.4164,79600.0],["2015-01-13",34.664,35.1934,34.664,35.0824,245800.0],["2015-01-14",34.7835,35.2787,34.6469,35.1507,91900.0],["2015-01-15",35.3043,35.4666,32.8198,34.7665,120600.0],["2015-01-16",34.664,35.9874,34.5786,35.9191,225500.0],["2015-01-20",35.9532,36.6533,35.7227,36.0728,161200.0],["2015-01-21",35.9959,36.1838,35.5861,35.8849,81400.0],["2015-01-22",36.2008,36.4228,35.4153,35.7739,172100.0],["2015-01-23",35.569,36.4399,35.1677,35.2019,95800.0],["2015-01-26",35.2958,35.2958,34.6811,35.0653,128300.0],["2015-01-27",34.7067,35.2787,34.553,35.0311,118500.0],["2015-01-28",35.1934,35.6629,34.1944,34.4591,91300.0],["2015-01-29",34.5018,34.5018,33.8956,34.0493,148300.0],["2015-01-30",33.7248,34.4249,33.6394,33.6992,113100.0],["2015-02-02",33.7248,33.9127,33.1442,33.9127,118300.0],["2015-02-03",34.1517,34.9287,33.8614,34.6213,203200.0],["2015-02-04",34.4079,35.3385,34.2883,35.0482,161400.0],["2015-02-05",35.1934,36.6363,35.0824,36.235,71200.0],["2015-02-06",36.3545,36.474,35.7312,36.4143,61400.0],["2015-02-09",36.3972,36.8241,35.8252,35.8593,68600.0],["2015-02-10",36.2008,36.3289,35.5263,36.0728,71500.0],["2015-02-11",35.9703,36.2264,35.6886,35.9105,70600.0],["2015-02-12",36.2606,36.7046,35.9276,36.1667,85200.0],["2015-02-13",36.4228,36.5167,35.902,36.0813,93400.0],["2015-02-17",36.0813,36.2435,35.4922,35.9447,80300.0],["2015-02-18",37.5669,39.172,37.14,37.4303,155700.0],["2015-02-19",37.2083,38.2158,37.2083,37.5498,171400.0],["2015-02-20",37.6523,37.7462,37.0375,37.5242,118700.0],["2015-02-23",37.5669,38.2585,36.8668,37.1998,107400.0],["2015-02-24",37.2254,37.8572,37.0375,37.5413,107800.0],["2015-02-25",37.4388,37.695,37.2168,37.5327,103800.0],["2015-02-26",37.4388,37.5584,37.0034,37.362,80400.0],["2015-02-27",37.6523,38.267,37.1912,37.712,119800.0],["2015-03-02",37.8145,38.9757,37.8145,38.6085,124000.0],["2015-03-03",38.3695,38.5231,37.7462,37.9596,96700.0],["2015-03-04",37.917,38.2158,37.5669,37.695,101700.0],["2015-03-05",37.7462,37.7462,36.7131,37.0631,157400.0],["2015-03-06",37.0461,37.1144,36.7131,36.7387,94800.0],["2015-03-09",36.7216,37.7035,36.7216,37.4559,204400.0],["2015-03-10",37.1656,37.1656,36.5765,36.8156,105200.0],["2015-03-11",36.7729,37.3108,36.7729,37.1656,96600.0],["2015-03-12",37.5328,38.2499,37.0376,38.1475,106700.0],["2015-03-13",38.2414,38.3353,37.7206,38.1475,89500.0],["2015-03-16",38.2243,38.6854,37.2425,38.2756,185400.0],["2015-03-17",38.1219,38.1304,37.1998,37.7206,127900.0],["2015-03-18",37.5242,39.4538,37.3364,38.0877,69600.0],["2015-03-19",37.9255,37.9255,37.3022,37.601,74000.0],["2015-03-20",37.8401,38.156,37.6437,37.8913,179700.0],["2015-03-23",37.8657,38.8305,37.7633,38.6768,103900.0],["2015-03-24",38.3353,38.9415,38.3012,38.8817,88200.0],["2015-03-25",38.9842,39.3513,38.6768,39.0183,197400.0],["2015-03-26",38.5914,39.4282,38.4378,39.172,121000.0],["2015-03-27",39.2659,39.6672,38.7366,39.3513,173500.0],["2015-03-30",39.3257,40.1027,39.3257,39.7355,173300.0],["2015-03-31",39.6587,39.8977,39.4282,39.6075,141500.0],["2015-04-01",39.4965,39.616,39.0098,39.3428,95200.0],["2015-04-02",39.2574,39.5306,39.1806,39.3343,88100.0],["2015-04-06",39.0183,39.7014,39.0183,39.4879,87900.0],["2015-04-07",39.4196,39.6672,39.1891,39.3172,90300.0],["2015-04-08",39.2659,39.6075,39.0525,39.2062,78400.0],["2015-04-09",39.5306,39.5306,38.4634,38.9244,73700.0],["2015-04-10",39.2318,39.2318,38.4463,38.5061,66800.0],["2015-04-13",38.4548,38.6341,38.3695,38.5317,43100.0],["2015-04-14",38.6939,38.6939,38.2499,38.5061,99700.0],["2015-04-15",38.6,39.3599,38.5061,38.7622,166900.0],["2015-04-16",38.5573,38.839,37.9511,38.1816,61500.0],["2015-04-17",37.8828,38.0194,37.2851,37.4217,70200.0],["2015-04-20",37.6779,38.2926,37.5925,38.1731,111300.0],["2015-04-21",38.3865,38.6171,37.8487,38.1304,92800.0],["2015-04-22",38.1304,38.6,37.6864,38.378,209900.0],["2015-04-23",38.378,38.8134,38.2414,38.6,158400.0],["2015-04-24",38.6171,38.6427,38.3695,38.5231,65200.0],["2015-04-27",38.711,39.1976,38.1475,38.267,107200.0],["2015-04-28",38.4975,38.6341,38.1048,38.4292,100900.0],["2015-04-29",38.2926,38.4975,37.917,37.917,52300.0],["2015-04-30",37.6266,38.045,37.0034,37.3107,109100.0],["2015-05-01",37.6523,38.2585,37.2425,38.1475,112900.0],["2015-05-04",38.1219,38.6341,37.6694,37.823,149700.0],["2015-05-05",37.9682,38.1475,37.4986,37.7889,127300.0],["2015-05-06",37.5242,38.045,36.9949,37.7889,347200.0],["2015-05-07",37.5498,37.695,37.0802,37.5498,234900.0],["2015-05-08",37.917,38.2841,37.6523,37.7291,146000.0],["2015-05-11",37.6437,37.8913,37.5327,37.584,109400.0],["2015-05-12",37.6523,37.7889,37.362,37.6523,116300.0],["2015-05-13",37.823,37.8487,37.5754,37.823,217300.0],["2015-05-14",38.0379,38.4935,37.952,38.3388,103500.0],["2015-05-15",38.2528,38.4162,37.8918,38.3646,175400.0],["2015-05-18",38.3646,38.6053,37.9348,38.5193,152500.0],["2015-05-19",38.356,38.6311,38.2356,38.5021,93300.0],["2015-05-20",38.5279,38.5795,38.2528,38.442,59800.0],["2015-05-21",38.4935,38.5021,38.0981,38.4763,155000.0],["2015-05-22",38.356,38.4076,37.6339,37.6597,50900.0],["2015-05-26",37.419,37.4964,36.7485,37.0322,98500.0],["2015-05-27",36.9462,37.2557,36.6196,37.1955,110500.0],["2015-05-28",37.0666,37.5136,36.8001,37.1439,73200.0],["2015-05-29",37.1009,37.1869,36.7055,36.8603,103600.0],["2015-06-01",37.2557,37.2557,36.5078,36.9978,128800.0],["2015-06-02",36.7141,37.2385,36.7141,37.0666,130500.0],["2015-06-03",37.1783,37.3416,37.015,37.3159,139600.0],["2015-06-04",37.0666,37.2729,36.8001,37.1525,121100.0],["2015-06-05",37.1353,37.4792,36.886,37.4792,114100.0],["2015-06-08",37.4104,37.7199,37.3588,37.6597,83500.0],["2015-06-09",37.5823,38.1927,37.4964,38.1927,137300.0],["2015-06-10",38.5107,39.5509,38.4935,39.0781,157300.0],["2015-06-11",39.3016,39.5852,39.0781,39.5595,114300.0],["2015-06-12",39.5852,39.8087,39.3703,39.6282,89500.0],["2015-06-15",39.5079,39.8947,38.7514,39.654,142800.0],["2015-06-16",39.6626,40.2128,39.654,39.8431,101700.0],["2015-06-17",39.9893,39.9893,38.9921,39.1382,60000.0],["2015-06-18",39.4047,39.611,39.164,39.3445,70200.0],["2015-06-19",39.4133,39.8345,38.9921,39.5423,161700.0],["2015-06-22",39.6282,39.783,39.3274,39.7228,108400.0],["2015-06-23",39.5165,39.8861,39.4993,39.8517,85500.0],["2015-06-24",39.8947,39.8947,39.6884,39.7744,55100.0],["2015-06-25",39.9377,40.0064,39.6454,39.9463,62600.0],["2015-06-26",40.0322,40.058,39.7142,39.9549,339100.0],["2015-06-29",39.7744,39.8861,38.8804,38.8804,93100.0],["2015-06-30",39.0867,39.0867,38.5709,38.717,129800.0],["2015-07-01",38.9233,39.1125,38.4763,38.6655,92900.0],["2015-07-02",38.76,38.76,38.0981,38.4162,101900.0],["2015-07-06",38.3302,38.3474,37.9004,38.3302,76400.0],["2015-07-07",38.27,38.5279,37.1955,37.7887,92900.0],["2015-07-08",37.5823,39.3875,37.4018,37.6081,114500.0],["2015-07-09",37.9004,38.4849,37.0408,37.1783,72000.0],["2015-07-10",37.4964,37.952,37.1525,37.6253,179000.0],["2015-07-13",37.6683,37.9004,37.6339,37.7543,117700.0],["2015-07-14",37.6683,37.909,37.6425,37.8144,102200.0],["2015-07-15",37.9778,38.0465,37.4706,37.909,123300.0],["2015-07-16",38.2013,38.5107,37.909,38.2185,83400.0],["2015-07-17",38.356,38.356,37.6167,37.7801,61000.0],["2015-07-20",37.8918,38.3302,37.0666,37.3846,85900.0],["2015-07-21",37.548,37.6339,37.0666,37.5136,78200.0],["2015-07-22",37.2557,37.7629,37.0838,37.3073,127200.0],["2015-07-23",37.3073,37.3588,36.6969,36.8689,119200.0],["2015-07-24",36.7141,36.7571,35.313,36.1554,238200.0],["2015-07-27",36.1382,36.3101,35.5966,35.9577,130700.0],["2015-07-28",36.1984,36.5078,35.5279,36.3961,97000.0],["2015-07-29",36.2929,36.9376,35.7256,36.6539,183600.0],["2015-07-30",36.654,36.654,36.1468,36.4992,89600.0],["2015-07-31",36.5938,37.5909,36.5766,37.1783,122400.0],["2015-08-03",37.2213,37.3932,35.8287,36.1296,158800.0],["2015-08-04",36.0866,36.5164,35.3731,35.5451,212500.0],["2015-08-05",35.631,39.1984,35.631,37.6855,351700.0],["2015-08-06",37.6511,38.1067,37.101,37.9864,121000.0],["2015-08-07",37.7457,37.909,37.0494,37.1525,190300.0],["2015-08-10",37.3674,38.6311,37.3674,38.4763,138000.0],["2015-08-11",38.3646,38.5795,38.0036,38.5021,91300.0],["2015-08-12",38.4849,39.8259,38.2614,39.5509,171000.0],["2015-08-13",39.6798,39.9807,39.2586,39.6626,158700.0],["2015-08-14",39.5766,39.9549,39.5165,39.8173,120500.0],["2015-08-17",39.5766,40.2042,39.5766,40.101,90200.0],["2015-08-18",40.2042,40.3761,39.9893,40.1784,148500.0],["2015-08-19",39.8775,40.3761,39.5337,40.0065,97800.0],["2015-08-20",39.8517,40.1182,39.6024,39.7056,123500.0],["2015-08-21",41.3045,43.7802,41.3045,42.1039,3536700.0],["2015-08-24",41.2013,41.485,39.6368,39.9721,532700.0],["2015-08-25",40.7285,41.9836,39.8517,39.9291,272300.0],["2015-08-26",40.8747,41.2099,40.0408,40.909,435700.0],["2015-08-27",41.0896,41.6999,40.7371,40.995,358400.0],["2015-08-28",40.8317,41.485,40.6856,41.4076,325300.0],["2015-08-31",41.2443,42.74,40.952,42.2071,303100.0],["2015-09-01",41.0638,42.0523,41.0638,41.399,179200.0],["2015-09-02",41.9234,42.9807,41.3646,42.6713,336300.0],["2015-09-03",42.6885,42.9807,42.293,42.3188,239300.0],["2015-09-04",42.0008,42.293,41.7343,42.0008,204900.0],["2015-09-08",42.5509,42.8432,41.975,42.4735,184600.0],["2015-09-09",42.5509,42.8346,42.2329,42.4134,193500.0],["2015-09-10",42.4392,42.6627,42.0695,42.1899,231900.0],["2015-09-11",41.932,42.0523,41.3647,41.9664,161600.0],["2015-09-14",41.8976,42.2157,41.2357,41.2787,192200.0],["2015-09-15",41.2271,41.932,41.1755,41.7171,251800.0],["2015-09-16",41.7171,42.5337,41.6139,42.5165,108800.0],["2015-09-17",42.4563,42.5509,41.9234,42.1727,129400.0],["2015-09-18",41.6311,42.3188,41.4248,41.5881,218300.0],["2015-09-21",41.6999,42.6197,41.5108,41.6827,194600.0],["2015-09-22",41.2357,41.3303,40.4706,40.6941,160500.0],["2015-09-23",40.8145,41.0896,40.0322,40.101,141000.0],["2015-09-24",40.0236,40.8747,39.3875,40.5566,175100.0],["2015-09-25",40.8317,40.8661,40.1182,40.6769,162800.0],["2015-09-28",40.4878,40.7457,39.7228,39.9549,120100.0],["2015-09-29",40.0408,40.8661,39.9205,40.634,192200.0],["2015-09-30",40.9864,40.9864,39.7572,39.9807,261200.0],["2015-10-01",40.0924,41.7429,39.8431,41.2529,218900.0],["2015-10-02",41.038,42.4649,40.5222,42.422,153000.0],["2015-10-05",42.6369,42.9807,42.3102,42.9033,189000.0],["2015-10-06",42.9807,44.0122,42.8174,43.4105,462700.0],["2015-10-07",43.4019,45.9206,43.3074,45.7143,495400.0],["2015-10-08",45.5424,47.0553,45.3447,45.9034,385700.0],["2015-10-09",46.402,47.5711,45.7831,47.4077,302500.0],["2015-10-12",46.8318,46.8318,45.3017,45.998,266100.0],["2015-10-13",45.998,46.2387,44.7085,44.9063,221100.0],["2015-10-14",45.0782,45.6799,44.9234,45.6111,127700.0],["2015-10-15",45.9894,46.0409,44.6999,45.7315,187800.0],["2015-10-16",45.6369,45.6713,45.0008,45.6627,110400.0],["2015-10-19",45.5853,45.6283,44.9836,45.5596,127500.0],["2015-10-20",45.4478,46.2387,45.4478,45.6369,108500.0],["2015-10-21",45.6455,46.0839,45.2845,45.3619,104200.0],["2015-10-22",45.5853,45.7057,44.932,45.5596,130900.0],["2015-10-23",45.8174,46.316,45.3017,46.0839,120400.0],["2015-10-26",46.1441,46.2472,45.6627,46.0925,94600.0],["2015-10-27",45.826,45.9808,45.3275,45.8003,133200.0],["2015-10-28",45.8948,47.2014,45.8174,47.1756,158900.0],["2015-10-29",47.0123,47.4851,42.3704,47.1756,92300.0],["2015-10-30",47.2444,47.6484,46.7458,47.4851,111800.0],["2015-11-02",47.4507,48.0009,47.1584,47.4679,170200.0],["2015-11-03",47.2702,47.6226,46.6427,46.763,216000.0],["2015-11-04",50.6313,50.6313,49.0496,49.402,641800.0],["2015-11-05",49.5654,50.6055,49.3333,50.425,331300.0],["2015-11-06",50.1413,50.6141,49.2903,50.339,234700.0],["2015-11-09",50.2015,50.7087,49.7287,50.4594,170300.0],["2015-11-10",50.1327,50.5539,49.0754,49.4536,106900.0],["2015-11-11",49.6685,49.9694,49.127,49.531,80000.0],["2015-11-12",49.1853,49.3927,48.5889,48.805,129400.0],["2015-11-13",48.4247,50.1187,47.8975,48.6926,101400.0],["2015-11-16",48.7013,49.1939,48.2519,49.168,104600.0],["2015-11-17",49.289,49.9545,48.9692,49.1334,91700.0],["2015-11-18",49.3668,49.9372,49.0124,49.7643,125100.0],["2015-11-19",49.868,49.989,49.1334,49.6433,126000.0],["2015-11-20",49.8248,50.1446,49.0038,49.2976,146300.0],["2015-11-23",49.384,50.0063,48.9951,49.7125,107400.0],["2015-11-24",49.7557,50.5854,49.2544,50.3866,144100.0],["2015-11-25",50.231,50.6372,49.8335,50.2137,74800.0],["2015-11-27",50.2742,50.5422,49.9199,50.2397,41600.0],["2015-11-30",50.7409,51.441,50.1792,50.473,262000.0],["2015-12-01",50.5422,50.8101,49.6174,50.3261,146300.0],["2015-12-02",50.231,50.3347,49.1507,49.4186,224700.0],["2015-12-03",49.4705,50.1965,49.0643,49.5483,141500.0],["2015-12-04",49.531,50.0495,48.8309,49.6174,163800.0],["2015-12-07",49.8335,50.11,48.7618,49.4705,219700.0],["2015-12-08",49.0643,49.2026,47.5432,47.9926,131300.0],["2015-12-09",48.2346,48.4247,47.2666,47.6814,143700.0],["2015-12-10",47.7506,48.9865,46.9123,48.4247,399400.0],["2015-12-11",47.6382,48.7186,47.6382,48.2432,212000.0],["2015-12-14",48.3037,48.5371,47.5172,47.6296,203400.0],["2015-12-15",47.9839,48.9606,46.8863,47.3962,240400.0],["2015-12-16",47.595,48.6927,46.8777,48.4593,207300.0],["2015-12-17",48.563,49.1766,47.7852,47.8284,171200.0],["2015-12-18",47.5864,47.9753,47.2061,47.2493,646500.0],["2015-12-21",47.4135,48.4593,45.4516,45.9356,291500.0],["2015-12-22",45.9529,46.9295,45.9443,46.7913,216900.0],["2015-12-23",46.8863,47.353,46.7135,47.232,115900.0],["2015-12-24",47.2839,47.5605,46.8518,47.0851,92400.0],["2015-12-28",46.9641,48.1049,46.4628,47.0592,167600.0],["2015-12-29",47.2234,47.8457,46.99,47.5777,149000.0],["2015-12-30",47.4654,47.8197,47.1024,47.4049,128800.0],["2015-12-31",47.3962,47.5345,46.9036,46.9382,160100.0],["2016-01-04",46.29,46.29,45.1059,45.2183,239400.0],["2016-01-05",45.4689,46.2295,44.6392,44.9504,144600.0],["2016-01-06",44.354,44.8985,43.8355,44.7602,193700.0],["2016-01-07",44.1207,44.6306,43.8787,44.5182,321700.0],["2016-01-08",44.4577,44.7948,43.4811,43.5416,298700.0],["2016-01-11",43.5157,43.6713,41.8995,42.1502,228300.0],["2016-01-12",42.444,42.9626,40.9575,41.476,319100.0],["2016-01-13",41.4069,42.4094,41.0266,41.1735,307000.0],["2016-01-14",41.4415,42.7897,41.0353,42.1242,241600.0],["2016-01-15",41.2081,42.0897,41.1044,41.9514,182900.0],["2016-01-19",42.3317,42.4527,40.8883,41.1044,208100.0],["2016-01-20",40.8278,41.8217,40.1623,41.4328,132500.0],["2016-01-21",41.4501,41.8131,40.6031,40.6377,142900.0],["2016-01-22",40.9748,41.6057,40.4216,40.8538,163700.0],["2016-01-25",40.5513,41.1908,40.3352,40.6636,145400.0],["2016-01-26",40.7155,41.2427,40.1883,41.0871,222200.0],["2016-01-27",41.1563,41.6575,40.6636,41.234,183800.0],["2016-01-28",41.5279,42.0897,41.381,41.6662,181500.0],["2016-01-29",41.7526,43.2391,41.7526,43.0836,331700.0],["2016-02-01",42.9366,43.1181,42.3576,42.8675,191200.0],["2016-02-02",42.4267,42.6947,41.8045,42.1329,172400.0],["2016-02-03",42.444,43.8096,41.6575,42.2452,112400.0],["2016-02-04",42.349,42.8934,41.839,42.0465,122700.0],["2016-02-05",42.0205,42.7551,41.3378,41.3464,152500.0],["2016-02-08",41.0353,41.7526,39.7648,41.2254,225300.0],["2016-02-09",40.8883,41.5365,40.6809,41.2773,169100.0],["2016-02-10",41.4242,41.9687,41.26,41.3032,192100.0],["2016-02-11",40.9748,41.6921,40.5081,41.113,111100.0],["2016-02-12",41.4847,41.6921,41.0958,41.2859,146800.0],["2016-02-16",41.4847,41.4847,40.5426,41.3896,220000.0],["2016-02-17",41.3032,43.1354,36.6016,38.0103,539900.0],["2016-02-18",37.9153,39.0043,37.2757,37.7597,311200.0],["2016-02-19",37.7078,38.3993,37.0856,38.1832,288500.0],["2016-02-22",38.1918,38.6067,37.3967,37.6473,323100.0],["2016-02-23",37.7338,38.477,37.3016,37.5091,234300.0],["2016-02-24",37.2671,38.5635,36.7572,38.4252,139400.0],["2016-02-25",38.3128,38.3128,37.0683,37.2671,225900.0],["2016-02-26",37.4226,38.0103,36.7053,37.9585,207300.0],["2016-02-29",38.1054,38.1573,36.5152,37.5091,211400.0],["2016-03-01",37.6387,38.0535,37.2325,37.9671,207200.0],["2016-03-02",37.9412,38.1918,37.1115,37.6214,305000.0],["2016-03-03",37.6301,37.9239,36.809,37.5782,310900.0],["2016-03-04",37.5004,38.4857,37.1461,38.3733,194100.0],["2016-03-07",38.4943,39.2549,38.1054,39.1252,164800.0],["2016-03-08",38.9178,39.082,38.3388,38.3906,254700.0],["2016-03-09",38.2869,38.4338,37.8029,38.1054,120000.0],["2016-03-10",38.1746,38.4598,37.4226,37.6214,212000.0],["2016-03-11",37.7684,38.6931,37.7251,38.0881,330700.0],["2016-03-14",38.3128,38.9265,36.8695,38.4252,134500.0],["2016-03-15",38.2783,38.3215,37.5264,37.535,109300.0],["2016-03-16",37.2498,37.9412,36.809,37.5091,192800.0],["2016-03-17",37.5869,38.8919,37.1979,38.5375,233500.0],["2016-03-18",38.7104,38.7622,38.2005,38.261,209000.0],["2016-03-21",38.2783,38.7363,37.6474,37.7597,165600.0],["2016-03-22",37.5004,37.8893,37.2152,37.5955,110000.0],["2016-03-23",37.5955,37.5955,36.7658,36.9127,159300.0],["2016-03-24",36.7831,36.8868,35.962,36.688,194500.0],["2016-03-28",36.5843,37.9585,36.5238,37.7424,213500.0],["2016-03-29",37.6906,38.3993,37.3016,38.2956,207500.0],["2016-03-30",38.2523,38.6845,37.7251,37.9844,243500.0],["2016-03-31",37.9412,38.2178,37.3621,37.4745,190000.0],["2016-04-01",37.1374,37.8893,36.7572,37.7079,205000.0],["2016-04-04",37.6214,37.6992,37.1115,37.3103,129000.0],["2016-04-05",38.1659,39.6697,37.6646,38.5721,247600.0],["2016-04-06",38.6153,38.8487,38.0881,38.3906,191400.0],["2016-04-07",38.2178,38.3042,37.1634,37.2844,157800.0],["2016-04-08",37.4831,37.777,37.3535,37.5868,97800.0],["2016-04-11",37.4831,38.1227,37.4054,37.7165,164200.0],["2016-04-12",37.6906,37.9758,36.9214,37.9412,224500.0],["2016-04-13",38.0795,38.7536,37.9585,38.6585,146900.0],["2016-04-14",38.7104,38.8746,38.3128,38.8573,140700.0],["2016-04-15",38.8919,39.4537,38.7622,39.3845,99900.0],["2016-04-18",39.4709,39.7389,39.2635,39.7129,92500.0],["2016-04-19",39.7561,41.139,39.6697,41.1044,195700.0],["2016-04-20",41.0526,41.96,40.6291,41.8477,187000.0],["2016-04-21",41.744,41.9514,41.5452,41.7872,183100.0],["2016-04-22",41.7699,42.3144,41.6057,42.2712,184600.0],["2016-04-25",42.0897,42.202,41.381,41.5106,116300.0],["2016-04-26",41.6316,42.1847,40.9921,42.1502,106600.0],["2016-04-27",42.0205,42.5391,41.597,41.8217,195700.0],["2016-04-28",41.839,42.228,41.5106,41.8995,101700.0],["2016-04-29",41.8736,41.9082,41.3032,41.7958,111500.0],["2016-05-02",41.9168,41.9168,41.476,41.7007,116900.0],["2016-05-03",41.476,42.3403,41.0698,41.4847,119300.0],["2016-05-04",43.6281,43.6281,40.4043,41.7267,254500.0],["2016-05-05",41.986,42.7724,41.986,42.2452,174200.0],["2016-05-06",42.0205,42.4786,41.6748,41.9341,180300.0],["2016-05-09",41.865,42.7638,41.3118,41.3118,132300.0],["2016-05-10",41.5279,42.2452,41.3118,41.8736,143000.0],["2016-05-11",41.865,42.1329,40.0673,41.7958,120400.0],["2016-05-12",42.0917,42.2396,41.0648,41.5173,129100.0],["2016-05-13",41.2998,41.4913,40.9952,41.1432,115400.0],["2016-05-16",41.1606,41.9873,41.1606,41.7784,115800.0],["2016-05-17",41.6218,42.3179,40.8995,41.2041,150700.0],["2016-05-18",40.9952,41.5174,40.36,41.3781,195800.0],["2016-05-19",41.0997,41.352,40.856,41.091,187700.0],["2016-05-20",41.1954,41.6653,41.03,41.6131,170000.0],["2016-05-23",41.4999,42.1352,41.0996,41.7262,151700.0],["2016-05-24",41.9612,42.4746,41.8567,42.2396,182100.0],["2016-05-25",42.3266,42.9706,41.9002,42.3963,152500.0],["2016-05-26",42.4833,42.6921,42.1874,42.4746,257700.0],["2016-05-27",42.405,42.9532,42.2135,42.7008,221900.0],["2016-05-31",42.9097,42.9184,42.0743,42.257,120300.0],["2016-06-01",42.0047,42.5964,41.7523,42.5964,216800.0],["2016-06-02",42.4049,43.1968,41.6392,43.1533,204400.0],["2016-06-03",43.2752,43.2839,42.2657,42.492,114800.0],["2016-06-06",42.5181,42.8923,42.3789,42.8836,119300.0],["2016-06-07",42.7008,43.3448,42.6399,43.162,250100.0],["2016-06-08",43.2665,43.893,43.2229,43.6929,67500.0],["2016-06-09",43.5797,43.9539,43.0054,43.0924,88000.0],["2016-06-10",42.7791,43.0228,42.3179,42.9271,137400.0],["2016-06-13",42.8923,42.8923,41.7262,41.8567,89800.0],["2016-06-14",41.8045,41.8219,41.1519,41.4651,100100.0],["2016-06-15",41.4999,41.8654,41.1258,41.2824,171200.0],["2016-06-16",41.1519,41.1519,40.4557,41.0126,126400.0],["2016-06-17",41.1519,41.4651,40.8386,41.2215,256000.0],["2016-06-20",41.7175,42.3527,41.6305,41.7088,103000.0],["2016-06-21",41.8132,41.8741,41.2302,41.3955,84500.0],["2016-06-22",41.5696,41.7175,41.2563,41.3172,65100.0],["2016-06-23",41.7349,42.3789,41.7349,42.1613,70700.0],["2016-06-24",40.9169,41.2041,39.6899,39.7509,117200.0],["2016-06-27",39.22,42.1613,38.3585,38.6022,151200.0],["2016-06-28",38.9502,39.1939,38.3411,38.6892,117700.0],["2016-06-29",39.1504,39.22,38.724,39.0373,155300.0],["2016-06-30",39.3593,40.6123,39.1156,40.0206,299100.0],["2016-07-01",40.038,40.7864,40.038,40.2817,114000.0],["2016-07-05",40.0467,40.2643,39.2113,39.6725,162200.0],["2016-07-06",39.6464,39.9858,39.3941,39.6899,99100.0],["2016-07-07",39.6812,40.3339,39.5072,40.0467,110200.0],["2016-07-08",40.3948,41.4999,40.1859,41.1084,124500.0],["2016-07-11",41.2128,41.4912,40.7342,41.4825,78900.0],["2016-07-12",41.7262,42.7617,41.7262,42.5268,98000.0],["2016-07-13",42.8227,43.075,42.4485,42.7704,136100.0],["2016-07-14",42.9532,43.5449,42.9532,43.4405,148700.0],["2016-07-15",43.7712,44.3977,43.5623,43.8408,121200.0],["2016-07-18",43.5101,43.9017,43.0837,43.3448,62100.0],["2016-07-19",43.3361,43.7799,43.1272,43.7799,89300.0],["2016-07-20",43.893,43.9017,42.9184,43.4231,114900.0],["2016-07-21",43.4492,43.7973,43.0141,43.5275,93000.0],["2016-07-22",43.4927,43.9452,43.2578,43.6407,41300.0],["2016-07-25",43.6319,43.6319,43.2577,43.4666,35400.0],["2016-07-26",43.4579,45.1461,43.4057,43.8843,75800.0],["2016-07-27",43.806,44.0931,43.4492,43.8234,65900.0],["2016-07-28",43.5884,43.9626,43.4927,43.719,72400.0],["2016-07-29",43.6058,43.9452,43.2665,43.7451,130100.0],["2016-08-01",43.658,43.9539,43.5014,43.8756,81000.0],["2016-08-02",43.6842,44.2498,43.1968,43.893,225400.0],["2016-08-03",43.9365,48.4094,43.1098,46.756,333800.0],["2016-08-04",47.3912,50.6458,47.3912,50.2368,375600.0],["2016-08-05",50.2803,52.1512,50.2803,50.9242,249200.0],["2016-08-08",51.3245,51.4203,51.0374,51.2636,159600.0],["2016-08-09",51.3419,51.4725,51.0635,51.2549,137000.0],["2016-08-10",51.4638,52.4819,51.3593,52.186,211500.0],["2016-08-11",52.1251,52.1251,51.5247,51.7248,113500.0],["2016-08-12",51.838,52.6559,51.2114,51.281,109900.0],["2016-08-15",51.5856,51.7161,51.2723,51.6465,113000.0],["2016-08-16",51.7596,52.2034,50.959,51.5595,64000.0],["2016-08-17",51.7248,51.8031,51.368,51.429,79200.0],["2016-08-18",51.6204,51.9598,51.3419,51.8554,110600.0],["2016-08-19",51.6552,52.1512,51.5334,52.099,137400.0],["2016-08-22",51.9163,52.3427,51.6378,52.2643,82200.0],["2016-08-23",52.4297,53.0214,52.4297,52.6733,64600.0],["2016-08-24",52.8735,53.0823,52.186,52.2556,74900.0],["2016-08-25",52.3601,52.7865,51.4377,52.595,101000.0],["2016-08-26",52.6211,52.9431,51.1766,51.3854,163400.0],["2016-08-29",51.429,52.0816,51.2549,51.925,87800.0],["2016-08-30",51.9598,52.2121,51.925,52.099,75900.0],["2016-08-31",52.1077,52.1164,51.2897,51.5856,91600.0],["2016-09-01",51.5769,51.8379,50.9503,51.3593,77200.0],["2016-09-02",51.4725,52.186,51.3941,52.1773,101900.0],["2016-09-06",52.1599,52.2643,51.1331,51.603,107100.0],["2016-09-07",51.6291,52.186,51.2027,52.1164,135500.0],["2016-09-08",51.8989,52.2121,51.4551,51.6291,104500.0],["2016-09-09",51.281,51.281,49.6189,49.6537,129700.0],["2016-09-12",49.6015,50.4021,49.6015,49.9061,88800.0],["2016-09-13",49.6276,50.6806,49.5145,50.5413,215200.0],["2016-09-14",50.6197,51.0461,50.3064,50.6545,121700.0],["2016-09-15",50.8198,51.0983,49.8452,50.9068,155900.0],["2016-09-16",51.1244,51.8292,50.8981,51.4812,224900.0],["2016-09-19",51.8553,51.8553,51.2027,51.4028,83800.0],["2016-09-20",51.5508,51.6639,51.2027,51.4551,87000.0],["2016-09-21",51.5334,52.2469,48.888,51.6813,157500.0],["2016-09-22",52.1077,52.2121,51.5769,52.012,154100.0],["2016-09-23",51.777,51.8292,50.785,51.3506,95700.0],["2016-09-26",51.2549,51.9946,50.6632,50.9242,110800.0],["2016-09-27",51.1592,52.2034,51.1505,51.8641,178000.0],["2016-09-28",51.8728,52.2121,51.2201,51.8641,99300.0],["2016-09-29",51.8989,52.0642,48.7487,51.4638,97600.0],["2016-09-30",51.7161,53.1868,51.6291,52.917,327800.0],["2016-10-03",53.0388,53.4217,51.8118,52.682,88600.0],["2016-10-04",52.682,52.9779,52.1773,52.421,113500.0],["2016-10-05",52.7517,53.2912,52.2208,52.9953,102900.0],["2016-10-06",53.0214,53.9961,52.6733,53.9177,110800.0],["2016-10-07",54.0483,54.0483,53.004,53.0127,133100.0],["2016-10-10",53.413,54.2397,52.2818,54.2136,85100.0],["2016-10-11",54.1701,54.1701,53.1258,53.6045,80400.0],["2016-10-12",53.8394,54.1179,53.004,53.8742,58800.0],["2016-10-13",53.7437,54.1875,53.2129,53.3608,123300.0],["2016-10-14",53.7872,54.0048,53.4043,53.4217,90000.0],["2016-10-17",53.5348,54.0744,53.3521,53.3695,67700.0],["2016-10-18",53.7263,54.2397,53.5784,53.9177,95000.0],["2016-10-19",54.1614,54.6835,53.6741,54.3702,129600.0],["2016-10-20",54.4834,54.4834,53.3521,53.5522,113100.0],["2016-10-21",53.1258,53.9961,52.8648,53.4739,98600.0],["2016-10-24",53.909,54.6487,53.6045,54.4311,95700.0],["2016-10-25",54.2571,54.6922,53.2999,53.4739,105000.0],["2016-10-26",53.2999,53.648,52.5602,52.6037,53700.0],["2016-10-27",52.9953,52.9953,52.1686,52.4297,57800.0],["2016-10-28",52.3862,52.8648,51.9946,52.1251,38500.0],["2016-10-31",52.1686,52.7169,51.7161,52.4297,113500.0],["2016-11-01",52.6037,52.9083,51.6465,51.7771,80000.0],["2016-11-02",51.777,51.8205,50.4978,50.5152,100500.0],["2016-11-03",51.7335,51.7335,48.1222,48.2962,170800.0],["2016-11-04",48.5573,48.7748,47.9046,48.3832,110500.0],["2016-11-07",49.1229,49.4275,48.2092,48.9054,138700.0],["2016-11-08",48.7748,49.7756,48.6878,49.1664,106600.0],["2016-11-09",48.9489,52.4297,47.3825,52.4297,236000.0],["2016-11-10",53.3836,53.3836,51.2395,51.6771,161600.0],["2016-11-11",51.9834,53.3836,51.3708,52.3772,167200.0],["2016-11-14",53.1211,53.8649,52.3772,53.3836,139300.0],["2016-11-15",52.9898,53.9524,52.7535,53.7774,91800.0],["2016-11-16",53.7337,54.04,51.8521,53.9524,121600.0],["2016-11-17",54.1712,55.2214,52.3334,54.8276,118200.0],["2016-11-18",55.0464,56.4466,54.565,56.3153,171200.0],["2016-11-21",56.4028,57.5405,55.7902,57.4968,173100.0],["2016-11-22",57.803,58.3281,56.4466,58.3281,170300.0],["2016-11-23",58.3719,58.8532,56.4028,58.5032,115900.0],["2016-11-25",58.3719,58.4157,58.0218,58.2844,34900.0],["2016-11-28",58.0656,58.2844,57.5405,57.8468,104600.0],["2016-11-29",57.9781,57.9781,57.0592,57.278,123200.0],["2016-11-30",57.8031,58.0218,53.8737,57.4968,159100.0],["2016-12-01",57.8468,58.2844,57.1467,57.5405,126400.0],["2016-12-02",57.628,57.8906,56.009,57.3655,156000.0],["2016-12-05",57.7593,59.9909,57.628,59.8596,222100.0],["2016-12-06",59.8159,60.2534,59.2908,59.5971,155800.0],["2016-12-07",59.5096,60.2972,58.7219,60.2972,249800.0],["2016-12-08",60.341,63.2289,60.2972,63.0977,285600.0],["2016-12-09",63.1852,63.4039,62.5726,63.2289,147200.0],["2016-12-12",63.3602,63.929,62.6163,63.6665,132500.0],["2016-12-13",64.0166,64.2354,62.4238,63.3165,237700.0],["2016-12-14",63.2727,63.7978,62.7126,63.0539,202800.0],["2016-12-15",62.9226,63.754,62.5726,62.9226,177200.0],["2016-12-16",63.1852,63.754,61.855,62.1788,536900.0],["2016-12-19",61.2599,61.4787,60.0347,61.0848,229500.0],["2016-12-20",61.2599,62.0912,60.9973,61.6537,164000.0],["2016-12-21",61.8287,62.2225,60.9535,61.5224,151400.0],["2016-12-22",61.6974,61.9162,60.7348,61.4349,70800.0],["2016-12-23",61.3474,62.0912,61.2599,61.4786,124700.0],["2016-12-27",61.6974,61.96,60.9973,61.8725,54500.0],["2016-12-28",62.0037,62.135,60.8223,61.1724,66800.0],["2016-12-29",61.2599,61.8287,60.1222,60.9973,110500.0],["2016-12-30",61.1724,61.1724,59.9034,59.9472,104400.0],["2017-01-03",60.5597,62.9664,60.0347,60.8223,89100.0],["2017-01-04",61.0848,61.8724,60.516,61.4786,110100.0],["2017-01-05",61.2599,61.9162,60.2097,60.4722,78600.0],["2017-01-06",60.7785,60.7785,59.8159,59.9034,55500.0],["2017-01-09",59.8159,60.5597,59.072,59.247,176100.0],["2017-01-10",59.2033,59.9909,58.4594,59.5096,119700.0],["2017-01-11",59.5971,60.4722,59.5971,60.2097,72300.0],["2017-01-12",60.1222,60.1222,58.9407,59.247,90700.0],["2017-01-13",59.3345,60.2972,58.8532,59.1158,105000.0],["2017-01-17",58.8532,58.8532,57.628,58.3106,224500.0],["2017-01-18",58.5907,59.5533,57.7155,59.5096,95900.0],["2017-01-19",59.4658,59.5971,57.8031,58.2406,84100.0],["2017-01-20",58.3281,59.247,58.3281,59.2033,80400.0],["2017-01-23",59.072,59.6408,59.072,59.5533,64900.0],["2017-01-24",59.6408,61.5224,59.6408,61.3911,78300.0],["2017-01-25",61.8725,62.9839,61.4786,62.8789,101400.0],["2017-01-26",62.6601,63.1414,62.3538,63.0539,86500.0],["2017-01-27",62.9226,63.404,62.5288,63.1852,60900.0],["2017-01-30",62.6601,63.0101,61.7675,62.5726,118700.0],["2017-01-31",62.4851,62.7039,61.1724,62.4413,170500.0],["2017-02-01",63.0101,63.0539,61.8725,62.0037,150500.0],["2017-02-02",61.96,61.96,60.2097,60.341,122300.0],["2017-02-03",60.866,62.135,60.4285,61.6974,103900.0],["2017-02-06",61.4786,61.4786,60.6035,60.691,56700.0],["2017-02-07",60.7785,60.9536,59.8596,60.1659,73700.0],["2017-02-08",59.9909,59.9909,58.8532,59.0283,100300.0],["2017-02-09",59.072,60.1222,59.072,59.9472,178400.0],["2017-02-10",60.2534,61.1286,59.5971,60.7348,67200.0],["2017-02-13",60.9973,61.1723,60.341,60.6473,81000.0],["2017-02-14",60.3409,61.4349,59.5533,61.3036,135700.0],["2017-02-15",63.8415,65.4168,62.135,64.1041,224300.0],["2017-02-16",63.8853,64.2353,60.8223,61.1286,176700.0],["2017-02-17",60.8223,62.5288,60.4722,61.7849,372800.0],["2017-02-21",61.96,62.5288,60.4285,61.1724,166300.0],["2017-02-22",60.7348,61.3736,59.5971,59.9034,145300.0],["2017-02-23",59.9472,59.9472,59.072,59.5096,182600.0],["2017-02-24",58.9845,59.9471,58.9845,59.3345,127600.0],["2017-02-27",59.072,59.9909,58.6432,59.1595,244500.0],["2017-02-28",58.8532,59.4221,57.0154,57.1467,142900.0],["2017-03-01",58.0218,59.4658,58.0218,59.3345,202800.0],["2017-03-02",59.2908,60.0346,57.803,58.3281,152200.0],["2017-03-03",58.2406,58.2406,57.4092,57.7155,122000.0],["2017-03-06",57.2342,57.2342,56.1403,56.3591,148300.0],["2017-03-07",56.184,56.4903,55.5714,55.5714,93000.0],["2017-03-08",55.7465,55.7465,53.9087,53.9524,129700.0],["2017-03-09",53.9087,54.1712,53.1648,53.3836,130800.0],["2017-03-10",53.7774,55.1339,53.7774,54.4775,207300.0],["2017-03-13",54.4775,54.9588,54.39,54.7401,115500.0],["2017-03-14",54.215,54.6525,53.8649,54.1275,138600.0],["2017-03-15",54.3025,55.6152,50.8107,55.3089,212000.0],["2017-03-16",55.5277,55.7027,54.565,54.6963,70900.0],["2017-03-17",54.565,55.6152,54.3462,55.3964,264100.0],["2017-03-20",55.1776,55.3964,54.4775,54.7401,60700.0],["2017-03-21",54.9588,55.3527,53.6286,53.9962,216700.0],["2017-03-22",53.9524,54.215,53.6024,53.9962,83900.0],["2017-03-23",53.9087,54.6525,53.5586,54.3462,64400.0],["2017-03-24",54.4338,54.6088,54.0399,54.1712,105600.0],["2017-03-27",53.4711,54.6525,53.3836,54.215,76100.0],["2017-03-28",53.9524,54.9588,53.6024,54.7838,87600.0],["2017-03-29",54.6525,54.8713,54.4338,54.8713,68100.0],["2017-03-30",54.8713,56.0528,54.8713,55.834,65700.0],["2017-03-31",55.834,56.7966,55.5714,56.6654,173200.0],["2017-04-03",56.7091,56.7966,54.39,55.3527,120300.0],["2017-04-04",55.2214,56.0528,54.4775,54.7401,77900.0],["2017-04-05",55.0464,55.5277,53.3836,53.6461,101000.0],["2017-04-06",53.6024,54.2587,53.2523,54.0837,99100.0],["2017-04-07",53.9087,54.4338,53.6461,54.4338,99900.0],["2017-04-10",54.215,54.6525,53.7774,54.3025,71000.0],["2017-04-11",53.9962,55.2651,53.9962,55.0464,66400.0],["2017-04-12",55.0026,55.0026,53.2961,53.8212,106100.0],["2017-04-13",53.7336,54.3025,52.7272,52.8585,43100.0],["2017-04-17",53.121,53.5586,52.5785,53.5149,51400.0],["2017-04-18",53.1648,53.3836,52.7272,53.2086,58100.0],["2017-04-19",53.3836,53.9524,53.1211,53.3398,59800.0],["2017-04-20",53.7774,54.6088,53.3398,54.565,66100.0],["2017-04-21",54.5213,54.5213,53.8912,54.2587,60800.0],["2017-04-24",55.0901,55.9215,55.0901,55.659,71900.0],["2017-04-25",56.0528,57.7593,56.0528,57.3655,82100.0],["2017-04-26",57.1467,58.3281,57.1467,57.8031,95600.0],["2017-04-27",57.8906,58.5732,57.5405,58.2406,80900.0],["2017-04-28",58.3719,58.3719,57.4967,57.7593,93400.0],["2017-05-01",57.9781,58.3281,57.3217,57.628,76200.0],["2017-05-02",57.7593,57.9343,57.1029,57.5843,83200.0],["2017-05-03",57.2342,57.4967,56.7529,56.9717,66100.0],["2017-05-04",57.2342,57.278,56.4728,56.9279,73800.0],["2017-05-05",57.1029,57.1905,56.6654,57.0154,74700.0],["2017-05-08",56.7966,57.1029,56.4028,56.7529,79400.0],["2017-05-09",56.7091,57.1904,56.184,56.9717,126700.0],["2017-05-10",58.0656,58.8532,55.7465,56.2716,218400.0],["2017-05-11",56.0528,56.0528,54.8188,55.3964,118800.0],["2017-05-12",55.1776,55.9653,54.3462,55.2651,97000.0],["2017-05-15",55.4839,56.3153,55.4839,55.659,89400.0],["2017-05-16",55.834,56.0615,55.4839,55.7902,107300.0],["2017-05-17",54.8276,54.9326,53.7774,53.7774,101500.0],["2017-05-18",53.5837,54.5083,53.5837,53.9799,79300.0],["2017-05-19",54.024,55.0366,54.024,54.4202,78500.0],["2017-05-22",54.5083,55.4329,54.3322,55.3008,111400.0],["2017-05-23",55.565,56.4896,54.9046,56.0933,86200.0],["2017-05-24",56.0933,56.5336,55.7411,56.3135,112000.0],["2017-05-25",56.5777,56.8418,56.0757,56.5777,67900.0],["2017-05-26",56.4896,56.9299,56.0933,56.5777,86400.0],["2017-05-30",56.5777,56.9915,56.3135,56.4896,82300.0],["2017-05-31",56.7098,56.7538,55.1247,56.3575,113800.0],["2017-06-01",56.5336,57.018,56.1374,56.8859,202800.0],["2017-06-02",57.018,58.9112,56.8418,58.603,80400.0],["2017-06-05",58.515,58.6911,57.5992,57.8986,55500.0],["2017-06-06",57.4583,58.0747,57.062,57.7224,56500.0],["2017-06-07",57.8545,58.3388,57.6784,58.3388,85600.0],["2017-06-08",58.1627,59.7918,57.8633,59.2635,77900.0],["2017-06-09",59.3075,61.3769,59.3075,60.8925,86700.0],["2017-06-12",60.9806,61.7731,60.1528,60.7605,85600.0],["2017-06-13",60.8485,61.2888,60.012,60.7164,55600.0],["2017-06-14",60.7164,60.7164,59.3075,59.6157,43100.0],["2017-06-15",58.9553,60.012,58.9112,59.0433,59100.0],["2017-06-16",58.8232,59.0873,58.1627,58.2508,178900.0],["2017-06-19",58.559,59.3075,57.6784,58.0306,93900.0],["2017-06-20",57.8105,57.8105,56.5777,57.018,85800.0],["2017-06-21",57.106,57.106,55.3448,55.3889,59500.0],["2017-06-22",55.4329,55.9172,55.2568,55.7411,99800.0],["2017-06-23",55.6971,56.4896,55.6531,55.6971,149700.0],["2017-06-26",55.8732,56.472,55.3448,55.609,52400.0],["2017-06-27",55.609,56.0493,55.2568,55.8732,63200.0],["2017-06-28",56.2254,57.6344,56.1374,57.5903,64100.0],["2017-06-29",57.5903,58.0306,56.3135,57.062,69200.0],["2017-06-30",57.1941,58.2067,56.5336,57.7224,97400.0],["2017-07-03",57.9866,58.4709,57.4142,58.2067,24800.0],["2017-07-05",58.2948,58.2948,56.5777,57.4582,62800.0],["2017-07-06",56.8859,57.5463,56.5777,56.7978,63200.0],["2017-07-07",57.018,57.5727,56.4896,57.5463,52900.0],["2017-07-10",57.2821,57.8105,56.9739,57.062,50000.0],["2017-07-11",57.018,57.4142,56.1814,56.6217,64700.0],["2017-07-12",57.106,58.5149,57.106,57.6784,53100.0],["2017-07-13",57.7224,57.7224,56.5336,57.0444,101500.0],["2017-07-14",57.2381,57.5023,56.6657,56.9739,74000.0],["2017-07-17",56.6217,57.4142,56.5336,56.7098,79000.0],["2017-07-18",56.5777,56.9915,56.3135,56.7538,52200.0],["2017-07-19",56.8418,57.5463,56.7538,57.5463,47500.0],["2017-07-20",57.3702,57.6344,56.9739,57.1941,36000.0],["2017-07-21",57.4142,57.4142,56.1814,56.5336,66300.0],["2017-07-24",56.4016,57.2821,56.0933,56.7098,71100.0],["2017-07-25",57.106,57.1941,56.4456,56.5777,73100.0],["2017-07-26",56.6217,56.6657,55.609,55.6531,106700.0],["2017-07-27",55.9613,56.0053,54.9046,55.0807,52700.0],["2017-07-28",54.9486,55.6971,54.8605,55.0366,61800.0],["2017-07-31",55.1247,55.4329,54.7725,54.9486,117300.0],["2017-08-01",55.2128,56.1374,54.7284,56.0933,51900.0],["2017-08-02",56.0053,56.0493,55.3889,55.565,51100.0],["2017-08-03",55.653,56.1198,54.6844,54.7548,41100.0],["2017-08-04",54.9045,55.4329,54.9045,55.1687,39100.0],["2017-08-07",55.2128,56.0757,54.6228,55.1247,151400.0],["2017-08-08",54.9926,55.8732,54.9045,55.8292,92100.0],["2017-08-09",56.1374,56.1374,51.5143,52.527,159300.0],["2017-08-10",52.3949,52.527,49.8852,50.8539,239600.0],["2017-08-11",51.2501,51.4703,49.9292,49.9733,136600.0],["2017-08-14",50.3695,50.5457,50.0613,50.3695,136600.0],["2017-08-15",50.5016,50.8362,50.2815,50.3255,86000.0],["2017-08-16",50.2815,50.4136,50.1494,50.2374,92800.0],["2017-08-17",50.0173,50.4136,48.5643,48.6964,121800.0],["2017-08-18",48.4322,48.7404,48.3442,48.6964,84700.0],["2017-08-21",48.5203,48.6084,48.124,48.2121,94500.0],["2017-08-22",50.5897,50.6777,49.7883,50.0173,156000.0],["2017-08-23",49.7091,49.9733,49.621,49.8412,92800.0],["2017-08-24",49.9292,50.0613,49.533,49.7091,52200.0],["2017-08-25",50.1494,50.1494,49.1367,49.1807,50200.0],["2017-08-28",49.3128,49.577,48.6964,48.8285,64500.0],["2017-08-29",48.3882,48.8725,48.1681,48.6964,50500.0],["2017-08-30",48.6524,48.8285,48.3002,48.6084,67200.0],["2017-08-31",48.9606,49.1807,48.5643,48.8725,62800.0],["2017-09-01",48.8725,48.987,48.1681,48.7845,153500.0],["2017-09-05",48.6964,49.4449,48.0008,48.8725,80600.0],["2017-09-06",49.0927,49.0927,48.5203,48.8285,89700.0],["2017-09-07",49.0927,49.0927,47.6397,47.7718,72800.0],["2017-09-08",47.9039,49.4889,47.9039,48.8285,58000.0],["2017-09-11",49.1807,49.7972,49.1807,49.4009,51700.0],["2017-09-12",49.4449,49.9733,49.3128,49.4449,67100.0],["2017-09-13",49.1807,49.7091,49.1807,49.4449,79900.0],["2017-09-14",49.3128,49.9292,49.0927,49.7091,52900.0],["2017-09-15",49.7971,50.2815,49.4449,50.1934,145000.0],["2017-09-18",50.4576,51.074,50.2815,50.8539,82500.0],["2017-09-19",50.8098,51.0124,50.4576,50.8098,93400.0],["2017-09-20",50.8539,51.7785,50.4576,51.2941,90100.0],["2017-09-21",51.1621,51.6024,50.8979,50.986,143500.0],["2017-09-22",50.9419,51.7344,50.9419,51.3822,75400.0],["2017-09-25",51.3822,51.6464,50.8098,51.6464,98800.0],["2017-09-26",51.7344,52.6591,51.6464,52.2188,92500.0],["2017-09-27",52.527,54.112,52.1747,54.068,127400.0],["2017-09-28",53.9359,54.156,53.3195,54.024,93400.0],["2017-09-29",53.9359,54.4202,53.6277,54.2881,117300.0],["2017-10-02",54.2881,54.8605,53.6981,54.8605,103500.0],["2017-10-03",55.1687,55.565,54.3322,55.521,97900.0],["2017-10-04",55.521,55.521,54.5523,54.5523,96800.0],["2017-10-05",54.7725,55.1247,54.4202,54.9486,92100.0],["2017-10-06",54.9046,55.2568,54.4643,54.9926,93400.0],["2017-10-09",55.0807,55.2568,54.4643,54.5523,62700.0],["2017-10-10",54.5963,55.2568,53.3899,55.1687,90600.0],["2017-10-11",55.2568,55.8556,54.9926,55.6531,103700.0],["2017-10-12",55.521,56.1638,55.4681,55.609,93400.0],["2017-10-13",55.653,56.1374,55.3008,55.4329,92300.0],["2017-10-16",55.6971,56.0493,55.3448,55.6531,58300.0],["2017-10-17",55.521,55.8292,55.3448,55.521,59400.0],["2017-10-18",55.609,55.8732,55.3448,55.609,92700.0],["2017-10-19",55.3008,55.7411,54.9926,55.4769,77400.0],["2017-10-20",56.0493,56.0493,55.3889,55.521,87400.0],["2017-10-23",55.4769,55.6971,55.1687,55.4769,101600.0],["2017-10-24",55.565,55.8732,55.2568,55.3448,68000.0],["2017-10-25",55.1247,55.1247,53.6101,54.7284,110300.0],["2017-10-26",54.9045,55.1687,54.3322,54.3322,76200.0],["2017-10-27",54.5083,54.6844,53.9183,54.5963,93300.0],["2017-10-30",54.3762,54.4202,53.2755,53.6717,95500.0],["2017-10-31",53.5837,54.8605,53.5837,54.4643,118000.0],["2017-11-01",54.9486,55.4329,54.3322,54.8165,69200.0],["2017-11-02",54.7725,55.7675,53.9623,55.7411,72800.0],["2017-11-03",55.6971,55.6971,55.1511,55.4769,83600.0],["2017-11-06",55.565,56.4016,55.1687,55.9613,49800.0],["2017-11-07",56.2695,56.2695,54.9486,54.9486,74900.0],["2017-11-08",56.5336,61.597,56.5336,61.3769,172300.0],["2017-11-09",59.8799,60.8749,58.6911,59.6597,101100.0],["2017-11-10",59.5276,60.4963,57.8985,57.9866,113000.0],["2017-11-13",57.5903,59.6157,57.5903,59.2194,58000.0],["2017-11-14",60.7605,60.7605,59.0873,59.9679,104400.0],["2017-11-15",59.7376,60.1805,59.3391,59.8705,79900.0],["2017-11-16",60.4019,61.6418,60.2248,61.2433,82900.0],["2017-11-17",60.8447,61.9518,60.4905,61.509,75500.0],["2017-11-20",61.4647,62.4389,60.8447,61.819,190300.0],["2017-11-21",62.3503,63.4574,61.3761,62.7046,152700.0],["2017-11-22",62.7489,63.7674,62.7489,63.4574,86200.0],["2017-11-24",62.926,63.5017,62.4832,63.3246,32000.0],["2017-11-27",63.2803,63.9445,63.0146,63.1474,115600.0],["2017-11-28",63.236,64.3431,63.0589,64.1217,170800.0],["2017-11-29",64.5645,65.8044,64.1217,64.6088,104900.0],["2017-11-30",65.1844,65.1844,63.1031,63.236,88900.0],["2017-12-01",63.3246,65.0959,59.8351,62.1732,97500.0],["2017-12-04",62.9703,64.1217,62.5718,63.5903,74100.0],["2017-12-05",63.6345,63.6345,62.1289,62.6603,135000.0],["2017-12-06",62.4832,62.8817,61.8632,62.0846,44600.0],["2017-12-07",61.8632,62.8374,61.8632,62.0404,48400.0],["2017-12-08",62.3946,62.3946,60.889,61.0219,72900.0],["2017-12-11",61.0661,61.7747,60.6676,61.2876,56100.0],["2017-12-12",61.3318,61.9075,60.7562,61.0661,34800.0],["2017-12-13",61.0661,61.7747,60.5347,60.5347,63500.0],["2017-12-14",60.579,60.9333,59.2063,59.5605,91900.0],["2017-12-15",59.6491,61.6861,59.6048,60.9333,203500.0],["2017-12-18",61.5533,62.3061,60.9333,61.0219,72900.0],["2017-12-19",61.1104,61.8189,60.579,60.7119,84100.0],["2017-12-20",61.2875,61.7304,60.0919,60.889,58100.0],["2017-12-21",60.9776,61.3318,60.9333,61.1104,39800.0],["2017-12-22",61.199,61.6418,60.8447,61.2876,64200.0],["2017-12-26",61.199,62.1732,60.6676,62.1732,59300.0],["2017-12-27",62.1289,62.3061,61.5532,62.0404,53600.0],["2017-12-28",62.0847,62.8375,62.0227,62.6161,72200.0],["2017-12-29",62.7489,63.1917,62.3503,62.5275,118900.0],["2018-01-02",62.7932,63.1917,62.4832,63.0589,72500.0],["2018-01-03",63.0589,63.236,62.1732,62.6603,94700.0],["2018-01-04",62.8818,63.3689,62.5275,62.6161,105900.0],["2018-01-05",62.8817,63.1474,62.4832,63.1032,77600.0],["2018-01-08",62.8817,64.1217,62.4832,63.5903,64200.0],["2018-01-09",63.5903,63.5903,62.616,63.1032,84700.0],["2018-01-10",62.9703,64.1659,62.3061,63.0589,48300.0],["2018-01-11",63.0589,64.8302,62.9703,64.7859,51400.0],["2018-01-12",64.6973,65.4501,64.3431,64.8302,61100.0],["2018-01-16",65.0073,65.7158,63.9445,64.0331,60000.0],["2018-01-17",64.3431,65.0693,63.6345,64.3431,102500.0],["2018-01-18",64.2545,64.3874,63.1032,63.3689,58800.0],["2018-01-19",63.236,65.273,63.174,64.7416,85600.0],["2018-01-22",64.7416,64.7416,63.9888,64.3873,35100.0],["2018-01-23",64.1659,64.6088,63.9003,64.2988,36500.0],["2018-01-24",64.6531,65.0073,64.2102,64.2545,45100.0],["2018-01-25",64.6973,65.4944,63.9445,65.4059,130100.0],["2018-01-26",65.5387,65.5387,63.9002,65.1402,80000.0],["2018-01-29",64.963,64.963,64.2811,64.7859,167800.0],["2018-01-30",64.3874,65.0073,64.1217,64.476,61600.0],["2018-01-31",64.7416,64.7416,63.1917,63.5903,56100.0],["2018-02-01",63.2803,63.2803,62.2352,62.7932,121500.0],["2018-02-02",62.3503,62.7489,61.4647,61.509,137200.0],["2018-02-05",60.9333,61.447,58.4977,58.542,97600.0],["2018-02-06",57.2135,59.6934,55.8053,58.4092,166000.0],["2018-02-07",58.1877,59.534,58.1877,58.5863,88300.0],["2018-02-08",58.6306,58.6306,56.3279,56.3279,105800.0],["2018-02-09",57.0364,59.3834,55.7965,57.7449,182900.0],["2018-02-12",57.8778,59.3391,56.7087,58.8963,96200.0],["2018-02-13",58.5863,59.5605,58.2763,59.3834,68900.0],["2018-02-14",62.3504,64.0774,56.5936,59.3657,203200.0],["2018-02-15",59.9148,61.0661,59.162,60.5347,214000.0],["2018-02-16",60.4019,61.9961,60.2248,60.4019,117900.0],["2018-02-20",59.8705,60.0476,58.0549,58.3649,106400.0],["2018-02-21",58.4977,60.0742,58.4977,59.6934,169800.0],["2018-02-22",59.6934,60.8447,59.4277,60.4462,149400.0],["2018-02-23",60.7561,61.199,60.2248,60.889,95700.0],["2018-02-26",60.7119,60.8004,60.2248,60.5347,111300.0],["2018-02-27",60.6676,62.5275,60.269,60.889,185100.0],["2018-02-28",60.9776,61.1104,57.4792,57.5235,123400.0],["2018-03-01",57.4792,58.0992,56.505,57.3021,101000.0],["2018-03-02",56.5493,57.1692,55.026,56.7707,99100.0],["2018-03-05",56.5936,59.0291,55.5308,58.8963,218400.0],["2018-03-06",59.0734,60.889,58.5863,60.3576,139300.0],["2018-03-07",59.6048,60.8004,59.5162,60.3576,118700.0],["2018-03-08",60.3576,60.8447,59.7819,60.8447,166500.0],["2018-03-09",61.2433,62.2175,60.889,61.5975,129900.0],["2018-03-12",61.9518,63.3954,61.8898,62.4832,168800.0],["2018-03-13",62.8817,63.2183,62.2175,62.3946,142600.0],["2018-03-14",62.4832,62.9703,62.0846,62.2618,268900.0],["2018-03-15",62.3946,62.6869,60.9776,61.5532,203600.0],["2018-03-16",61.509,62.5717,60.7119,62.5275,336900.0],["2018-03-19",62.1732,63.1917,61.1104,62.2618,108900.0],["2018-03-20",62.3946,62.5275,61.4647,62.1732,162700.0],["2018-03-21",62.2175,64.2811,62.1112,63.6788,134500.0],["2018-03-22",63.0589,63.6345,61.199,61.5532,196000.0],["2018-03-23",61.7304,62.3503,60.7119,61.1104,158100.0],["2018-03-26",61.9075,62.5983,61.0219,62.4832,130400.0],["2018-03-27",62.5718,62.7932,60.3133,60.5347,130200.0],["2018-03-28",60.7119,61.1104,60.1805,60.4462,130800.0],["2018-03-29",60.889,61.4647,60.4196,60.7562,95600.0],["2018-04-02",60.7562,61.0661,58.6749,59.0734,92300.0],["2018-04-03",59.2505,60.2513,58.8077,60.1805,74300.0],["2018-04-04",59.3834,60.3133,59.3657,60.0033,172800.0],["2018-04-05",60.3576,61.509,59.8262,61.4647,99000.0],["2018-04-06",61.1104,61.6861,59.6934,60.1362,55000.0],["2018-04-09",60.6676,61.0219,59.8705,60.2248,77100.0],["2018-04-10",61.0661,62.3503,60.7119,61.9075,91800.0],["2018-04-11",61.5975,61.9518,60.7562,61.819,54200.0],["2018-04-12",62.1289,62.4389,61.5533,62.1732,56400.0],["2018-04-13",62.3946,62.9703,61.3761,62.6161,59500.0],["2018-04-16",62.8818,64.8302,62.3504,64.4317,281800.0],["2018-04-17",64.7416,65.1667,64.1217,64.3873,152500.0],["2018-04-18",64.8302,65.8487,64.4582,64.963,70700.0],["2018-04-19",64.9188,65.0073,63.9003,64.4317,89600.0],["2018-04-20",64.1217,65.4059,63.5017,65.3173,144700.0],["2018-04-23",65.3616,65.9373,64.9188,65.1845,103200.0],["2018-04-24",66.7344,67.6643,65.2287,66.3801,168400.0],["2018-04-25",65.893,66.1587,65.1402,65.1845,165000.0],["2018-04-26",65.4944,66.3801,64.9188,66.2915,117600.0],["2018-04-27",66.1144,66.4244,64.5645,65.8044,70100.0],["2018-04-30",65.8044,65.955,64.3431,64.3873,117500.0],["2018-05-01",64.1659,64.653,62.6603,64.5202,82700.0],["2018-05-02",64.4759,65.7601,63.5903,64.2988,82600.0],["2018-05-03",64.0331,64.3874,62.926,63.7231,99100.0],["2018-05-04",63.5017,65.0693,62.9969,64.3873,90800.0],["2018-05-07",64.4317,64.8302,63.8825,64.4317,121300.0],["2018-05-08",64.4759,65.4944,64.1217,64.8745,129600.0],["2018-05-09",70.7641,70.7641,64.4759,66.2472,168100.0],["2018-05-10",66.3358,66.5129,65.7158,66.0701,126400.0],["2018-05-11",66.203,67.4429,65.1402,66.6458,147000.0],["2018-05-14",66.6015,67.1329,64.6531,64.8745,148000.0],["2018-05-15",64.5645,65.7158,64.3165,65.273,169900.0],["2018-05-16",65.7601,66.8672,65.7601,66.3801,118800.0],["2018-05-17",66.203,67.7529,66.203,66.9558,121900.0],["2018-05-18",67.125,68.2386,67.125,67.4814,119000.0],["2018-05-21",67.8377,68.6395,67.3745,68.4167,106600.0],["2018-05-22",68.2831,69.174,67.6595,67.9268,68200.0],["2018-05-23",67.7041,68.1228,67.0805,67.7932,79900.0],["2018-05-24",67.7041,68.2653,66.8578,67.1696,51100.0],["2018-05-25",66.9914,67.2319,66.3678,66.7687,71800.0],["2018-05-29",65.9224,67.8377,65.7264,67.5259,117100.0],["2018-05-30",67.615,68.9513,67.615,68.5504,115300.0],["2018-05-31",68.7731,69.5125,68.1762,68.3277,152200.0],["2018-06-01",68.7731,69.174,68.2831,68.9067,112100.0],["2018-06-04",69.0403,69.7976,68.6395,69.753,130200.0],["2018-06-05",69.7085,70.3766,69.2185,70.243,98200.0],["2018-06-06",70.2875,71.2229,69.9312,71.2229,80300.0],["2018-06-07",71.3565,72.2028,70.6884,71.2051,84700.0],["2018-06-08",71.2674,71.6505,70.7329,70.9556,75200.0],["2018-06-11",70.9557,71.4456,70.5102,71.0893,58100.0],["2018-06-12",71.2229,71.6238,70.6439,71.0447,91100.0],["2018-06-13",71.0002,71.2675,70.4657,70.822,89200.0],["2018-06-14",71.1338,71.312,70.2875,70.9556,64200.0],["2018-06-15",70.5993,71.2051,70.3766,70.8666,163300.0],["2018-06-18",70.5993,71.3565,69.9312,71.2675,116700.0],["2018-06-19",71.0002,71.2407,70.1984,71.1338,88600.0],["2018-06-20",71.4011,71.7129,70.733,71.312,46200.0],["2018-06-21",71.2229,71.4011,70.0648,70.3766,75100.0],["2018-06-22",70.7329,71.2229,70.2875,71.1338,179600.0],["2018-06-25",70.822,70.822,69.3521,69.4858,154300.0],["2018-06-26",69.7085,70.5993,69.3521,70.243,94400.0],["2018-06-27",70.1984,70.6706,68.9513,69.0671,144600.0],["2018-06-28",68.8622,69.3076,68.0604,68.4613,75000.0],["2018-06-29",68.5949,69.174,68.1495,68.194,96500.0],["2018-07-02",67.8377,68.9958,67.6595,68.9958,61500.0],["2018-07-03",69.1294,69.4858,68.8622,69.0849,31400.0],["2018-07-05",69.1294,69.5303,68.7731,69.4858,89400.0],["2018-07-06",69.4858,71.1784,69.3521,71.0447,92600.0],["2018-07-09",71.4902,72.8264,71.312,72.6483,73500.0],["2018-07-10",72.6928,73.2273,72.0247,72.5146,83000.0],["2018-07-11",72.0692,72.5146,70.8398,72.0247,100200.0],["2018-07-12",72.2919,72.9155,71.6683,72.381,47000.0],["2018-07-13",73.45,73.8063,72.381,73.0491,126200.0],["2018-07-16",73.2718,73.45,71.8019,72.6037,80200.0],["2018-07-17",72.4255,73.6727,72.4255,73.6727,50300.0],["2018-07-18",73.7173,74.1182,73.3609,73.4946,54100.0],["2018-07-19",73.1828,73.9845,72.9601,73.4946,82700.0],["2018-07-20",73.2718,73.3164,72.4968,72.6483,46800.0],["2018-07-23",72.6483,72.6483,70.8666,71.0447,69400.0],["2018-07-24",71.4902,71.6683,70.2875,70.4212,104100.0],["2018-07-25",70.3321,70.7775,69.3967,70.7329,98700.0],["2018-07-26",70.7329,72.9155,70.6884,72.7819,69400.0],["2018-07-27",72.7373,73.1828,70.5993,70.6884,58400.0],["2018-07-30",70.6439,70.9111,69.8421,69.8421,117100.0],["2018-07-31",69.6194,72.2028,69.6194,72.1138,289600.0],["2018-08-01",71.891,71.9801,70.0203,70.1539,52700.0],["2018-08-02",69.8866,70.5993,69.6639,70.2875,38800.0],["2018-08-03",70.4211,71.4011,69.3521,69.5748,49000.0],["2018-08-06",69.5748,70.5993,69.5303,69.8866,72400.0],["2018-08-07",70.1984,71.0002,70.0203,70.8666,61800.0],["2018-08-08",70.1984,70.1984,63.918,67.5704,363600.0],["2018-08-09",67.4813,68.9334,65.0315,66.8578,176300.0],["2018-08-10",66.3233,67.4546,66.056,66.7241,84800.0],["2018-08-13",66.6796,67.0805,65.7888,66.1006,127100.0],["2018-08-14",66.3233,67.3032,66.1451,66.6351,102300.0],["2018-08-15",66.5014,66.5014,64.9246,66.056,81500.0],["2018-08-16",66.3678,67.7932,66.3678,67.5259,110300.0],["2018-08-17",67.1696,67.8822,67.0805,67.6595,114300.0],["2018-08-20",67.7932,68.8176,67.5259,68.7285,65400.0],["2018-08-21",68.7731,69.8421,68.7731,69.1294,106300.0],["2018-08-22",69.0849,69.4412,68.5504,68.684,95500.0],["2018-08-23",68.3722,68.3989,67.3032,67.5704,53200.0],["2018-08-24",67.5259,69.3521,67.5259,69.3076,99800.0],["2018-08-27",69.4858,70.6438,69.0849,69.8866,62100.0],["2018-08-28",69.8866,70.1806,68.6395,68.6395,42500.0],["2018-08-29",68.7285,69.2185,68.2831,69.0403,56700.0],["2018-08-30",68.8176,69.3967,68.2831,68.3722,64700.0],["2018-08-31",68.105,69.2631,68.105,69.1294,53900.0],["2018-09-04",68.9067,68.9067,67.7041,68.2386,49200.0],["2018-09-05",68.194,68.5504,67.8377,68.4613,29800.0],["2018-09-06",68.5058,68.8176,67.9535,68.5058,67800.0],["2018-09-07",68.1941,68.3455,67.7308,68.1495,49900.0],["2018-09-10",68.4168,68.8622,68.0159,68.1049,71300.0],["2018-09-11",67.7932,68.5415,67.615,67.7932,38900.0],["2018-09-12",67.615,67.9713,66.8578,67.7041,47100.0],["2018-09-13",68.0159,68.5949,67.7486,67.8377,45400.0],["2018-09-14",67.7932,68.684,67.7932,68.5504,99300.0],["2018-09-17",68.4613,68.9067,67.4368,67.4814,86100.0],["2018-09-18",67.7041,68.2386,67.7041,67.8822,37000.0],["2018-09-19",67.9268,68.2831,67.3477,67.4814,73000.0],["2018-09-20",67.7486,68.5058,67.615,68.0604,105600.0],["2018-09-21",68.1049,68.4168,67.5259,67.9713,170900.0],["2018-09-24",68.105,68.5504,67.3923,67.7932,43100.0],["2018-09-25",67.9713,68.5058,67.7753,68.0604,45700.0],["2018-09-26",68.0604,68.5504,67.3923,67.9268,63100.0],["2018-09-27",67.9268,68.9958,67.3477,67.8822,59000.0],["2018-09-28",67.7486,68.7731,67.7041,68.3722,120200.0],["2018-10-01",68.6395,68.6395,66.3589,66.5014,76900.0],["2018-10-02",66.5014,66.6172,65.8511,66.0649,38800.0],["2018-10-03",66.1184,67.8822,65.7531,66.4213,35500.0],["2018-10-04",66.2609,66.4925,65.2721,65.4146,42800.0],["2018-10-05",65.4146,65.4681,63.9982,64.7643,46900.0],["2018-10-08",64.5683,66.6885,64.5683,65.2186,44900.0],["2018-10-09",64.9246,65.7353,63.9982,64.2565,70800.0],["2018-10-10",64.0249,66.0026,61.8423,61.9047,84700.0],["2018-10-11",61.6731,61.9492,60.3012,60.3012,83600.0],["2018-10-12",61.2276,61.2276,59.2054,59.6687,64100.0],["2018-10-15",59.5974,60.3635,59.0629,59.927,47800.0],["2018-10-16",60.221,62.457,59.6597,61.9581,63200.0],["2018-10-17",61.7354,62.2521,60.8624,62.0383,53300.0],["2018-10-18",61.7532,62.8579,60.613,60.9515,56200.0],["2018-10-19",60.9426,61.8245,59.927,60.4526,57200.0],["2018-10-22",60.6041,61.3346,60.1765,61.2989,61800.0],["2018-10-23",60.3903,61.0138,59.4638,60.2299,40500.0],["2018-10-24",60.4437,60.4793,57.6286,57.6999,60400.0],["2018-10-25",58.1364,59.2856,57.7801,59.0718,59700.0],["2018-10-26",58.0295,59.5439,56.4884,58.7155,80400.0],["2018-10-29",59.7043,60.6931,57.1565,58.0028,50000.0],["2018-10-30",58.0384,59.927,57.7534,59.8914,49200.0],["2018-10-31",60.613,61.1653,59.4727,59.6152,57400.0],["2018-11-01",59.9359,60.898,59.7043,60.3814,105800.0],["2018-11-02",60.5506,61.6998,59.7043,60.7377,141200.0],["2018-11-05",60.898,61.5662,59.8468,60.809,102700.0],["2018-11-06",60.8,61.5127,59.6598,60.702,112400.0],["2018-11-07",65.0316,69.1294,58.3502,66.8222,111000.0],["2018-11-08",66.6974,69.8332,65.1206,67.811,104900.0],["2018-11-09",67.8021,67.8021,65.477,65.8689,67900.0],["2018-11-12",66.1897,66.9558,65.5215,65.6641,58700.0],["2018-11-13",65.8957,66.6885,64.791,65.2097,93600.0],["2018-11-14",66.0738,66.6885,64.6485,65.6641,74300.0],["2018-11-15",65.2632,67.2319,65.1206,67.0449,146600.0],["2018-11-16",66.525,68.9,65.7722,68.8462,162200.0],["2018-11-19",69.0524,69.0524,66.3548,66.6057,56700.0],["2018-11-20",65.9604,66.0859,63.2091,63.2449,92300.0],["2018-11-21",63.8454,64.7058,63.3435,63.6931,47400.0],["2018-11-23",63.1195,64.9657,63.1195,64.4459,20500.0],["2018-11-26",65.127,65.2614,63.6483,64.1233,42100.0],["2018-11-27",63.8006,64.2397,62.3756,62.6714,37600.0],["2018-11-28",62.8596,65.8798,62.3398,65.7005,86500.0],["2018-11-29",65.6378,67.6991,65.127,65.4406,96900.0],["2018-11-30",65.1628,68.0755,65.1628,66.0859,102100.0],["2018-12-03",67.1434,67.1434,64.8492,66.301,66600.0],["2018-12-04",66.301,67.0359,61.3629,61.5063,81400.0],["2018-12-06",60.6101,60.6101,58.3517,59.92,72400.0],["2018-12-07",60.1082,61.578,58.2621,59.221,76300.0],["2018-12-10",58.9701,59.8394,56.9626,59.2748,67700.0],["2018-12-11",60.3144,60.3144,58.9432,59.2121,59300.0],["2018-12-12",60.0007,62.0351,59.3734,60.9776,77000.0],["2018-12-13",61.336,62.1426,59.9828,60.7177,88600.0],["2018-12-14",59.7139,60.7625,59.0866,59.5526,77400.0],["2018-12-17",59.4092,60.413,56.9895,57.4465,136300.0],["2018-12-18",57.9484,60.1262,56.1022,56.4428,112800.0],["2018-12-19",56.5862,58.4951,53.9782,54.7848,103100.0],["2018-12-20",54.7221,56.1022,53.9693,55.0626,111800.0],["2018-12-21",55.3136,56.0843,53.6825,53.7273,440500.0],["2018-12-24",53.3509,53.3599,47.5614,51.7825,53700.0],["2018-12-26",52.0066,53.4853,50.25,53.4674,120700.0],["2018-12-27",52.5622,53.9603,51.9259,53.9603,92600.0],["2018-12-28",54.023,55.9768,53.1448,54.9372,137400.0],["2018-12-31",55.448,55.7527,54.3546,55.3494,70000.0],["2019-01-02",54.2561,56.4518,51.0297,55.3584,86800.0],["2019-01-03",55.206,56.1381,53.808,53.9603,96300.0],["2019-01-04",54.8565,56.7475,54.6235,56.2456,58200.0],["2019-01-07",56.1291,57.0253,55.215,55.8334,59700.0],["2019-01-08",56.389,56.389,55.206,55.7258,242500.0],["2019-01-09",56.1112,56.6847,55.4749,56.165,63600.0],["2019-01-10",57.0522,57.0522,55.69,56.3711,107600.0],["2019-01-11",56.0126,56.8102,55.6631,55.8871,65300.0],["2019-01-14",55.448,56.4786,55.1164,55.7348,59600.0],["2019-01-15",55.7438,56.0305,54.9999,55.8692,60400.0],["2019-01-16",56.0126,58.038,56.0126,57.5899,191000.0],["2019-01-17",57.4197,59.2121,57.4197,59.1314,101400.0],["2019-01-18",59.1941,61.0761,59.1941,60.171,116900.0],["2019-01-22",59.4361,59.8842,58.6385,59.4271,88600.0],["2019-01-23",59.7408,61.0134,58.9611,59.3106,103200.0],["2019-01-24",59.3196,60.5474,59.1852,60.4936,84100.0],["2019-01-25",60.9328,62.4563,60.9328,61.587,50300.0],["2019-01-28",60.9238,61.6497,60.637,61.1479,81000.0],["2019-01-29",61.1747,62.1695,61.0403,61.6049,47400.0],["2019-01-30",61.9365,62.6355,61.1926,62.2771,90700.0],["2019-01-31",61.9455,63.0568,61.6408,62.9761,63000.0],["2019-02-01",63.1105,64.3921,63.0299,63.5765,108200.0],["2019-02-04",63.5676,64.1322,62.4204,63.9261,68800.0],["2019-02-05",64.0157,64.8312,63.944,64.4011,54600.0],["2019-02-06",66.9015,66.9015,64.2397,65.0911,76600.0],["2019-02-07",64.5803,65.351,63.6214,64.3473,66300.0],["2019-02-08",64.7954,64.7954,63.5407,64.6699,36400.0],["2019-02-11",64.8223,66.0411,64.0067,65.8798,51500.0],["2019-02-12",65.5213,65.826,64.2666,65.2076,135200.0],["2019-02-13",65.5124,66.6326,65.2793,66.2204,63000.0],["2019-02-14",66.6595,67.0628,64.9657,65.109,102800.0],["2019-02-15",65.6647,66.534,65.4227,66.2652,64800.0],["2019-02-19",66.2293,68.0934,65.9873,67.5467,63200.0],["2019-02-20",65.2704,71.2749,65.2704,70.1009,146500.0],["2019-02-21",70.6117,73.6319,69.5094,72.5834,132500.0],["2019-02-22",73.2107,73.2107,71.6603,72.6551,123100.0],["2019-02-25",72.7716,73.8112,72.6551,73.2914,101500.0],["2019-02-26",73.4348,73.7843,72.1442,72.8433,82700.0],["2019-02-27",72.7357,73.8381,72.3145,73.623,83600.0],["2019-02-28",73.614,74.2503,72.8612,73.3631,92600.0],["2019-03-01",73.8381,74.8956,73.0404,74.1697,121100.0],["2019-03-04",74.1965,75.3258,73.6947,74.7253,139900.0],["2019-03-05",74.5909,75.8993,74.4564,75.272,92400.0],["2019-03-06",75.5498,77.5483,74.4206,75.272,117600.0],["2019-03-07",75.3706,75.5946,73.3631,74.6715,72800.0],["2019-03-08",74.0173,74.8777,73.8649,74.1876,44600.0],["2019-03-11",74.5819,75.8187,73.3452,75.8008,83600.0],["2019-03-12",75.7918,76.3385,74.9583,75.0479,108700.0],["2019-03-13",75.5588,75.8366,73.5871,74.8149,70500.0],["2019-03-14",74.7791,75.3974,73.9546,74.1697,76700.0],["2019-03-15",74.1697,75.4064,72.0815,74.0711,208300.0],["2019-03-18",74.1517,74.9314,73.1121,74.7343,71600.0],["2019-03-19",75.0927,75.3885,73.4527,73.605,95600.0],["2019-03-20",73.5065,74.564,72.682,73.1301,100200.0],["2019-03-21",73.1211,75.021,72.7626,74.4116,165800.0],["2019-03-22",73.9994,74.6626,71.0061,71.6155,122000.0],["2019-03-25",71.5617,73.4527,71.3735,72.9956,145200.0],["2019-03-26",73.3989,74.7701,73.3183,74.098,127900.0],["2019-03-27",73.8918,74.9225,73.1838,74.3041,88000.0],["2019-03-28",74.5371,75.747,73.9277,75.0659,73200.0],["2019-03-29",75.6305,76.3564,74.2951,74.6984,140700.0],["2019-04-01",75.2899,75.6932,74.3937,75.0569,128200.0],["2019-04-02",75.272,76.1054,74.4475,75.2899,67900.0],["2019-04-03",75.6663,76.8493,75.6663,76.1592,126100.0],["2019-04-04",76.213,76.7238,75.8455,76.4818,76600.0],["2019-04-05",76.5715,77.4587,75.5229,75.7739,111900.0],["2019-04-08",75.7201,76.688,75.1734,76.2847,51300.0],["2019-04-09",76.0875,76.6253,75.3258,75.7649,70900.0],["2019-04-10",76.1503,77.0375,75.738,76.1861,154000.0],["2019-04-11",76.437,76.437,75.6305,75.9083,60300.0],["2019-04-12",74.8687,76.3385,73.623,76.0875,62200.0],["2019-04-15",75.9889,76.4908,75.3706,75.6394,48300.0],["2019-04-16",75.9441,76.7328,75.9173,76.4729,67400.0],["2019-04-17",76.8583,76.8583,75.7559,76.7059,56000.0],["2019-04-18",76.6163,78.7403,75.8904,76.0517,55400.0],["2019-04-22",75.8814,77.4946,74.7791,75.1196,39600.0],["2019-04-23",74.9942,76.7597,74.5998,75.9621,58300.0],["2019-04-24",75.8277,76.2937,75.3885,75.6305,57100.0],["2019-04-25",75.4512,75.4512,72.673,73.6588,65500.0],["2019-04-26",73.6499,74.8508,72.8433,74.8508,81800.0],["2019-04-29",74.9583,75.3347,74.1786,75.272,38800.0],["2019-04-30",75.3974,76.1234,74.7611,76.0158,115300.0],["2019-05-01",76.0965,77.2436,73.5423,73.6947,167400.0],["2019-05-02",73.614,74.5998,72.9777,74.3399,49400.0],["2019-05-03",74.6984,76.8314,74.2503,76.6253,65700.0],["2019-05-06",75.8635,77.2436,75.1913,77.1361,133600.0],["2019-05-07",76.2847,76.5625,74.8687,75.3795,101200.0],["2019-05-08",76.8672,79.6186,76.0606,77.4229,159000.0],["2019-05-09",76.688,77.4229,74.9583,76.1323,176500.0],["2019-05-10",76.1413,76.9837,75.1555,76.8672,98700.0],["2019-05-13",75.7918,76.1682,72.9419,73.2286,108600.0],["2019-05-14",73.6409,73.8381,72.6103,73.3541,86900.0],["2019-05-15",72.8612,74.3668,72.7716,74.0801,111200.0],["2019-05-16",74.5371,75.6574,73.9725,74.8329,98700.0],["2019-05-17",74.3758,75.2451,73.2914,74.0352,135400.0],["2019-05-20",73.2959,74.2156,72.9442,72.9713,83700.0],["2019-05-21",73.1967,73.8549,72.4303,73.6926,121700.0],["2019-05-22",73.6926,74.1164,73.1967,73.7557,66300.0],["2019-05-23",73.0975,73.2237,70.3294,71.2942,77400.0],["2019-05-24",71.9524,73.5303,71.6368,73.359,165900.0],["2019-05-28",73.6385,75.3156,72.7368,74.4139,94500.0],["2019-05-29",73.8188,74.982,73.5123,74.6844,79500.0],["2019-05-30",74.9008,75.4779,73.4131,73.8188,73500.0],["2019-05-31",72.836,75.1443,72.3852,72.7729,84600.0],["2019-06-03",72.7909,74.1524,72.7098,74.1254,78600.0],["2019-06-04",74.8287,77.2001,74.2877,77.0558,75700.0],["2019-06-05",76.8845,78.5616,75.8115,76.3255,93300.0],["2019-06-06",76.3255,77.7861,74.6664,75.6582,101900.0],["2019-06-07",75.9468,76.9746,75.8115,76.3976,91400.0],["2019-06-10",76.8033,78.4083,75.9828,76.3435,68500.0],["2019-06-11",77.0468,78.0386,76.2353,76.4607,79000.0],["2019-06-12",76.4607,77.0377,75.2254,76.7492,85000.0],["2019-06-13",76.641,77.8042,76.3705,77.191,93700.0],["2019-06-14",77.0919,77.7771,76.2623,77.2271,107100.0],["2019-06-17",77.2722,78.1738,76.4787,77.3173,106900.0],["2019-06-18",77.9665,79.3009,77.2451,78.7509,69400.0],["2019-06-19",78.6066,79.0214,77.6419,77.732,101200.0],["2019-06-20",78.814,78.814,77.0377,78.3722,80300.0],["2019-06-21",77.9214,78.1738,76.7222,76.8935,118800.0],["2019-06-24",76.8935,77.2542,75.6582,75.6582,102000.0],["2019-06-25",75.9828,76.3345,74.7475,76.064,107100.0],["2019-06-26",76.605,77.2001,75.9197,76.9476,95700.0],["2019-06-27",77.4706,79.5804,77.0107,79.5534,100100.0],["2019-06-28",79.896,82.5018,79.896,82.2674,974300.0],["2019-07-01",81.8707,84.0166,81.6903,83.5387,137600.0],["2019-07-02",83.5568,83.8994,82.5108,83.3494,161000.0],["2019-07-03",83.5297,84.8461,83.133,84.774,38700.0],["2019-07-05",84.0977,84.9994,83.7822,84.9543,47000.0],["2019-07-08",84.6207,85.3961,84.1699,85.1888,154900.0],["2019-07-09",85.342,85.4683,82.8985,83.5207,124300.0],["2019-07-10",84.3502,84.3502,82.4387,82.5559,127600.0],["2019-07-11",82.9076,82.9166,81.4829,82.5559,113100.0],["2019-07-12",82.8805,83.7731,82.1772,83.3133,69500.0],["2019-07-15",83.6469,83.674,82.3124,83.0969,70300.0],["2019-07-16",83.0518,85.9101,82.583,83.4576,96100.0],["2019-07-17",83.6199,84.6478,82.61,83.0518,84900.0],["2019-07-18",82.8444,83.5567,82.601,82.7813,49000.0],["2019-07-19",83.1149,83.4125,82.1411,82.2583,77900.0],["2019-07-22",82.4928,83.16,81.6903,81.8346,56500.0],["2019-07-23",82.2583,83.2231,81.7083,83.0067,53500.0],["2019-07-24",82.6912,84.9002,82.4477,84.5125,76100.0],["2019-07-25",84.5125,84.7019,82.628,83.0157,82100.0],["2019-07-26",83.3313,85.0355,83.0067,84.6207,80800.0],["2019-07-29",84.6658,85.3691,83.3584,83.6018,74600.0],["2019-07-30",83.0699,85.1076,83.0067,85.0174,85200.0],["2019-07-31",85.0896,86.7667,82.9887,84.1969,199300.0],["2019-08-01",84.26,86.5142,82.8625,83.3854,75100.0],["2019-08-02",82.9256,82.9256,81.1132,81.4829,85500.0],["2019-08-05",80.1124,80.1124,77.1189,77.9665,132300.0],["2019-08-06",78.1017,81.4018,77.3443,78.6878,105100.0],["2019-08-07",77.3984,85.6576,77.3984,78.6157,276100.0],["2019-08-08",79.2919,82.5469,79.2919,81.6002,154800.0],["2019-08-09",81.0862,83.0698,79.1927,79.6706,115300.0],["2019-08-12",79.4001,80.0313,77.9935,78.778,85000.0],["2019-08-13",78.6427,80.5001,78.3722,78.7058,131600.0],["2019-08-14",77.6599,81.8346,75.3517,75.7935,123200.0],["2019-08-15",75.8566,76.8394,75.3426,76.1631,84100.0],["2019-08-16",76.8935,77.7771,75.8926,76.641,129000.0],["2019-08-19",77.7951,77.9484,75.7213,76.6861,115400.0],["2019-08-20",76.3345,77.191,75.7303,75.8656,165000.0],["2019-08-21",76.7492,77.0017,75.9828,76.8033,66200.0],["2019-08-22",76.8574,77.4164,75.1713,75.6853,120200.0],["2019-08-23",75.3426,75.9558,73.7287,73.8639,175600.0],["2019-08-26",74.6484,74.982,73.8459,74.6033,187800.0],["2019-08-27",75.1082,75.8295,74.1615,74.5943,96500.0],["2019-08-28",74.5672,76.4066,74.5672,75.2975,85400.0],["2019-08-29",76.091,76.641,74.7926,74.9279,150400.0],["2019-08-30",75.7033,76.5509,74.5492,75.0,76300.0],["2019-09-03",74.4229,75.1082,73.4491,74.45,170800.0],["2019-09-04",76.1181,78.0927,75.3066,78.0206,166500.0],["2019-09-05",78.6157,80.9239,78.4443,78.6788,195800.0],["2019-09-06",78.8411,79.1386,77.9304,78.4624,75200.0],["2019-09-09",78.778,80.3919,78.1919,80.3468,134300.0],["2019-09-10",80.1034,82.7002,79.9952,81.9698,128700.0],["2019-09-11",82.583,85.3961,81.6002,85.2699,208100.0],["2019-09-12",85.6486,85.6486,83.9535,85.1888,116000.0],["2019-09-13",85.6486,87.6232,84.8642,85.9822,179800.0],["2019-09-16",86.0273,87.0912,84.8191,85.2969,118900.0],["2019-09-17",85.7207,85.9461,84.1158,85.6666,103600.0],["2019-09-18",85.7297,86.5232,85.1437,85.5584,90900.0],["2019-09-19",85.5765,85.9732,83.9896,84.0256,110000.0],["2019-09-20",84.0256,84.4674,82.0059,82.4207,327200.0],["2019-09-23",81.7444,82.4838,81.3206,81.8436,108600.0],["2019-09-24",82.3485,82.5018,79.0124,79.7517,117300.0],["2019-09-25",79.4903,80.6444,79.1747,80.3829,97400.0],["2019-09-26",80.1665,80.1665,78.5525,79.5083,103400.0],["2019-09-27",79.7067,81.0952,79.5083,80.4821,97600.0],["2019-09-30",80.6173,81.3297,80.0854,80.3739,103400.0],["2019-10-01",80.8067,81.6813,78.4533,78.805,123600.0],["2019-10-02",78.1738,79.1025,77.0648,78.7329,100400.0],["2019-10-03",78.2099,79.1476,77.4435,78.7509,73100.0],["2019-10-04",78.7689,79.3911,78.3181,79.1476,53300.0],["2019-10-07",78.814,79.6165,78.5255,78.9403,87500.0],["2019-10-08",78.2099,79.1747,77.6419,78.3001,117500.0],["2019-10-09",78.8681,79.6706,77.191,78.0206,58000.0],["2019-10-10",78.3001,78.6066,76.9296,77.0648,69900.0],["2019-10-11",78.0476,80.2927,78.0476,79.5083,85500.0],["2019-10-14",79.0665,80.5272,78.823,80.3288,58500.0],["2019-10-15",80.3739,82.3575,79.869,81.6182,78400.0],["2019-10-16",81.3297,83.3945,81.3026,81.8707,78100.0],["2019-10-17",82.2043,84.0076,82.2043,83.9715,116600.0],["2019-10-18",84.5486,84.774,83.2592,83.2592,115000.0],["2019-10-21",83.8363,84.1158,82.9076,83.683,87300.0],["2019-10-22",83.3764,83.9715,82.8264,83.1149,68200.0],["2019-10-23",83.0969,83.0969,81.9247,82.4297,62400.0],["2019-10-24",82.8174,82.8174,81.1493,81.5821,54100.0],["2019-10-25",81.519,81.7985,80.969,81.3477,47700.0],["2019-10-28",81.6813,82.9526,81.6813,82.3756,70900.0],["2019-10-29",82.1141,83.3313,82.1141,82.6731,83300.0],["2019-10-30",82.4297,82.8264,81.4559,82.5469,62900.0],["2019-10-31",82.2584,82.4657,80.969,82.3756,109100.0],["2019-11-01",82.7723,83.151,82.3305,82.9076,77600.0],["2019-11-04",83.5026,83.6108,82.1321,82.7994,84900.0],["2019-11-05",82.9256,84.1068,82.9256,83.124,132300.0],["2019-11-06",89.3093,96.5677,87.3888,90.4454,412700.0],["2019-11-07",89.6249,90.77,89.0298,90.1659,164300.0],["2019-11-08",90.5356,90.6799,89.0479,90.0758,148100.0],["2019-11-11",89.3905,90.4544,88.579,90.0126,107200.0],["2019-11-12",90.1659,90.211,89.4266,90.0126,106300.0],["2019-11-13",89.3093,89.5348,88.3265,88.4437,77800.0],["2019-11-14",88.029,88.9487,85.9912,87.0642,123100.0],["2019-11-15",87.7224,87.9118,86.1355,86.3068,86400.0],["2019-11-18",85.926,87.9749,85.7991,87.3947,62500.0],["2019-11-19",87.4128,88.5461,86.7692,88.2469,73700.0],["2019-11-20",87.6032,88.5461,86.2524,86.4337,106800.0],["2019-11-21",86.8689,86.9958,85.5453,86.5244,84300.0],["2019-11-22",86.878,87.4763,85.7085,86.1436,57000.0],["2019-11-25",86.606,88.5642,86.606,88.1472,109000.0],["2019-11-26",88.1653,89.3983,87.7574,89.3348,68300.0],["2019-11-27",89.643,90.1326,88.1925,89.7518,74700.0],["2019-11-29",89.4255,90.1689,89.1263,89.2079,34200.0],["2019-12-02",89.3983,90.1417,88.8724,89.2351,98000.0],["2019-12-03",88.129,88.6367,87.304,88.4191,94200.0],["2019-12-04",89.0628,90.4589,88.3919,89.3167,117600.0],["2019-12-05",89.3257,90.74,89.3257,90.6675,124900.0],["2019-12-06",91.4381,91.8642,89.8787,89.9875,143900.0],["2019-12-09",89.9241,90.7944,89.643,90.5315,92200.0],["2019-12-10",90.3592,90.4227,89.4255,89.77,54500.0],["2019-12-11",89.6249,90.2323,88.9268,89.5524,64000.0],["2019-12-12",89.6249,91.8098,89.1353,91.2386,93000.0],["2019-12-13",90.9395,91.8098,90.0238,90.4952,78700.0],["2019-12-16",91.1933,92.1724,90.6403,91.0754,87300.0],["2019-12-17",90.885,91.2023,90.06,91.012,69600.0],["2019-12-18",90.9123,91.6194,89.7156,91.5197,62700.0],["2019-12-19",91.2205,91.7735,90.459,91.7735,60100.0],["2019-12-20",91.7101,93.1153,91.1389,92.8342,264300.0],["2019-12-23",92.7435,93.7952,92.0183,93.4597,72800.0],["2019-12-24",93.4507,93.8949,92.6982,93.8949,52900.0],["2019-12-26",94.1669,94.2576,93.5142,94.2032,74300.0],["2019-12-27",94.3573,94.738,93.5232,93.7861,87300.0],["2019-12-30",94.049,94.049,92.9974,93.6411,70700.0],["2019-12-31",93.4779,94.3573,92.4716,93.7771,71500.0],["2020-01-02",94.3754,94.3754,93.1062,93.9584,122500.0],["2020-01-03",92.9611,93.5776,92.3265,93.3238,96200.0],["2020-01-06",92.6982,93.2512,91.71,92.8523,143600.0],["2020-01-07",92.6982,93.1606,92.0002,92.2721,82800.0],["2020-01-08",92.5441,93.215,91.7372,92.7073,109500.0],["2020-01-09",93.0699,93.6683,91.837,92.5078,138900.0],["2020-01-10",92.4806,93.0609,91.837,92.3175,67700.0],["2020-01-13",92.3628,93.632,92.3628,93.3419,116800.0],["2020-01-14",93.0155,94.3845,92.9974,94.3573,119500.0],["2020-01-15",94.04,95.2185,94.04,95.0372,75300.0],["2020-01-16",95.4996,96.0889,94.1125,95.1641,136800.0],["2020-01-17",95.3726,96.8776,94.738,96.1704,103400.0],["2020-01-21",95.6084,96.4152,94.9828,96.243,117700.0],["2020-01-22",96.4968,97.3762,95.5449,96.8141,78700.0],["2020-01-23",96.7688,97.6482,95.699,97.1496,112400.0],["2020-01-24",97.4941,97.7751,95.8259,96.5059,66500.0],["2020-01-27",95.3817,96.116,94.729,95.3636,77800.0],["2020-01-28",96.0617,96.7144,95.3545,96.1251,83400.0],["2020-01-29",96.3699,96.8232,94.2394,94.321,114400.0],["2020-01-30",93.7136,94.8378,92.8886,94.7834,101500.0],["2020-01-31",94.1941,94.6293,91.2386,91.3202,96900.0],["2020-02-03",91.982,93.1334,91.7463,92.6529,103000.0],["2020-02-04",93.8949,95.6265,93.8949,95.1913,119300.0],["2020-02-05",96.1976,96.6509,94.9466,96.4877,96700.0],["2020-02-06",96.9501,97.213,94.1306,94.1306,81900.0],["2020-02-07",93.768,93.7861,91.9095,93.0427,148700.0],["2020-02-10",92.9611,93.8496,92.4806,93.7226,80600.0],["2020-02-11",94.2575,94.9919,93.4688,94.2666,63200.0],["2020-02-12",94.7834,95.1732,94.1397,94.9012,61200.0],["2020-02-13",94.2847,95.2004,94.0218,94.9556,69900.0],["2020-02-14",94.874,96.1976,94.4298,94.6837,131200.0],["2020-02-18",94.7743,96.9229,87.9749,93.8768,129700.0],["2020-02-19",95.3092,96.6872,93.36,94.5114,175800.0],["2020-02-20",94.5114,95.5086,92.7979,92.9339,115600.0],["2020-02-21",92.6438,92.6438,86.4156,86.7601,344000.0],["2020-02-24",83.7956,85.1283,82.0821,82.4629,218600.0],["2020-02-25",82.6533,83.3151,79.4802,79.5799,132300.0],["2020-02-26",79.861,80.5409,79.0904,79.6525,126200.0],["2020-02-27",77.7668,81.0214,76.2165,76.3434,240900.0],["2020-02-28",73.6146,78.891,73.2973,78.4558,276300.0],["2020-03-02",78.9453,80.686,78.5192,80.686,110800.0],["2020-03-03",80.133,82.1274,78.1838,79.444,172800.0],["2020-03-04",80.414,80.967,78.0478,80.7857,130000.0],["2020-03-05",78.7006,79.4349,74.8838,75.3281,169400.0],["2020-03-06",73.1795,76.552,72.5449,76.1712,133900.0],["2020-03-09",71.874,73.0888,62.7175,63.1345,333900.0],["2020-03-10",65.5188,70.0971,63.8689,70.0246,168100.0],["2020-03-11",68.0754,69.7073,63.8598,65.7002,159100.0],["2020-03-12",61.0403,62.7538,58.6832,59.3359,208100.0],["2020-03-13",62.4546,64.0411,58.3931,63.4065,157200.0],["2020-03-16",57.3596,60.8046,55.0659,56.2354,145500.0],["2020-03-17",57.1239,67.0419,51.4124,66.8424,197900.0],["2020-03-18",62.7809,65.3738,55.1384,58.0304,175400.0],["2020-03-19",57.0967,69.9611,54.939,59.0186,183100.0],["2020-03-20",59.2906,61.6477,55.0659,55.6371,225500.0],["2020-03-23",55.7005,58.3387,53.5791,58.0667,170900.0],["2020-03-24",60.8862,63.3884,59.4266,62.3821,125900.0],["2020-03-25",62.6722,64.1862,59.7258,60.6323,149900.0],["2020-03-26",61.4483,67.06,61.4483,66.4979,150600.0],["2020-03-27",63.2705,65.5551,60.0249,60.3422,150000.0],["2020-03-30",61.3304,63.2524,59.9977,62.4546,189800.0],["2020-03-31",62.1282,69.2721,61.6296,62.9985,144500.0],["2020-04-01",60.3513,61.5752,58.2571,58.2571,81300.0],["2020-04-02",57.5771,60.9768,57.5771,59.6623,57100.0],["2020-04-03",58.7376,61.5661,56.3533,58.1483,96400.0],["2020-04-06",60.6323,65.3375,60.5961,63.0801,108000.0],["2020-04-07",63.8689,65.2922,61.3214,62.3821,90700.0],["2020-04-08",63.8507,64.9114,62.7084,63.5787,94500.0],["2020-04-09",64.8389,67.3501,64.576,66.8878,113300.0],["2020-04-13",65.9903,68.293,64.2043,65.7908,57700.0],["2020-04-14",67.7672,69.2812,64.993,66.2169,61700.0],["2020-04-15",63.8144,66.2985,61.7293,62.1645,100900.0],["2020-04-16",62.3005,63.7601,58.7376,62.2098,130000.0],["2020-04-17",64.9296,66.9784,64.2134,64.3675,142100.0],["2020-04-20",65.274,65.3466,58.9008,61.412,92400.0],["2020-04-21",59.8074,61.1672,59.4719,60.4601,74500.0],["2020-04-22",62.3095,62.7266,60.4057,60.5236,80900.0],["2020-04-23",61.0222,63.8507,60.5508,61.9832,75700.0],["2020-04-24",62.4093,63.4609,61.14,62.6631,86300.0],["2020-04-27",63.6513,66.099,62.3095,65.2559,88700.0],["2020-04-28",66.7337,68.5922,65.5098,67.0963,88100.0],["2020-04-29",69.5259,71.3482,67.9938,70.2603,113100.0],["2020-04-30",68.4471,69.671,65.7455,65.7455,102000.0],["2020-05-01",64.2587,65.7183,63.5606,64.5941,135800.0],["2020-05-04",64.2315,64.2315,62.1373,63.3612,120000.0],["2020-05-05",64.6938,66.4073,63.5244,63.7873,129600.0],["2020-05-06",65.274,67.8941,64.3947,64.8298,137900.0],["2020-05-07",66.2713,66.2713,62.2642,63.1527,93300.0],["2020-05-08",64.712,67.1688,63.7329,66.6339,93400.0],["2020-05-11",65.7364,65.9993,63.8417,64.8842,104200.0],["2020-05-12",65.0474,66.4889,62.9169,63.0348,114500.0],["2020-05-13",62.3095,64.4037,59.4991,60.6051,111400.0],["2020-05-14",58.9008,59.9252,57.2145,59.1183,111900.0],["2020-05-15",59.2737,61.0558,59.0727,60.9095,290800.0],["2020-05-18",63.971,66.1826,63.6694,65.8901,127900.0],["2020-05-19",65.4972,65.4972,64.1629,64.6473,132100.0],["2020-05-20",65.9998,69.0887,65.9998,68.2388,207100.0],["2020-05-21",68.3393,68.3667,66.3745,67.2061,90400.0],["2020-05-22",67.8732,68.8785,66.5755,67.6265,74100.0],["2020-05-26",70.624,71.3551,69.2715,70.6788,126400.0],["2020-05-27",72.6345,73.6763,70.295,73.5301,127300.0],["2020-05-28",75.0928,75.0928,71.218,71.547,151200.0],["2020-05-29",70.6697,71.4556,68.9882,70.4504,163600.0],["2020-06-01",70.9713,71.5927,69.0156,70.825,110900.0],["2020-06-02",71.3734,72.9178,70.6514,71.0718,86000.0],["2020-06-03",72.4883,74.4348,71.9948,72.735,154500.0],["2020-06-04",71.9217,74.4531,71.1266,74.4257,102000.0],["2020-06-05",75.3944,78.8397,75.3944,76.6921,135900.0],["2020-06-08",77.4689,77.5237,76.1346,77.1856,104500.0],["2020-06-09",75.6777,76.7561,74.9557,75.8787,85900.0],["2020-06-10",75.6686,75.9244,73.8043,73.8865,59300.0],["2020-06-11",70.9895,70.9895,67.663,67.6996,170800.0],["2020-06-12",70.5874,70.9347,67.6356,68.9242,115500.0],["2020-06-15",66.5481,70.4412,66.4293,70.0939,70300.0],["2020-06-16",72.6436,74.4166,70.624,71.0261,119100.0],["2020-06-17",71.2637,71.4465,69.2897,69.637,108200.0],["2020-06-18",68.9151,69.9477,68.4307,68.8602,74700.0],["2020-06-19",69.3172,71.5836,66.9594,67.4072,222000.0],["2020-06-22",66.7126,68.12,65.8627,67.7819,111100.0],["2020-06-23",68.7049,69.7284,67.1696,69.4542,163300.0],["2020-06-24",68.6043,69.1252,66.1186,66.5116,105500.0],["2020-06-25",66.2374,67.1147,65.1408,66.8406,99000.0],["2020-06-26",66.3014,66.6212,63.8888,64.2177,352200.0],["2020-06-29",65.1316,69.372,65.1316,68.979,132200.0],["2020-06-30",68.513,70.9164,68.4673,70.5966,123100.0],["2020-07-01",70.953,71.3277,69.8198,70.231,166700.0],["2020-07-02",71.5379,73.3747,71.2911,71.611,78500.0],["2020-07-06",73.192,73.192,69.9386,70.4229,76600.0],["2020-07-07",69.6187,70.7793,68.5678,69.2349,108600.0],["2020-07-08",68.9973,70.2676,67.7087,68.5404,84100.0],["2020-07-09",68.3942,68.3942,65.881,66.2191,77800.0],["2020-07-10",66.5024,68.714,66.2557,68.5404,61800.0],["2020-07-13",69.5365,70.4778,67.8001,69.1527,105300.0],["2020-07-14",69.1984,70.8982,68.9973,70.5966,87900.0],["2020-07-15",72.5614,74.4257,72.5614,73.4022,114300.0],["2020-07-16",73.0915,73.4022,72.1136,72.6071,43500.0],["2020-07-17",72.598,73.7951,71.2637,72.5614,64200.0],["2020-07-20",72.2141,72.799,70.6605,70.8159,44000.0],["2020-07-21",71.611,73.2011,70.9804,72.3512,72900.0],["2020-07-22",71.6932,73.4844,71.6384,72.2598,64800.0],["2020-07-23",71.9034,73.3108,71.7206,72.7168,75600.0],["2020-07-24",72.8264,72.8264,70.7428,71.3368,43600.0],["2020-07-27",71.5379,72.8813,71.5287,72.5614,56400.0],["2020-07-28",72.1045,72.3238,70.5417,70.7062,33200.0],["2020-07-29",71.0261,72.205,71.0261,71.8851,78200.0],["2020-07-30",70.5509,70.5509,68.7871,68.9333,60200.0],["2020-07-31",68.5038,69.0156,66.7126,68.6957,109600.0],["2020-08-03",69.107,70.6057,68.6592,70.1853,63600.0],["2020-08-04",70.03,71.282,69.9386,71.2271,125200.0],["2020-08-05",66.5847,70.5783,65.9724,70.0117,270900.0],["2020-08-06",69.8107,70.7245,69.1984,70.2493,90400.0],["2020-08-07",70.0026,72.2507,69.9751,72.1867,60700.0],["2020-08-10",72.4974,73.6215,72.3238,73.5666,123700.0],["2020-08-11",74.6633,77.213,74.4166,75.6229,166600.0],["2020-08-12",76.5824,77.2587,74.7821,75.7325,100700.0],["2020-08-13",75.0837,75.0928,72.2781,72.5797,80700.0],["2020-08-14",71.8212,72.2781,71.3094,71.812,90300.0],["2020-08-17",72.1502,72.1593,70.2584,70.9073,75000.0],["2020-08-18",71.1266,71.1266,69.3811,69.6827,104600.0],["2020-08-19",69.7924,70.9073,68.6043,69.3354,69200.0],["2020-08-20",68.4673,69.7193,68.4673,69.1161,82900.0],["2020-08-21",68.7597,68.7597,67.3432,68.5312,56700.0],["2020-08-24",69.3629,70.6149,68.7506,70.3224,69400.0],["2020-08-25",70.5509,71.218,68.9607,69.701,58100.0],["2020-08-26",69.7924,69.966,68.6043,68.6775,52100.0],["2020-08-27",69.0156,70.3224,68.5861,69.3446,56100.0],["2020-08-28",69.6005,70.03,68.7049,69.8563,57300.0],["2020-08-31",69.637,70.4412,68.1565,68.2571,115700.0],["2020-09-01",67.9555,70.2859,67.6631,69.9477,75700.0],["2020-09-02",69.8381,70.2584,69.0247,69.573,65200.0],["2020-09-03",69.5091,69.5091,66.9228,67.3249,73000.0],["2020-09-04",68.3759,68.3759,66.7126,67.663,80800.0],["2020-09-08",67.0142,67.0142,64.7569,65.0768,132400.0],["2020-09-09",66.0455,66.1003,64.0441,64.7112,104600.0],["2020-09-10",64.7387,65.1499,62.1159,62.5728,144100.0],["2020-09-11",63.0846,63.0846,61.0375,61.3391,121000.0],["2020-09-14",61.732,62.9018,61.5036,61.8691,113500.0],["2020-09-15",62.125,62.9201,60.873,61.7594,145800.0],["2020-09-16",61.8508,65.3784,61.6132,61.7686,138100.0],["2020-09-17",60.7725,62.0245,60.1602,61.2751,116300.0],["2020-09-18",62.0976,62.1524,60.2424,60.7816,430100.0],["2020-09-21",59.1732,59.1732,56.1848,58.0674,145800.0],["2020-09-22",58.0765,59.7672,58.0765,59.621,155400.0],["2020-09-23",59.0544,60.9461,57.9943,58.104,178400.0],["2020-09-24",58.1953,59.292,58.0674,58.3873,112500.0],["2020-09-25",57.711,58.4695,57.5739,57.7567,99100.0],["2020-09-28",58.7619,60.9918,58.1497,58.4421,191400.0],["2020-09-29",58.4055,58.6431,57.2175,57.5648,97700.0],["2020-09-30",57.7567,58.7802,57.5648,57.8663,136300.0],["2020-10-01",58.0308,58.6523,57.1261,57.5465,106000.0],["2020-10-02",56.5229,59.0452,56.5229,58.0857,142800.0],["2020-10-05",58.835,60.1602,58.2136,59.9408,137600.0],["2020-10-06",60.6354,61.6498,59.8677,60.1876,195500.0],["2020-10-07",60.8547,61.0192,59.5479,60.1145,166300.0],["2020-10-08",60.9918,61.3482,60.3521,61.0283,106200.0],["2020-10-09",61.7503,62.2804,60.8273,61.2934,84300.0],["2020-10-12",61.3208,62.8104,61.0283,62.5636,91500.0],["2020-10-13",61.9696,62.8835,61.074,61.4122,104400.0],["2020-10-14",61.5858,62.2895,61.4944,61.8691,65100.0],["2020-10-15",61.0101,63.2582,60.9187,62.8835,78500.0],["2020-10-16",63.4867,63.6694,62.6642,62.8561,99600.0],["2020-10-19",63.1211,63.9253,61.8051,61.8874,105400.0],["2020-10-20",62.3352,63.2034,62.0153,62.0702,146100.0],["2020-10-21",61.8782,63.0663,61.86,62.1798,79700.0],["2020-10-22",62.5819,62.9292,61.796,62.6002,89000.0],["2020-10-23",63.0389,63.4958,62.4814,62.6276,57400.0],["2020-10-26",62.0153,62.1707,60.7085,61.2751,76300.0],["2020-10-27",61.0649,61.3573,59.4839,59.5936,91900.0],["2020-10-28",58.1131,58.241,57.0164,57.3546,134200.0],["2020-10-29",56.7606,59.8586,56.6143,59.6301,112100.0],["2020-10-30",59.2463,60.4435,59.2463,60.4435,108900.0],["2020-11-02",61.0557,62.4631,61.0375,62.4631,110800.0],["2020-11-03",63.6968,64.2177,61.9696,62.719,91800.0],["2020-11-04",65.7074,65.7074,61.732,63.971,172300.0],["2020-11-05",64.0258,66.0546,63.578,64.2543,194700.0],["2020-11-06",64.3,64.6838,62.1341,62.8287,92800.0],["2020-11-09",67.5899,72.1684,66.603,70.4869,169800.0],["2020-11-10",71.4647,73.5301,71.1997,72.7533,164900.0],["2020-11-11",73.1554,73.4296,70.4961,71.4373,117400.0],["2020-11-12",71.3094,71.9217,68.9425,70.0391,144000.0],["2020-11-13",70.8525,73.4296,70.7885,72.9361,113200.0],["2020-11-16",75.153,76.4868,72.8901,76.3672,128400.0],["2020-11-17",75.5301,76.5512,73.4328,76.2292,122700.0],["2020-11-18",76.6524,76.9283,73.9847,74.2975,127100.0],["2020-11-19",73.8652,75.6037,72.9729,74.2607,86500.0],["2020-11-20",73.7732,74.5551,72.1358,74.2883,100300.0],["2020-11-23",75.1806,76.8731,67.6653,76.5696,112900.0],["2020-11-24",77.9126,81.3437,77.2595,80.9665,144300.0],["2020-11-25",80.1386,81.5276,78.906,80.4514,180800.0],["2020-11-27",80.3594,81.1597,77.0755,78.5841,143500.0],["2020-11-30",77.931,77.931,75.2817,75.6957,165200.0],["2020-12-01",76.8179,77.6734,75.8521,77.4526,102100.0],["2020-12-02",77.1491,78.0781,76.6247,77.4986,100800.0],["2020-12-03",77.517,78.3725,76.3764,77.5538,77600.0],["2020-12-04",78.2621,80.4422,77.563,80.1386,61300.0],["2020-12-07",79.7063,79.8995,78.1241,79.1544,96100.0],["2020-12-08",78.5473,80.3042,78.3725,79.8259,169300.0],["2020-12-09",80.7549,81.2149,78.9428,80.525,81600.0],["2020-12-10",79.9731,80.1662,78.2713,78.8692,98200.0],["2020-12-11",78.2069,79.4303,77.0755,78.4829,93000.0],["2020-12-14",79.3475,80.1478,78.2529,78.3081,135500.0],["2020-12-15",78.8416,82.4751,78.8416,81.3437,170400.0],["2020-12-16",81.914,82.3647,80.571,81.1321,147200.0],["2020-12-17",81.7208,83.7169,80.9941,83.3398,130200.0],["2020-12-18",83.9101,84.4344,80.9481,81.454,697500.0],["2020-12-21",79.7339,81.73,78.8876,79.6695,73400.0],["2020-12-22",79.7523,80.8653,79.4395,79.9547,60800.0],["2020-12-23",80.4514,82.0795,80.4514,81.592,79800.0],["2020-12-24",82.1623,82.6867,81.1781,82.3647,29500.0],["2020-12-28",83.2478,84.2136,82.5947,83.1834,76300.0],["2020-12-29",83.0178,83.0178,81.1597,81.546,63200.0],["2020-12-30",80.8009,83.2386,80.8009,83.0362,74500.0],["2020-12-31",83.0178,83.9561,82.4843,83.4594,74800.0],["2021-01-04",83.9653,85.1243,81.5368,82.3831,120700.0],["2021-01-05",82.7235,86.0626,82.7235,84.9403,91700.0],["2021-01-06",86.6145,91.6002,86.0166,91.0482,189100.0],["2021-01-07",91.3058,92.612,88.675,92.5016,103000.0],["2021-01-08",93.4307,94.3322,88.9877,90.0088,288800.0],["2021-01-11",88.583,92.6396,88.2886,90.248,90300.0],["2021-01-12",91.0298,94.5989,91.0298,94.2402,77300.0],["2021-01-13",93.0167,93.0167,90.2939,90.7815,106900.0],["2021-01-14",91.5542,93.3939,91.5542,91.8209,87000.0],["2021-01-15",90.9103,91.6002,89.1625,89.4753,98100.0],["2021-01-19",90.3951,91.9865,89.1625,89.6868,76500.0],["2021-01-20",89.7236,91.9313,88.3622,89.6408,74200.0],["2021-01-21",89.4753,89.4753,87.286,87.8563,72400.0],["2021-01-22",86.6329,89.0153,85.7222,88.8681,127700.0],["2021-01-25",88.2242,89.3097,85.7958,87.3136,63200.0],["2021-01-26",88.261,88.261,85.9338,86.1637,70600.0],["2021-01-27",84.3608,85.3359,82.4015,83.9285,131500.0],["2021-01-28",85.3267,85.5842,83.2846,84.1584,138400.0],["2021-01-29",83.8917,84.0021,80.3042,80.7549,99200.0],["2021-02-01",80.9297,83.6065,79.9639,83.1282,107900.0],["2021-02-02",84.3516,85.3359,82.8062,84.4988,75800.0],["2021-02-03",84.1584,85.8234,83.165,85.4095,87200.0],["2021-02-04",85.6394,87.4608,84.8759,87.1848,96900.0],["2021-02-05",88.4174,88.4174,86.1729,87.01,74800.0],["2021-02-08",88.0955,91.4806,87.4884,91.3518,85800.0],["2021-02-09",91.4898,92.9248,90.2848,91.9221,106700.0],["2021-02-10",92.5016,93.0167,90.8367,90.993,65800.0],["2021-02-11",91.637,92.2257,89.5121,91.9405,69900.0],["2021-02-12",91.3518,92.4372,91.2782,92.0601,60700.0],["2021-02-16",92.4372,92.6764,89.5948,89.5948,100900.0],["2021-02-17",87.0652,90.5239,86.7157,89.88,107300.0],["2021-02-18",89.7972,89.7972,87.424,89.2269,102600.0],["2021-02-19",89.2269,92.2993,89.0337,91.8485,77400.0],["2021-02-22",91.1126,94.1298,90.9378,93.2927,97000.0],["2021-02-23",92.3453,93.863,91.545,93.2375,93000.0],["2021-02-24",93.6422,96.5582,92.9339,96.3742,117900.0],["2021-02-25",96.6778,97.0458,93.3939,93.7802,78300.0],["2021-02-26",93.5135,94.9668,91.4254,92.4004,106000.0],["2021-03-01",94.231,94.6725,93.2651,93.3663,97900.0],["2021-03-02",93.8262,93.8262,92.1613,92.1705,54000.0],["2021-03-03",92.7224,94.4793,92.0969,92.4464,92500.0],["2021-03-04",92.6948,93.5963,90.6435,91.3058,76600.0],["2021-03-05",92.8604,93.4123,91.2782,93.2835,120400.0],["2021-03-08",94.2586,96.503,93.2283,94.5437,77600.0],["2021-03-09",95.3164,95.4084,93.5779,93.7526,67800.0],["2021-03-10",94.3322,97.009,94.139,96.6226,61800.0],["2021-03-11",97.2941,97.2941,94.5805,96.1075,61900.0],["2021-03-12",96.549,97.1837,95.3256,96.9722,58200.0],["2021-03-15",96.3927,96.6502,94.9301,95.4544,80800.0],["2021-03-16",94.9209,95.3808,93.2191,94.1206,52200.0],["2021-03-17",94.0102,95.9143,93.7618,95.6843,62800.0],["2021-03-18",95.3624,98.5635,94.9577,96.5122,108500.0],["2021-03-19",95.62,96.8434,93.8722,95.9971,282400.0],["2021-03-22",96.2639,96.2639,92.5292,92.9156,38700.0],["2021-03-23",91.8761,92.796,89.4845,90.1284,99000.0],["2021-03-24",91.1678,92.8604,90.8091,91.0482,89000.0],["2021-03-25",90.4319,92.888,88.5738,92.3636,63100.0],["2021-03-26",93.5687,95.7947,93.2835,94.7461,62900.0],["2021-03-29",94.185,96.9262,90.0916,93.8262,87800.0],["2021-03-30",93.7434,94.8565,92.5476,94.2034,96200.0],["2021-03-31",94.139,95.7671,93.5411,94.4609,210600.0],["2021-04-01",94.8381,97.3769,93.6331,96.8894,129700.0],["2021-04-05",97.4045,99.0971,95.8039,96.8802,58100.0],["2021-04-06",97.1653,97.9748,96.7514,97.4597,60500.0],["2021-04-07",97.5609,97.5609,94.9209,95.4452,92600.0],["2021-04-08",95.7579,96.1995,93.5503,93.8538,56800.0],["2021-04-09",94.7461,94.9944,93.863,94.3138,57700.0],["2021-04-12",94.7461,95.3348,93.955,94.7553,52200.0],["2021-04-13",94.6725,94.8197,92.7316,93.3663,99500.0],["2021-04-14",93.6423,96.2639,93.5411,95.5096,70500.0],["2021-04-15",96.2823,96.7882,94.5529,94.9117,51900.0],["2021-04-16",95.6843,96.0891,94.2126,94.5805,80100.0],["2021-04-19",94.8565,94.8565,90.7631,91.2506,124900.0],["2021-04-20",91.3978,93.5043,87.9759,88.2334,127200.0],["2021-04-21",88.3714,90.2847,88.3714,89.5581,126300.0],["2021-04-22",89.5029,89.6868,86.9732,87.7735,135700.0],["2021-04-23",87.9115,90.3491,86.8352,89.8708,127200.0],["2021-04-26",90.5975,91.8669,88.6106,88.721,63500.0],["2021-04-27",88.5094,88.8773,87.4791,88.8773,150200.0],["2021-04-28",88.6566,89.9812,88.4634,89.0061,69000.0],["2021-04-29",89.4569,91.3334,89.2269,91.1586,90300.0],["2021-04-30",90.1284,91.4162,88.8773,89.604,146900.0],["2021-05-03",90.5975,91.269,90.018,90.4779,137200.0],["2021-05-04",90.3951,91.5633,90.0272,90.7815,97000.0],["2021-05-05",90.5147,92.0325,88.8865,91.9589,71800.0],["2021-05-06",92.3452,94.5345,91.8117,94.5345,87100.0],["2021-05-07",94.3322,95.0129,91.1034,94.323,77700.0],["2021-05-10",94.9669,95.3348,92.3912,92.4096,123600.0],["2021-05-11",91.0206,93.6514,91.0206,93.2927,121800.0],["2021-05-12",94.7185,94.7185,90.3123,90.3583,57800.0],["2021-05-13",91.0666,93.5595,91.0666,93.4583,79800.0],["2021-05-14",93.597,94.1983,92.672,93.4305,99700.0],["2021-05-17",93.4213,93.5693,92.0707,92.746,112900.0],["2021-05-18",92.5147,93.486,91.9689,92.2465,98500.0],["2021-05-19",91.1549,93.0235,90.4148,91.2474,59100.0],["2021-05-20",91.3122,92.9495,91.3122,92.3482,70100.0],["2021-05-21",93.301,94.0133,91.8302,92.7182,180000.0],["2021-05-24",92.7182,93.5785,92.0152,93.0975,87200.0],["2021-05-25",93.4768,94.1058,91.7284,92.117,89900.0],["2021-05-26",92.191,94.8089,91.9504,94.2446,99300.0],["2021-05-27",94.1336,95.9097,93.6248,94.0688,139000.0],["2021-05-28",94.4481,97.0475,93.2178,93.5323,52400.0],["2021-06-01",94.4203,96.8625,93.4583,95.2436,100600.0],["2021-06-02",95.4564,95.7709,93.2178,93.6895,58500.0],["2021-06-03",93.0513,94.2446,92.672,94.1521,104200.0],["2021-06-04",94.5961,99.1196,93.9393,94.2446,69000.0],["2021-06-07",94.1891,95.7061,93.2085,93.8375,91300.0],["2021-06-08",94.2538,94.7718,93.5785,94.6423,96100.0],["2021-06-09",94.6701,94.6701,92.5147,92.524,74200.0],["2021-06-10",92.931,93.671,90.6091,90.8219,71500.0],["2021-06-11",91.4417,91.8857,90.5629,91.1271,84900.0],["2021-06-14",91.0346,91.5434,90.3501,90.8404,123200.0],["2021-06-15",90.7479,90.8959,89.4435,89.7581,75900.0],["2021-06-16",89.3788,89.7303,88.4167,89.1198,66400.0],["2021-06-17",88.685,89.3695,86.1133,86.7054,88900.0],["2021-06-18",85.5213,87.6027,84.5407,84.6888,146400.0],["2021-06-21",85.5676,87.0199,85.5676,86.2891,73200.0],["2021-06-22",85.9098,86.7516,85.1975,86.5666,60000.0],["2021-06-23",86.1688,87.5102,85.6693,86.8256,75900.0],["2021-06-24",87.0292,87.2789,86.4741,86.9181,102800.0],["2021-06-25",87.0199,87.5287,86.3446,86.9551,679500.0],["2021-06-28",86.7146,86.7146,84.3465,84.3465,106200.0],["2021-06-29",84.4483,85.1605,83.2549,83.2549,58400.0],["2021-06-30",82.8571,84.2817,82.8294,83.8192,147800.0],["2021-07-01",84.365,85.1143,83.8932,84.0967,105900.0],["2021-07-02",84.328,84.7535,83.1254,83.7082,92400.0],["2021-07-06",84.1245,84.1245,80.3873,81.9321,128100.0],["2021-07-07",81.9506,82.8109,81.3493,82.2559,153200.0],["2021-07-08",80.6093,82.7739,80.526,82.2189,108400.0],["2021-07-09",83.2364,84.2725,83.1994,83.6157,62900.0],["2021-07-12",83.1254,84.4112,83.1254,84.2632,79900.0],["2021-07-13",84.069,84.069,82.3391,82.8109,106600.0],["2021-07-14",82.8849,84.3002,82.8849,83.2734,83700.0],["2021-07-15",82.9497,84.1245,82.5149,83.5047,80000.0],["2021-07-16",83.6897,84.3187,81.5066,81.5158,70100.0],["2021-07-19",80.0265,80.5075,78.7684,79.0459,74200.0],["2021-07-20",79.3882,81.5528,79.3882,80.2392,125600.0],["2021-07-21",80.8775,81.7841,80.193,80.563,74900.0],["2021-07-22",80.3595,80.8405,79.0922,79.6657,60900.0],["2021-07-23",80.156,80.3687,79.3974,79.9987,54100.0],["2021-07-26",80.6093,80.6093,79.8877,80.2022,183800.0],["2021-07-27",79.7397,81.6731,79.7397,80.3965,76000.0],["2021-07-28",80.637,81.5158,79.3789,81.007,117600.0],["2021-07-29",81.9136,82.3114,81.2846,82.2466,215100.0],["2021-07-30",82.3114,82.9682,81.5436,81.8211,155400.0],["2021-08-02",81.7933,83.7359,81.5621,81.7933,84600.0],["2021-08-03",82.2004,82.2004,78.6297,81.3216,250500.0],["2021-08-04",80.4705,81.5066,78.0099,79.7767,228000.0],["2021-08-05",79.9617,80.3503,79.1014,80.008,115400.0],["2021-08-06",80.8035,83.3659,80.7018,82.6259,136300.0],["2021-08-09",82.7369,84.735,82.3206,84.3742,86000.0],["2021-08-10",84.5778,87.5102,83.5879,86.6406,125200.0],["2021-08-11",87.2141,88.2132,86.7794,87.7414,118400.0],["2021-08-12",88.056,89.3325,86.3631,87.4269,162000.0],["2021-08-13",87.3622,88.056,86.2613,87.0291,72600.0],["2021-08-16",86.5111,87.9357,85.6601,86.2983,59700.0],["2021-08-17",85.7896,86.4649,84.5315,85.6508,86700.0],["2021-08-18",85.3271,86.4186,84.7443,84.8553,69900.0],["2021-08-19",84.18,85.0125,82.9682,83.5324,98700.0],["2021-08-20",83.3197,84.4575,82.9774,83.6989,77500.0],["2021-08-23",84.3465,86.8256,84.1152,84.7998,57200.0],["2021-08-24",84.7998,87.3899,84.7998,86.0023,81300.0],["2021-08-25",85.9191,86.2891,85.1883,85.6508,83000.0],["2021-08-26",85.9191,86.2706,84.4482,84.6518,76500.0],["2021-08-27",84.846,88.5185,84.735,88.5185,128100.0],["2021-08-30",88.6387,88.6387,86.5019,86.5481,50300.0],["2021-08-31",86.4464,87.3992,85.4936,86.5851,97400.0],["2021-09-01",86.8164,86.8164,84.7258,85.7248,61300.0],["2021-09-02",85.7711,86.7886,85.1513,85.3918,50700.0],["2021-09-03",85.475,85.6508,84.0227,84.4667,68600.0],["2021-09-07",84.1707,85.0403,83.9487,84.0505,52200.0],["2021-09-08",83.9857,84.3002,83.1347,84.291,67700.0],["2021-09-09",84.402,85.142,83.7267,84.1522,72400.0],["2021-09-10",84.6333,84.6333,82.5889,82.6074,80600.0],["2021-09-13",83.3937,84.0597,81.9876,82.6074,61300.0],["2021-09-14",83.0052,83.0052,79.8877,80.1467,68100.0],["2021-09-15",80.4335,81.2383,79.6009,80.2947,81000.0],["2021-09-16",80.7018,81.3771,79.4252,79.7027,73000.0],["2021-09-17",79.2217,80.4428,77.3438,78.3521,313000.0],["2021-09-20",76.7518,81.7841,74.9664,76.4095,112900.0],["2021-09-21",76.909,77.7046,75.3179,76.1875,149600.0],["2021-09-22",76.9645,81.1643,75.0589,77.3901,115600.0],["2021-09-23",78.0654,79.0089,76.0488,78.4817,63400.0],["2021-09-24",77.9359,79.0644,77.6213,78.3614,75100.0],["2021-09-27",78.7036,81.4048,78.0839,80.4705,71500.0],["2021-09-28",80.23,80.9515,79.0829,79.3327,101700.0],["2021-09-29",79.4252,79.6842,78.3429,79.1754,72200.0],["2021-09-30",79.5362,81.2105,77.2421,77.9081,137900.0],["2021-10-01",78.4354,80.2207,77.9451,79.4529,151100.0],["2021-10-04",79.49,80.1467,78.0931,78.8239,81300.0],["2021-10-05",80.2022,80.2022,79.0274,79.5084,99200.0],["2021-10-06",78.5926,80.2022,77.1403,78.7499,82200.0],["2021-10-07",79.3697,79.86,78.7684,79.3049,140100.0],["2021-10-08",79.1292,79.7305,77.8988,78.7776,48300.0],["2021-10-11",78.7406,79.5177,78.1301,78.1301,77700.0],["2021-10-12",78.0746,78.9534,78.0099,78.5464,52000.0],["2021-10-13",78.6667,78.8702,77.6491,78.4447,53100.0],["2021-10-14",78.8147,79.8322,78.7592,79.6657,100200.0],["2021-10-15",80.6833,80.6833,79.1199,79.2772,112000.0],["2021-10-18",78.7407,80.489,78.6204,80.4058,123000.0],["2021-10-19",80.7018,81.007,79.3697,79.8785,69200.0],["2021-10-20",80.045,80.5445,79.2494,79.9802,88300.0],["2021-10-21",80.0172,80.933,78.8794,80.8128,124300.0],["2021-10-22",80.7573,82.8109,80.4428,81.8396,196300.0],["2021-10-25",81.7101,83.1624,80.785,81.5066,106900.0],["2021-10-26",81.4973,81.5158,80.563,80.9238,83500.0],["2021-10-27",80.4798,81.0533,79.49,80.2762,113600.0],["2021-10-28",80.4242,82.8386,80.4242,82.8294,64500.0],["2021-10-29",82.6074,83.995,80.6463,83.8192,111100.0],["2021-11-01",84.0967,84.9293,82.8202,84.0875,126600.0],["2021-11-02",84.0597,86.4001,83.4307,86.4001,154900.0],["2021-11-03",85.6416,88.759,82.9867,85.9191,149800.0],["2021-11-04",86.5666,86.5666,83.5787,83.6249,148800.0],["2021-11-05",84.2725,87.5009,84.2725,86.8811,73700.0],["2021-11-08",87.6767,88.7035,86.7424,87.0661,49800.0],["2021-11-09",86.6129,88.8977,85.0495,86.6129,177200.0],["2021-11-10",86.6776,87.6212,85.9653,85.9746,119700.0],["2021-11-11",86.0023,86.5851,85.1143,86.2521,101400.0],["2021-11-12",86.7701,87.1957,86.0671,86.7516,69100.0],["2021-11-15",87.1519,87.1519,85.1598,85.6625,85400.0],["2021-11-16",85.6438,86.1279,84.3871,85.0015,77500.0],["2021-11-17",84.7223,85.1319,82.0599,83.3073,184200.0],["2021-11-18",82.9163,82.9256,80.6169,81.2686,230200.0],["2021-11-19",81.0172,82.1995,80.9893,81.2965,158200.0],["2021-11-22",81.9481,83.9775,81.883,82.4881,265500.0],["2021-11-23",82.7394,83.0187,81.5199,82.6091,166800.0],["2021-11-24",82.2367,82.7859,81.1196,81.2965,138500.0],["2021-11-26",79.3974,80.9893,76.4744,77.4425,61500.0],["2021-11-29",78.42,79.3043,76.3254,77.7311,101100.0],["2021-11-30",76.7723,77.8242,75.4038,75.59,125000.0],["2021-12-01",77.1725,78.7179,76.2044,76.2882,129700.0],["2021-12-02",76.4744,78.7365,76.4744,78.2245,74000.0],["2021-12-03",78.5875,78.6527,76.4837,77.4611,72900.0],["2021-12-06",78.4758,81.4641,78.4758,81.1848,127100.0],["2021-12-07",82.0133,82.9908,80.0305,80.4028,131000.0],["2021-12-08",80.8869,81.9202,80.3004,81.5944,99200.0],["2021-12-09",80.859,81.2593,80.0863,81.1941,74000.0],["2021-12-10",81.6689,82.5253,81.2686,82.1064,79000.0],["2021-12-13",81.7713,82.516,78.5224,82.2833,152400.0],["2021-12-14",81.9016,83.5493,81.3617,82.9442,196000.0],["2021-12-15",83.1583,84.9922,81.2499,84.9922,198000.0],["2021-12-16",85.2622,86.1093,83.8658,85.0108,433200.0],["2021-12-17",85.4204,85.4577,82.5905,84.4802,673000.0],["2021-12-20",83.782,83.782,79.1275,80.1049,252400.0],["2021-12-21",80.859,82.8046,80.8031,82.6091,88400.0],["2021-12-22",82.4229,82.9535,80.9893,82.6184,56900.0],["2021-12-23",83.1118,84.2661,82.8697,83.3352,74500.0],["2021-12-27",83.391,85.1132,82.5718,85.0201,77900.0],["2021-12-28",85.5508,86.5468,83.9868,85.5414,81900.0],["2021-12-29",85.8021,86.0534,84.685,85.5787,49000.0],["2021-12-30",85.6811,86.2862,84.1637,84.2847,64900.0],["2021-12-31",83.9682,84.9736,83.8193,84.0985,90400.0],["2022-01-03",84.6198,87.3288,84.6198,87.1612,161200.0],["2022-01-04",87.4964,89.4327,87.003,89.1255,68700.0],["2022-01-05",89.4047,90.6987,89.4047,90.2798,88000.0],["2022-01-06",90.4287,91.5644,88.6879,91.462,127400.0],["2022-01-07",91.3783,92.8026,91.3038,92.7095,108700.0],["2022-01-10",92.6257,93.0632,90.3356,91.0524,164100.0],["2022-01-11",91.4434,91.8623,90.3263,91.341,120200.0],["2022-01-12",91.3689,91.5272,90.5684,91.1176,107400.0],["2022-01-13",91.5551,92.514,90.9128,91.2107,91900.0],["2022-01-14",90.2798,91.8809,89.3023,91.7506,65100.0],["2022-01-18",90.8849,91.7972,90.1402,91.3969,102800.0],["2022-01-19",91.7693,91.7693,89.4792,90.1681,107900.0],["2022-01-20",90.1215,90.7359,88.7252,88.8741,120200.0],["2022-01-21",88.4273,90.317,87.7943,87.8687,116300.0],["2022-01-24",86.4444,88.8183,85.9417,88.3249,126600.0],["2022-01-25",87.5708,88.5483,85.1691,87.7105,80600.0],["2022-01-26",87.9153,89.8237,86.2583,87.4312,83400.0],["2022-01-27",87.8967,89.3675,85.6532,86.6399,85300.0],["2022-01-28",87.6081,87.6081,84.5175,86.5748,64200.0],["2022-01-31",85.7742,86.6865,85.2063,86.5375,74800.0],["2022-02-01",86.3886,87.1612,86.0255,87.0123,77500.0],["2022-02-02",86.7889,87.3847,85.4111,86.1186,107300.0],["2022-02-03",85.6345,86.9564,84.6757,84.927,83200.0],["2022-02-04",84.3778,84.9177,82.9721,84.0985,78000.0],["2022-02-07",83.8937,84.6664,83.0559,83.4748,43800.0],["2022-02-08",83.4748,86.1186,83.4748,86.1186,53600.0],["2022-02-09",86.3793,86.8726,85.5228,86.2955,62800.0],["2022-02-10",85.467,86.8913,85.1784,85.3832,72100.0],["2022-02-11",86.0069,86.3886,84.4616,85.1784,54100.0],["2022-02-14",85.5973,86.0069,84.4243,85.5694,68100.0],["2022-02-15",85.858,87.9339,85.858,87.4405,49400.0],["2022-02-16",88.7624,92.905,88.2504,92.4767,96400.0],["2022-02-17",91.6668,92.3743,90.3543,92.2533,90100.0],["2022-02-18",92.0671,93.5659,91.6668,92.7933,115200.0],["2022-02-22",92.2906,92.7932,90.5125,90.7173,84100.0],["2022-02-23",90.9966,90.9966,89.0417,89.4513,78800.0],["2022-02-24",87.999,90.3356,87.4777,89.9633,83800.0],["2022-02-25",90.2053,91.4807,89.5816,90.2239,89300.0],["2022-02-28",89.2837,90.1681,88.1666,88.902,149000.0],["2022-03-01",88.3621,88.9021,83.689,85.2994,171100.0],["2022-03-02",85.5787,90.2426,85.5787,89.8236,67000.0],["2022-03-03",90.4474,90.6615,88.3714,88.902,78300.0],["2022-03-04",88.0456,88.7345,87.2729,87.8408,66000.0],["2022-03-07",87.4964,88.4552,85.6159,85.6159,72300.0],["2022-03-08",86.1279,86.3513,83.5865,83.782,103000.0],["2022-03-09",85.2715,86.0534,84.7595,85.5228,81700.0],["2022-03-10",84.6664,86.3048,82.6091,86.1931,70900.0],["2022-03-11",86.7609,87.5894,85.1691,85.1691,55700.0],["2022-03-14",85.7649,86.9844,84.6757,85.9138,52600.0],["2022-03-15",86.4817,87.0309,84.0892,84.9364,77200.0],["2022-03-16",85.6532,88.0642,85.6532,87.8966,80300.0],["2022-03-17",87.1799,89.5816,87.1799,88.5762,55000.0],["2022-03-18",88.7624,88.8555,86.9192,87.4126,152200.0],["2022-03-21",87.7198,88.3063,86.491,87.2357,66300.0],["2022-03-22",87.7943,89.4978,87.6453,88.2504,55100.0],["2022-03-23",87.6174,88.8927,86.7702,88.7345,79200.0],["2022-03-24",88.9579,90.075,88.2504,89.8702,48300.0],["2022-03-25",90.2891,91.9368,89.3768,91.2945,95500.0],["2022-03-28",91.0152,91.0152,87.878,88.1108,51000.0],["2022-03-29",88.6321,90.6149,88.3156,89.1162,128800.0],["2022-03-30",89.5351,89.5351,86.0721,86.5654,71900.0],["2022-03-31",86.0069,87.0774,85.7742,86.1558,101300.0],["2022-04-01",86.7051,88.418,86.7051,87.7198,81500.0],["2022-04-04",87.7105,88.7438,86.2489,88.5017,98300.0],["2022-04-05",88.5483,88.9765,86.7796,87.0402,88600.0],["2022-04-06",86.8913,87.878,86.3141,87.1054,107000.0],["2022-04-07",87.5708,87.5708,86.5561,86.6958,86700.0],["2022-04-08",86.6027,87.6081,84.8433,85.0946,59100.0],["2022-04-11",84.7315,85.8207,83.3817,83.6982,67100.0],["2022-04-12",84.4057,86.0069,84.4057,85.3553,88400.0],["2022-04-13",85.5508,87.1799,85.1225,87.0681,54600.0],["2022-04-14",87.4219,88.5762,86.463,87.3474,60500.0],["2022-04-18",87.4126,87.878,86.6492,86.7889,45100.0],["2022-04-19",86.4537,89.563,86.4537,88.8183,59000.0],["2022-04-20",88.93,90.2053,88.7159,89.1813,38900.0],["2022-04-21",90.0843,90.4194,87.1333,87.5987,57300.0],["2022-04-22",87.4126,88.0177,86.2303,87.1426,115000.0],["2022-04-25",86.4072,88.6228,83.9868,88.1014,138500.0],["2022-04-26",87.7198,88.66,85.7276,85.7369,105500.0],["2022-04-27",85.6066,87.8967,84.9084,86.9564,87600.0],["2022-04-28",87.3009,89.6747,86.5934,89.4513,79300.0],["2022-04-29",88.9579,90.2612,88.66,88.7252,108700.0],["2022-05-02",89.4047,90.3356,87.5802,89.1162,112200.0],["2022-05-03",89.1534,91.4062,88.8462,90.4939,81700.0],["2022-05-04",90.4939,93.4821,88.0363,93.0539,85700.0],["2022-05-05",92.3836,94.0034,91.8251,93.0353,160000.0],["2022-05-06",93.1284,95.6325,92.2626,93.9383,150800.0],["2022-05-09",93.3425,94.3106,92.905,93.6404,133900.0],["2022-05-10",93.7707,93.9755,88.6693,91.4062,138400.0],["2022-05-11",91.2666,94.8506,91.2666,92.0392,192100.0],["2022-05-12",92.3185,93.5566,91.2014,93.3239,122100.0],["2022-05-13",93.538,95.6511,91.7879,94.4782,111800.0],["2022-05-16",94.2159,96.5484,93.6632,96.4547,193100.0],["2022-05-17",97.6724,100.1079,97.5975,99.3211,120000.0],["2022-05-18",99.1806,99.2461,97.0355,97.4101,134800.0],["2022-05-19",96.642,97.5038,95.5648,95.9208,123300.0],["2022-05-20",96.6608,97.176,94.4033,95.6304,130300.0],["2022-05-23",96.7544,96.7544,94.525,94.7779,108400.0],["2022-05-24",94.4876,95.2088,92.764,94.7498,96100.0],["2022-05-25",94.6843,95.4711,91.4432,95.1995,87200.0],["2022-05-26",95.7428,96.7357,95.1339,95.8364,61200.0],["2022-05-27",96.1643,97.9815,95.5554,97.7567,67700.0],["2022-05-31",97.4476,97.7193,95.1526,95.5742,180800.0],["2022-06-01",96.3329,96.9605,95.0309,96.0519,88400.0],["2022-06-02",96.2954,99.3679,96.2954,99.2087,81400.0],["2022-06-03",98.9838,98.9838,96.8856,97.7567,56600.0],["2022-06-06",98.6279,99.1337,97.2134,98.1221,76200.0],["2022-06-07",97.6537,98.197,96.4641,97.6912,75800.0],["2022-06-08",97.0542,98.3375,95.9582,96.0706,96700.0],["2022-06-09",95.7802,96.258,94.3283,94.3471,74000.0],["2022-06-10",93.4572,94.0379,91.5931,92.1832,86100.0],["2022-06-13",90.4503,91.0498,89.1576,89.3543,126900.0],["2022-06-14",89.8133,89.8133,87.5839,88.914,88700.0],["2022-06-15",89.448,90.1974,87.4996,88.4176,105500.0],["2022-06-16",86.9657,86.9657,83.8651,84.2398,104200.0],["2022-06-17",85.0547,85.0547,81.4202,81.7668,170800.0],["2022-06-21",82.3757,84.3897,81.0455,83.2281,90700.0],["2022-06-22",82.1602,85.5418,80.7552,85.2327,142400.0],["2022-06-23",85.2327,86.0383,84.2023,85.4856,149400.0],["2022-06-24",85.7292,88.4176,85.7292,87.7057,508300.0],["2022-06-27",88.1459,88.6892,86.6753,87.6307,81300.0],["2022-06-28",88.2677,89.4293,87.434,89.0077,88100.0],["2022-06-29",88.6799,89.2606,86.3568,89.0264,103400.0],["2022-06-30",87.9398,90.1786,86.9656,89.729,102100.0],["2022-07-01",89.2606,90.3847,88.4644,89.8133,82600.0],["2022-07-05",88.4551,88.9609,85.7198,88.1834,130000.0],["2022-07-06",87.9586,88.5113,84.1555,86.0008,102500.0],["2022-07-07",86.591,88.3426,86.4785,87.256,68800.0],["2022-07-08",87.1062,87.1062,85.4388,86.5535,68500.0],["2022-07-11",85.7292,86.1132,84.8674,85.6542,52600.0],["2022-07-12",85.5699,86.7783,84.3616,85.0173,75600.0],["2022-07-13",83.9119,87.5558,83.3031,84.8206,79900.0],["2022-07-14",83.5747,85.5793,83.5747,85.4575,56700.0],["2022-07-15",86.3193,87.3778,85.5044,87.3216,98300.0],["2022-07-18",87.9492,88.7735,87.4059,88.0522,72200.0],["2022-07-19",88.6705,91.7898,87.6495,90.9749,87600.0],["2022-07-20",90.5721,92.6891,90.3379,92.0989,109000.0],["2022-07-21",91.2465,92.1926,90.7126,92.0333,80200.0],["2022-07-22",92.3237,93.3822,90.8905,91.4338,86900.0],["2022-07-25",91.9771,92.9513,91.6118,92.9513,69400.0],["2022-07-26",92.9513,93.9536,92.1458,92.586,61700.0],["2022-07-27",93.0731,95.3306,92.2488,94.3564,64000.0],["2022-07-28",94.7686,95.3868,92.6047,94.7405,63500.0],["2022-07-29",94.8061,96.08,94.8061,95.5461,60400.0],["2022-08-01",94.806,97.4757,94.4688,96.5109,69000.0],["2022-08-02",95.724,96.5015,94.2721,94.2721,52500.0],["2022-08-03",94.2534,94.9372,90.6376,92.4268,116700.0],["2022-08-04",91.9771,92.6422,89.1482,89.9538,86000.0],["2022-08-05",89.1014,90.7313,88.989,89.2138,56800.0],["2022-08-08",89.9163,91.0498,89.3168,89.9632,74500.0],["2022-08-09",90.1786,91.209,89.27,90.5346,84700.0],["2022-08-10",91.743,92.4174,88.8485,91.3776,77300.0],["2022-08-11",92.0427,93.1574,91.7992,92.1458,47100.0],["2022-08-12",92.4642,93.8038,92.3799,93.1574,67600.0],["2022-08-15",92.9232,93.6726,92.0333,92.9888,87900.0],["2022-08-16",93.1761,94.4314,92.5579,94.319,67700.0],["2022-08-17",94.1035,95.0964,93.4665,94.9091,61100.0],["2022-08-18",95.0215,96.5952,94.8997,96.5858,62100.0],["2022-08-19",95.902,96.5203,95.3962,95.902,93500.0],["2022-08-22",95.5835,95.5835,93.8787,94.0379,91500.0],["2022-08-23",94.1878,96.1175,94.1878,94.8154,76200.0],["2022-08-24",94.5438,94.6468,92.1457,92.6235,64700.0],["2022-08-25",92.7453,95.4149,91.1435,94.3845,76900.0],["2022-08-26",94.4501,95.9208,91.6024,91.6493,49200.0],["2022-08-29",90.8531,91.4807,90.2348,90.6001,81900.0],["2022-08-30",90.4128,90.4409,87.7619,87.79,55200.0],["2022-08-31",87.7244,88.8672,86.9844,87.5464,106600.0],["2022-09-01",86.694,86.7971,84.1367,84.8018,65200.0],["2022-09-02",85.2421,85.8322,83.097,83.7152,60900.0],["2022-09-06",83.9681,83.9681,81.1767,81.9823,78700.0],["2022-09-07",81.5607,83.7808,81.261,83.4342,61000.0],["2022-09-08",82.5068,83.0033,81.7294,82.8441,67900.0],["2022-09-09",83.4061,85.0454,82.7785,84.7831,73700.0],["2022-09-12",85.2983,87.4434,85.214,87.1811,69600.0],["2022-09-13",85.7198,87.0874,83.2469,83.2469,68800.0],["2022-09-14",83.2094,83.8745,81.7856,82.6005,83200.0],["2022-09-15",81.9916,82.1322,80.5023,81.2142,74300.0],["2022-09-16",80.8582,82.4506,80.4554,82.0197,216500.0],["2022-09-19",81.5326,84.4646,81.5326,84.2211,85500.0],["2022-09-20",83.6777,84.4646,82.5068,84.1836,98200.0],["2022-09-21",84.9892,86.7689,84.2023,84.2211,133200.0],["2022-09-22",83.8745,85.1671,82.7035,84.7362,91900.0],["2022-09-23",83.837,84.6426,81.7013,83.4155,102700.0],["2022-09-26",82.7223,85.4856,81.6357,81.6919,130000.0],["2022-09-27",82.179,82.6099,79.9215,80.0807,124900.0],["2022-09-28",80.7739,82.8347,79.8934,82.104,177200.0],["2022-09-29",81.6357,81.9635,79.2564,80.7926,117700.0],["2022-09-30",80.8863,82.8628,80.2212,80.2493,132900.0],["2022-10-03",80.9706,82.5068,80.9706,81.7294,70700.0],["2022-10-04",82.6192,84.4552,82.4787,83.6777,122000.0],["2022-10-05",83.0314,83.5653,82.1134,82.9096,118700.0],["2022-10-06",82.8253,83.1625,81.4858,81.9073,58600.0],["2022-10-07",80.1369,80.1931,78.4883,79.0691,92000.0],["2022-10-10",79.0691,81.4952,77.87,80.8676,83200.0],["2022-10-11",80.7271,82.7316,80.343,81.9073,117500.0],["2022-10-12",82.2445,83.1532,81.2704,82.7316,69700.0],["2022-10-13",81.6076,85.4669,81.6076,85.0547,79800.0],["2022-10-14",86.0758,86.7034,83.556,83.7152,61200.0],["2022-10-17",84.577,86.4598,84.577,85.3826,68100.0],["2022-10-18",86.8439,87.7431,86.3568,87.3029,68200.0],["2022-10-19",86.3755,87.8836,86.2631,87.7431,53900.0],["2022-10-20",87.5183,88.3707,84.5395,85.5044,67800.0],["2022-10-21",86.1039,89.2513,85.5325,88.3707,75500.0],["2022-10-24",89.0639,89.3262,88.2771,88.4457,44400.0],["2022-10-25",88.455,90.4971,87.9867,88.9796,69300.0],["2022-10-26",89.4012,92.0333,88.0616,90.1599,109900.0],["2022-10-27",90.2723,91.6212,89.4573,89.8882,73500.0],["2022-10-28",89.8414,92.9513,89.4199,92.3799,72100.0],["2022-10-31",91.9022,94.066,91.7523,93.6632,104100.0],["2022-11-01",94.4595,94.7218,92.2301,92.6797,74600.0],["2022-11-02",93.9443,94.0848,90.1037,90.2629,80700.0],["2022-11-03",89.167,92.867,87.8836,91.6024,99900.0],["2022-11-04",92.942,96.6514,92.7734,96.6514,115100.0],["2022-11-07",96.5952,97.5413,95.0964,95.8177,109000.0],["2022-11-08",95.8177,98.3469,94.6374,95.3774,104900.0],["2022-11-09",97.4102,99.2836,94.5531,94.7967,139600.0],["2022-11-10",98.5436,101.8971,98.1783,101.8971,162400.0],["2022-11-11",101.7191,104.4918,100.1266,101.3912,77600.0],["2022-11-14",100.2765,103.6113,99.8456,102.4216,71800.0],["2022-11-15",103.2179,105.8969,101.8128,103.5457,97000.0],["2022-11-16",103.5832,104.4824,103.171,103.6113,75300.0],["2022-11-17",102.1593,103.3584,101.6067,103.349,62700.0],["2022-11-18",104.6682,106.1664,103.283,104.6022,89100.0],["2022-11-21",104.084,108.9838,103.9332,104.6588,52700.0],["2022-11-22",104.8661,106.7129,104.4986,106.157,49700.0],["2022-11-23",105.8743,106.2606,104.4138,105.3466,36900.0],["2022-11-25",104.687,106.1947,104.687,104.7813,25000.0],["2022-11-28",103.839,107.6175,101.8508,102.9438,71600.0],["2022-11-29",103.3961,104.753,101.5398,102.7648,63200.0],["2022-11-30",102.9344,105.4126,101.0404,104.4892,142700.0],["2022-12-01",104.8849,105.7235,102.4538,105.0451,76900.0],["2022-12-02",103.7542,105.8178,101.9262,104.8661,70400.0],["2022-12-05",103.6976,104.1217,100.9462,102.6329,93100.0],["2022-12-06",102.8402,103.283,100.3808,101.3043,74300.0],["2022-12-07",102.1146,103.6882,101.6623,102.6988,90600.0],["2022-12-08",102.8496,103.5092,102.2183,102.925,86000.0],["2022-12-09",102.2936,102.8496,100.7672,101.031,51500.0],["2022-12-12",101.5021,101.6246,100.3902,101.521,67100.0],["2022-12-13",103.6128,104.6022,100.3054,100.72,119800.0],["2022-12-14",100.5881,102.2748,98.9863,99.4103,167200.0],["2022-12-15",98.468,98.468,96.7907,96.9321,140600.0],["2022-12-16",95.7637,97.3938,95.7637,97.1111,912100.0],["2022-12-19",97.7613,99.8437,97.5257,98.7318,131000.0],["2022-12-20",98.4209,99.6081,97.2807,97.5351,93100.0],["2022-12-21",98.4397,100.0228,97.6859,99.1276,41700.0],["2022-12-22",98.0251,98.4021,96.2819,97.4127,79800.0],["2022-12-23",96.9886,98.9297,96.8473,98.5434,32600.0],["2022-12-27",98.6753,99.1935,97.6388,98.3267,34900.0],["2022-12-28",98.1382,99.0711,96.7531,97.3373,45900.0],["2022-12-29",98.0628,98.5905,97.4692,98.157,40800.0],["2022-12-30",97.3655,97.8367,96.4233,96.9227,49100.0],["2023-01-03",97.13,97.7613,95.5564,97.5634,81900.0],["2023-01-04",97.8838,100.1924,97.6011,98.6188,109300.0],["2023-01-05",97.9497,98.4397,96.3667,96.8661,86000.0],["2023-01-06",98.3361,100.2018,96.5929,99.3914,66500.0],["2023-01-09",100.2583,100.4562,97.8932,98.3078,88800.0],["2023-01-10",98.4586,99.1841,97.6011,98.9109,85900.0],["2023-01-11",99.0616,99.9568,98.289,99.4197,75800.0],["2023-01-12",100.0604,102.0958,99.7401,101.9544,65900.0],["2023-01-13",101.766,103.6034,101.0781,103.3867,56300.0],["2023-01-17",103.7259,104.5268,103.3019,104.4797,59700.0],["2023-01-18",104.9886,105.9026,103.8673,104.8566,61700.0],["2023-01-19",104.7907,105.7047,103.6128,104.8378,82600.0],["2023-01-20",105.5068,105.5068,104.3761,104.7907,77800.0],["2023-01-23",104.6399,105.1487,103.5846,104.0086,56200.0],["2023-01-24",104.0369,105.5068,103.3867,103.528,50300.0],["2023-01-25",102.8496,104.1593,102.1523,103.5751,51000.0],["2023-01-26",103.9144,104.574,103.5374,104.574,37200.0],["2023-01-27",104.5551,104.7907,102.9627,103.528,28100.0],["2023-01-30",103.2076,104.6682,102.9061,103.2265,43500.0],["2023-01-31",103.6694,106.4962,103.0569,106.4962,73900.0],["2023-02-01",106.0062,109.0875,105.9874,107.7023,98500.0],["2023-02-02",107.7683,108.7482,106.4114,108.6163,80200.0],["2023-02-03",108.0321,108.8802,106.2889,108.0039,136200.0],["2023-02-06",107.8908,108.4656,106.7601,107.561,95700.0],["2023-02-07",106.9956,108.475,106.7318,107.7777,90000.0],["2023-02-08",107.0333,107.6175,104.9791,105.5257,62200.0],["2023-02-09",106.1758,106.515,102.9061,103.3678,79800.0],["2023-02-10",102.7554,103.3961,102.1617,103.3207,75000.0],["2023-02-13",103.3773,105.6953,103.3773,105.6576,57000.0],["2023-02-14",105.5445,107.3914,104.687,106.8825,90400.0],["2023-02-15",106.2229,107.5516,105.8554,107.495,55600.0],["2023-02-16",106.2701,108.9555,104.7718,108.0321,122700.0],["2023-02-17",108.2112,109.3042,107.74,108.654,92700.0],["2023-02-21",107.8437,108.2394,106.0533,106.1381,106900.0],["2023-02-22",102.7365,105.9874,96.1123,102.5198,236200.0],["2023-02-23",103.0852,105.0639,101.3231,102.5575,142400.0],["2023-02-24",101.3231,103.3113,100.7954,103.104,101000.0],["2023-02-27",103.6505,105.6293,103.2925,105.2618,91700.0],["2023-02-28",104.7907,105.6387,103.0098,103.1417,123900.0],["2023-03-01",103.0946,104.6305,102.3785,102.6046,131200.0],["2023-03-02",101.6906,103.7071,101.3891,103.5374,144100.0],["2023-03-03",104.1122,104.9226,101.3419,104.9226,138700.0],["2023-03-06",104.6965,104.8755,97.7048,99.5987,130400.0],["2023-03-07",99.9191,100.7483,98.1947,100.1829,107900.0],["2023-03-08",100.72,101.3985,99.1276,100.2395,123500.0],["2023-03-09",100.2395,100.6258,98.0157,98.1382,79900.0],["2023-03-10",97.6294,97.6294,94.567,95.4621,99500.0],["2023-03-13",93.8885,95.4339,91.3821,93.5682,68100.0],["2023-03-14",96.2819,98.4492,95.2643,96.4986,148400.0],["2023-03-15",94.011,95.0758,93.0311,94.0487,123000.0],["2023-03-16",92.8143,96.6494,92.5788,96.2442,90700.0],["2023-03-17",95.3114,95.5281,93.832,94.2654,303700.0],["2023-03-20",95.4715,97.4032,95.3867,96.1877,80700.0],["2023-03-21",97.7707,98.0063,95.9898,96.8473,110700.0],["2023-03-22",96.3008,96.8661,93.5493,94.1335,119300.0],["2023-03-23",94.2372,95.8108,92.4751,93.4645,112400.0],["2023-03-24",92.5128,94.6141,89.1394,94.5387,92800.0],["2023-03-27",95.4339,95.8767,92.5693,95.0004,74700.0],["2023-03-28",94.812,96.4421,94.2749,96.2536,178000.0],["2023-03-29",97.1582,97.1582,94.5858,95.8767,112800.0],["2023-03-30",96.5646,96.5646,94.7743,95.1323,84200.0],["2023-03-31",95.6977,96.9227,94.9439,96.7436,116900.0],["2023-04-03",97.1017,97.9686,95.5846,97.0829,117300.0],["2023-04-04",97.3938,97.4032,94.8591,96.2536,111900.0],["2023-04-05",95.8296,96.8002,95.3491,96.4515,101300.0],["2023-04-06",96.4138,97.0357,95.1606,96.2348,112600.0],["2023-04-10",96.1688,99.8814,95.4244,99.5705,156500.0],["2023-04-11",99.872,100.7483,98.9957,99.938,76300.0],["2023-04-12",100.7954,100.7954,99.1841,100.1264,102300.0],["2023-04-13",100.541,100.7012,99.5422,100.1641,57200.0],["2023-04-14",100.3054,101.0687,99.2972,100.0887,71400.0],["2023-04-17",100.0981,101.0687,99.7683,101.0027,58800.0],["2023-04-18",101.7754,102.011,99.561,100.1829,57300.0],["2023-04-19",99.8814,100.4091,99.0616,99.7024,87400.0],["2023-04-20",99.1936,99.7683,97.8273,99.2407,110600.0],["2023-04-21",99.0805,99.4668,97.6011,98.2513,77400.0],["2023-04-24",98.3549,99.5139,98.2042,98.892,67900.0],["2023-04-25",97.8461,97.8461,95.6694,95.7919,58500.0],["2023-04-26",95.0852,95.7637,93.9545,94.3597,49400.0],["2023-04-27",94.4162,95.3302,93.4362,95.0193,67000.0],["2023-04-28",95.1229,96.8473,95.0381,95.7637,56000.0],["2023-05-01",95.4998,96.8473,94.9439,95.0946,40500.0],["2023-05-02",94.4068,94.6424,92.4374,93.8885,68900.0],["2023-05-03",94.3031,95.3302,92.7578,93.1253,161200.0],["2023-05-04",100.051,100.051,91.8721,94.4351,174700.0],["2023-05-05",96.1688,96.4892,93.8131,93.9262,86900.0],["2023-05-08",94.6706,94.9627,92.5316,92.6824,43500.0],["2023-05-09",92.6824,92.6824,91.2596,91.2973,69000.0],["2023-05-10",92.4657,92.4657,90.4587,91.1654,57000.0],["2023-05-11",90.3361,91.1465,90.0535,90.9392,46600.0],["2023-05-12",91.5046,92.0605,90.4492,91.5705,99800.0],["2023-05-15",91.7873,92.4469,91.2878,91.8249,51300.0],["2023-05-16",91.4292,91.4292,90.4021,90.9957,80900.0],["2023-05-17",91.09,92.249,90.6282,92.249,82400.0],["2023-05-18",92.3997,93.0876,91.8438,93.0593,66900.0],["2023-05-19",94.217,94.8717,93.4958,93.6571,84200.0],["2023-05-22",94.0841,94.5966,93.3345,93.9798,51200.0],["2023-05-23",94.1126,95.9345,92.6133,94.4068,100200.0],["2023-05-24",93.9703,93.9703,91.8068,92.006,95700.0],["2023-05-25",91.636,92.8316,89.406,90.2316,93500.0],["2023-05-26",90.2316,91.4652,89.3111,90.1082,57300.0],["2023-05-30",90.0228,90.0798,89.2068,89.3301,44400.0],["2023-05-31",89.2827,89.7476,87.5746,87.6411,126600.0],["2023-06-01",87.9542,89.5389,87.0527,88.9506,55000.0],["2023-06-02",90.317,94.7104,90.2221,94.4732,84300.0],["2023-06-05",93.6951,94.8528,89.3301,91.6834,92500.0],["2023-06-06",91.3892,94.8433,91.2849,94.1221,77400.0],["2023-06-07",94.4922,98.0031,94.0272,97.4243,112200.0],["2023-06-08",97.3579,97.3579,95.2513,96.3331,67900.0],["2023-06-09",95.7827,95.7827,93.7995,94.8528,51300.0],["2023-06-12",94.9097,95.7068,93.9228,94.1885,68700.0],["2023-06-13",94.4827,96.1907,94.4827,95.2608,76000.0],["2023-06-14",95.7827,95.8112,94.0272,94.3214,80300.0],["2023-06-15",94.3403,95.8112,93.9608,95.7352,78900.0],["2023-06-16",96.5513,97.2725,94.2455,95.9061,263700.0],["2023-06-20",95.2608,95.2608,93.5148,93.7995,77000.0],["2023-06-21",93.5053,94.4732,92.9929,93.79,66000.0],["2023-06-22",93.5338,93.5338,92.1863,93.2681,73500.0],["2023-06-23",91.9301,93.0593,91.3798,92.0914,169600.0],["2023-06-26",92.0915,93.9134,91.9017,93.0593,61100.0],["2023-06-27",93.3345,94.3593,92.3951,93.6287,56600.0],["2023-06-28",93.809,93.8374,92.2907,93.6951,37200.0],["2023-06-29",93.7805,95.963,93.7805,95.479,46500.0],["2023-06-30",96.3236,96.3805,95.0141,95.3082,100600.0],["2023-07-03",94.9476,96.7221,94.9476,96.3615,23600.0],["2023-07-05",96.0768,96.0768,94.0462,94.2739,80100.0],["2023-07-06",93.4579,93.8849,92.1863,93.325,59000.0],["2023-07-07",93.306,94.7768,93.2776,93.8944,96700.0],["2023-07-10",93.5812,95.3652,93.4958,93.9608,53800.0],["2023-07-11",94.3878,95.0331,93.1258,94.217,55200.0],["2023-07-12",95.517,97.0258,94.9951,96.2571,59100.0],["2023-07-13",96.5798,97.0068,95.9155,96.6936,83200.0],["2023-07-14",96.2761,96.3236,94.7009,96.0484,53200.0],["2023-07-17",95.7163,96.3236,95.5644,95.5834,81000.0],["2023-07-18",95.7257,97.8798,95.7257,97.6425,55100.0],["2023-07-19",97.69,98.3447,96.6557,98.1834,81800.0],["2023-07-20",98.7433,100.1287,97.9272,100.1097,79900.0],["2023-07-21",100.2046,101.3528,99.9009,100.1287,104700.0],["2023-07-24",100.2615,102.2827,99.8155,101.8842,74700.0],["2023-07-25",101.8652,103.5922,100.698,103.0893,96500.0],["2023-07-26",102.6243,104.2564,102.6243,102.852,61600.0],["2023-07-27",103.0513,103.0513,100.0907,100.9732,80700.0],["2023-07-28",101.8937,104.6929,100.3944,100.3944,102900.0],["2023-07-31",100.4513,102.4061,100.4323,101.6659,68600.0],["2023-08-01",101.3623,103.0798,100.4608,102.3681,55800.0],["2023-08-02",101.3243,102.3491,101.0491,102.2163,44500.0],["2023-08-03",102.3396,103.1272,101.4761,102.1404,49600.0],["2023-08-04",102.2068,102.6812,101.1535,101.552,53400.0],["2023-08-07",101.571,103.4498,101.2199,101.2579,57900.0],["2023-08-08",100.3564,100.3564,98.6484,98.7243,111200.0],["2023-08-09",101.144,102.7192,99.1608,101.7703,122800.0],["2023-08-10",102.3966,104.5316,101.5331,104.2849,87000.0],["2023-08-11",104.5031,106.1922,102.2542,102.5674,113900.0],["2023-08-14",101.7513,101.8842,100.1572,101.0966,79900.0],["2023-08-15",100.1192,100.3849,98.8382,99.6637,58200.0],["2023-08-16",99.3506,100.0528,98.0601,98.7718,95100.0],["2023-08-17",99.3031,100.1761,98.7812,99.1228,65300.0],["2023-08-18",98.6579,101.182,98.6579,101.0396,98900.0],["2023-08-21",100.8783,100.8783,98.9615,99.2747,72300.0],["2023-08-22",99.5404,99.5404,98.079,98.2593,51900.0],["2023-08-23",98.2593,98.7243,97.69,98.5155,71800.0],["2023-08-24",97.8798,98.9615,97.3199,97.9367,95600.0],["2023-08-25",98.0126,98.7053,97.4623,98.2404,61300.0],["2023-08-28",98.544,100.8309,98.544,100.4798,77100.0],["2023-08-29",100.2236,102.0455,100.2236,102.036,62300.0],["2023-08-30",101.8367,103.6396,101.8367,103.1177,47400.0],["2023-08-31",103.0798,103.317,101.7703,101.9316,59300.0],["2023-09-01",102.8141,104.9776,102.8141,103.5448,83700.0],["2023-09-05",102.9469,102.9469,97.1301,97.5382,119100.0],["2023-09-06",98.2878,99.0944,96.9024,99.0279,93700.0],["2023-09-07",99.1039,99.6732,97.7849,98.9141,117400.0],["2023-09-08",98.6579,99.3506,97.8323,98.3258,65500.0],["2023-09-11",99.0374,100.0243,98.7338,99.3221,78200.0],["2023-09-12",99.4455,101.0966,99.2367,101.0681,94000.0],["2023-09-13",101.125,101.9316,100.3754,101.7134,106600.0],["2023-09-14",102.8426,102.89,101.5426,102.0075,87300.0],["2023-09-15",101.979,103.6681,100.8973,101.3812,386400.0],["2023-09-18",101.7418,101.7418,99.6258,100.0528,54200.0],["2023-09-19",100.2331,100.5557,97.9082,98.0601,65800.0],["2023-09-20",98.7243,98.7433,96.0104,96.2382,82500.0],["2023-09-21",95.963,96.5513,94.9951,95.963,73800.0],["2023-09-22",96.0389,97.3389,95.7827,96.4849,52200.0],["2023-09-25",95.8871,96.8075,95.3652,96.7316,96200.0],["2023-09-26",96.6272,96.6841,94.0177,94.7199,74200.0],["2023-09-27",95.2893,97.3009,94.9382,96.7696,83500.0],["2023-09-28",97.1491,98.7148,97.1111,97.9557,100600.0],["2023-09-29",98.2878,98.2878,96.5513,96.9783,84500.0],["2023-10-02",96.5228,96.5228,94.6915,95.3462,86400.0],["2023-10-03",95.052,96.0294,94.8907,95.2608,66000.0],["2023-10-04",95.7352,96.371,94.236,95.6214,62300.0],["2023-10-05",95.2039,97.1017,94.606,95.4411,69100.0],["2023-10-06",95.1469,96.9878,94.9287,95.982,62600.0],["2023-10-09",95.1659,97.6141,95.1659,97.0542,50800.0],["2023-10-10",97.5287,98.1739,96.779,96.9119,64100.0],["2023-10-11",96.7601,98.0791,95.479,96.0863,57900.0],["2023-10-12",96.5513,96.5513,93.7046,94.4922,46100.0],["2023-10-13",94.8907,95.2133,93.2491,93.6951,47500.0],["2023-10-16",94.4447,95.3462,93.733,94.0272,49600.0],["2023-10-17",93.9513,96.4659,93.9513,95.6783,75800.0],["2023-10-18",95.0995,95.2513,94.0177,94.7199,49000.0],["2023-10-19",94.7294,95.2418,93.0309,93.2586,64300.0],["2023-10-20",93.6287,94.1221,92.9549,93.0024,72000.0],["2023-10-23",92.86,93.1447,91.7119,91.8257,60100.0],["2023-10-24",92.5659,92.6418,91.617,91.9681,45600.0],["2023-10-25",91.4367,92.7082,90.8104,92.4236,66200.0],["2023-10-26",92.898,93.2586,91.9017,92.5849,45500.0],["2023-10-27",92.3287,92.7841,91.1046,91.4367,61600.0],["2023-10-30",92.1579,92.936,91.9396,92.6228,41400.0],["2023-10-31",92.6513,93.3535,92.4425,92.9929,37900.0],["2023-11-01",93.363,93.8564,91.9681,92.8126,48200.0],["2023-11-02",93.6002,93.8184,92.5564,93.2965,101800.0],["2023-11-03",94.3119,96.0958,93.7425,95.2228,78300.0],["2023-11-06",95.109,96.1907,94.3498,95.5739,64600.0],["2023-11-07",94.8622,94.8812,93.5148,94.3878,55900.0],["2023-11-08",96.0579,97.8134,95.7542,96.2477,58900.0],["2023-11-09",96.409,97.2725,95.3747,95.7637,125700.0],["2023-11-10",96.0769,97.5761,95.7542,96.3331,114300.0],["2023-11-13",95.6214,98.2499,95.6214,98.1455,52900.0],["2023-11-14",100.4988,103.8294,100.4988,103.355,83100.0],["2023-11-15",102.8521,104.6075,102.7856,103.6776,70200.0],["2023-11-16",103.1083,103.6112,101.8936,103.2031,60400.0],["2023-11-17",103.6999,105.0658,103.2318,103.6043,92800.0],["2023-11-20",103.5088,104.3876,102.716,103.6139,73400.0],["2023-11-21",102.8879,103.4515,101.7703,101.799,81200.0],["2023-11-22",102.6682,102.6682,100.8533,101.1972,64900.0],["2023-11-24",101.3691,102.4103,101.2545,101.6652,43900.0],["2023-11-27",101.0921,101.7417,100.71,101.2449,97800.0],["2023-11-28",101.2163,101.2927,100.1751,100.8246,51700.0],["2023-11-29",101.6939,101.99,99.9936,100.1751,48900.0],["2023-11-30",100.6718,101.2736,99.6306,100.3661,80000.0],["2023-12-01",100.5381,102.7924,99.6592,102.2766,60400.0],["2023-12-04",101.7034,104.5214,101.35,103.4706,80300.0],["2023-12-05",103.3655,103.5184,102.181,103.4802,71200.0],["2023-12-06",104.2443,105.553,103.4897,103.5279,65800.0],["2023-12-07",103.4993,105.6772,103.1649,105.6772,64200.0],["2023-12-08",105.362,106.556,103.9196,104.6742,62500.0],["2023-12-11",105.1041,106.0879,104.1202,105.916,63200.0],["2023-12-12",106.833,107.1769,104.4163,104.7984,83900.0],["2023-12-13",104.8844,109.6032,104.1966,108.8199,103900.0],["2023-12-14",110.3769,113.2426,110.3387,112.5835,143500.0],["2023-12-15",114.0164,115.048,112.6886,114.5035,457000.0],["2023-12-18",115.3155,115.5447,112.8796,114.1405,131300.0],["2023-12-19",115.2677,117.8851,114.5608,117.2355,187000.0],["2023-12-20",117.3788,119.6809,115.688,116.1179,162600.0],["2023-12-21",117.1495,118.0188,115.8791,117.4361,65600.0],["2023-12-22",118.334,119.786,117.8851,118.3436,88800.0],["2023-12-26",119.1364,120.0439,118.7639,119.5376,54100.0],["2023-12-27",119.9579,120.2349,118.3913,119.2892,58500.0],["2023-12-28",118.6015,119.1555,117.4934,118.9931,56700.0],["2023-12-29",119.1364,119.4516,117.1591,117.7227,74500.0],["2024-01-02",116.9776,118.1047,116.4235,116.7006,97700.0],["2024-01-03",116.3567,118.1716,114.9525,115.8886,141900.0],["2024-01-04",116.1656,116.6815,114.1214,114.6086,105900.0],["2024-01-05",113.7584,115.1913,113.4241,113.6247,140800.0],["2024-01-08",113.1949,113.4241,112.5167,113.0993,105600.0],["2024-01-09",111.6951,112.7172,110.1763,110.291,134200.0],["2024-01-10",110.4151,111.0265,109.1924,110.8736,84600.0],["2024-01-11",110.205,111.0934,109.2402,110.3387,81900.0],["2024-01-12",112.0963,112.125,110.482,111.9817,85200.0],["2024-01-16",111.036,111.7334,110.5584,110.7972,89300.0],["2024-01-17",109.393,110.5202,109.3262,110.1954,67200.0],["2024-01-18",110.6348,112.2396,109.8229,111.9817,95500.0],["2024-01-19",112.4784,112.4784,110.8068,112.3638,81100.0],["2024-01-22",112.4593,114.9429,112.4593,114.6755,71900.0],["2024-01-23",116.051,117.1686,113.9781,114.0164,68800.0],["2024-01-24",115.1817,115.1817,112.1632,112.4211,70300.0],["2024-01-25",113.768,113.768,112.1632,113.1471,94700.0],["2024-01-26",114.0546,114.8188,112.1919,113.1853,63900.0],["2024-01-29",112.8796,113.7298,112.0868,113.7298,98900.0],["2024-01-30",113.3859,114.1787,113.0134,113.959,52600.0],["2024-01-31",114.1979,114.1979,110.2336,110.9119,106800.0],["2024-02-01",111.7047,112.6313,110.3674,112.4784,70400.0],["2024-02-02",111.4468,112.0008,110.7017,111.1411,56500.0],["2024-02-05",109.7656,110.2336,109.0492,109.6605,124600.0],["2024-02-06",109.8038,111.208,109.8038,110.673,72800.0],["2024-02-07",110.482,111.7811,109.9853,111.1984,82800.0],["2024-02-08",111.1793,112.9943,111.1793,112.8032,69700.0],["2024-02-09",112.8319,113.9304,110.7972,113.577,90600.0],["2024-02-12",113.768,116.2994,113.768,115.4301,97600.0],["2024-02-13",112.6217,114.4175,110.845,111.8193,137300.0],["2024-02-14",114.6277,115.411,110.9501,114.8665,145200.0],["2024-02-15",115.9841,120.168,115.9841,120.0343,100600.0],["2024-02-16",119.4325,120.8081,114.7137,118.8689,87700.0],["2024-02-20",117.5507,118.8689,117.0444,117.8373,79600.0],["2024-02-21",117.9328,118.6874,117.2928,117.971,55600.0],["2024-02-22",117.608,118.9549,115.9746,118.4104,116000.0],["2024-02-23",118.1334,119.6713,117.5221,119.1555,99200.0],["2024-02-26",119.0791,120.4546,118.4964,119.528,98800.0],["2024-02-27",119.6522,120.1585,117.8946,118.8594,83900.0],["2024-02-28",117.8182,118.6588,117.0444,117.5889,69600.0],["2024-02-29",119.1651,119.7,117.8277,118.7065,65900.0],["2024-03-01",119.2892,121.6391,118.7925,119.7573,131100.0],["2024-03-04",119.7573,120.4451,118.9071,119.3083,72100.0],["2024-03-05",119.06,119.8624,117.1782,117.4743,64800.0],["2024-03-06",118.4773,118.7925,117.1113,118.2576,55800.0],["2024-03-07",119.2224,120.894,117.78,120.3304,89000.0],["2024-03-08",121.2857,122.4319,120.0056,120.3304,58100.0],["2024-03-11",120.063,120.3973,119.1746,120.1776,68900.0],["2024-03-12",119.6809,120.34,118.4773,119.1651,63300.0],["2024-03-13",118.697,120.3782,118.4104,118.7639,60200.0],["2024-03-14",118.7639,118.9549,116.1752,117.1782,108900.0],["2024-03-15",116.1656,118.0188,115.8217,116.605,368900.0],["2024-03-18",116.605,118.1716,115.8313,116.0605,146900.0],["2024-03-19",116.0605,122.8427,116.0605,118.0188,134000.0],["2024-03-20",117.9615,120.7412,117.5794,120.1012,63000.0],["2024-03-21",120.8367,121.9066,119.6904,121.9066,87900.0],["2024-03-22",121.4576,121.7919,120.7698,121.4194,73700.0],["2024-03-25",121.6964,122.0307,121.0182,121.8206,87300.0],["2024-03-26",122.7472,123.3681,121.9925,123.091,97000.0],["2024-03-27",124.1896,125.3072,123.0433,123.7502,81300.0],["2024-03-28",124.1896,125.0397,122.8331,123.1675,73300.0],["2024-04-01",123.2439,123.2439,119.8051,120.6934,71700.0],["2024-04-02",120.1298,120.7698,118.1812,119.9006,91400.0],["2024-04-03",118.8594,121.1137,118.8403,120.1203,91300.0],["2024-04-04",121.1328,121.1328,118.2289,118.2289,70900.0],["2024-04-05",117.7704,119.1937,117.331,119.1842,71900.0],["2024-04-08",119.6904,121.6964,118.5919,118.783,55100.0],["2024-04-09",119.1268,120.2731,118.697,119.977,40100.0],["2024-04-10",117.1304,118.6206,115.8313,116.7101,80900.0],["2024-04-11",117.2737,118.6206,115.8982,118.4486,80200.0],["2024-04-12",117.694,118.4009,115.8695,117.1686,75300.0],["2024-04-15",117.4743,117.4743,115.602,116.3376,56300.0],["2024-04-16",115.4206,116.1656,114.8188,115.5543,50100.0],["2024-04-17",116.3185,116.7388,114.9907,115.1244,76600.0],["2024-04-18",115.2582,116.4617,114.2265,115.411,69200.0],["2024-04-19",114.9525,117.3406,114.9525,116.8056,67100.0],["2024-04-22",116.6146,117.608,116.0892,116.2134,88900.0],["2024-04-23",116.2707,117.9328,116.2707,117.4456,58200.0],["2024-04-24",116.8152,117.417,115.9364,116.5764,74300.0],["2024-04-25",115.8313,115.9364,114.7137,114.7232,95700.0],["2024-04-26",114.9047,116.6432,114.9047,115.6976,64800.0],["2024-04-29",115.5829,117.1782,115.4683,115.7644,60200.0],["2024-04-30",115.2677,115.4397,114.494,114.6277,103500.0],["2024-05-01",115.1053,116.1656,113.7584,115.048,122000.0],["2024-05-02",116.1179,117.1304,115.22,116.2516,86300.0],["2024-05-03",117.2068,117.2068,116.0128,116.2611,77200.0],["2024-05-06",117.2068,118.9931,116.9871,118.8307,59400.0],["2024-05-07",118.5441,120.8463,118.5441,119.3656,73700.0],["2024-05-08",118.3722,120.3591,118.3722,119.4898,106500.0],["2024-05-09",120.0534,120.7221,118.8689,120.6457,140400.0],["2024-05-10",124.4666,127.7239,121.8301,125.3454,189000.0],["2024-05-13",125.2212,125.2212,121.0564,123.177,91700.0],["2024-05-14",124.4475,125.7275,123.2821,125.5173,164600.0],["2024-05-15",126.6063,127.6093,125.1066,125.6893,143100.0],["2024-05-16",125.6797,125.9376,124.1418,124.4952,85500.0],["2024-05-17",125.5522,125.7155,124.0052,124.428,77000.0],["2024-05-20",124.7162,125.0814,123.275,124.0148,86500.0],["2024-05-21",124.0917,125.408,123.054,125.2351,152200.0],["2024-05-22",124.6586,125.6194,123.9956,125.0237,121800.0],["2024-05-23",125.0237,125.312,122.343,122.785,150800.0],["2024-05-24",123.6593,124.428,122.9195,124.4184,89200.0],["2024-05-28",124.9468,124.9468,122.564,123.4287,71000.0],["2024-05-29",121.9875,122.4102,120.6039,120.8729,104900.0],["2024-05-30",121.507,122.122,120.575,121.901,220700.0],["2024-05-31",121.8433,125.9269,121.4013,125.6771,216700.0],["2024-06-03",126.2247,126.2536,122.5928,123.496,85300.0],["2024-06-04",122.7657,123.986,122.7657,123.3807,87400.0],["2024-06-05",123.5728,125.8596,123.0924,125.85,81400.0],["2024-06-06",125.091,125.2255,123.6881,124.1685,63600.0],["2024-06-07",123.0732,123.6017,121.2284,121.3053,77300.0],["2024-06-10",120.2291,120.8633,118.0096,119.6334,302100.0],["2024-06-11",119.5277,120.354,117.8559,120.0081,240500.0],["2024-06-12",122.881,123.544,121.5167,122.4102,100100.0],["2024-06-13",121.9394,121.9394,119.7775,120.6135,89700.0],["2024-06-14",118.9224,119.8352,116.847,118.0961,97800.0],["2024-06-17",118.0096,119.3067,117.1545,118.9128,73400.0],["2024-06-18",118.6149,119.5854,118.4324,118.4324,108700.0],["2024-06-20",117.7214,119.0954,117.0584,117.2025,105400.0],["2024-06-21",116.8374,118.5861,116.5299,118.4132,346100.0],["2024-06-24",118.9416,120.4117,118.5285,119.4893,75400.0],["2024-06-25",119.2683,119.2683,117.4908,118.8551,96300.0],["2024-06-26",118.1922,119.1818,117.7406,118.6726,88800.0],["2024-06-27",119.0665,119.2683,117.1064,118.0769,83500.0],["2024-06-28",119.0473,119.9121,118.048,118.7494,256300.0],["2024-07-01",118.5573,118.7687,116.4338,116.674,87000.0],["2024-07-02",117.1545,118.8551,117.1545,117.6253,121800.0],["2024-07-03",118.2979,118.5381,117.3659,117.8751,33000.0],["2024-07-05",117.2409,117.2409,115.5018,116.1552,95600.0],["2024-07-08",116.9335,119.0953,116.9335,117.827,147200.0],["2024-07-09",117.5388,117.8271,115.2328,115.3001,100700.0],["2024-07-10",116.2032,116.6644,115.694,115.8573,84000.0],["2024-07-11",118.2306,120.1619,117.4139,119.2299,116100.0],["2024-07-12",120.306,120.8056,119.0761,119.8256,117100.0],["2024-07-15",120.6615,122.4871,120.1042,120.5943,153600.0],["2024-07-16",121.7569,125.2639,121.7569,125.1486,227200.0],["2024-07-17",124.5721,127.1856,124.4664,124.5529,120500.0],["2024-07-18",124.3607,126.8973,123.765,123.7746,86800.0],["2024-07-19",123.8323,125.2159,121.2284,121.4302,83100.0],["2024-07-22",121.949,124.0437,120.7192,123.3711,79700.0],["2024-07-23",123.0924,126.6667,122.9867,126.2536,91900.0],["2024-07-24",125.8404,126.7244,122.6504,123.0636,158900.0],["2024-07-25",123.3518,124.8988,121.8626,123.0828,196300.0],["2024-07-26",124.9468,126.0422,123.8899,125.1198,88100.0],["2024-07-29",125.5522,125.6867,122.9963,124.3319,55300.0],["2024-07-30",125.0621,126.4265,124.1589,126.0998,90700.0],["2024-07-31",126.1767,128.3001,123.8611,126.0038,148200.0],["2024-08-01",126.0998,126.7916,119.5854,120.5366,114800.0],["2024-08-02",116.4242,117.5772,114.6371,116.6837,92300.0],["2024-08-05",111.3222,113.7243,109.9674,111.3895,151000.0],["2024-08-06",110.8802,114.32,110.6208,113.6282,198100.0],["2024-08-07",108.9874,111.8699,101.81,101.9541,227000.0],["2024-08-08",103.7028,106.0665,102.5114,105.1441,177800.0],["2024-08-09",104.8942,105.8647,101.7331,102.2423,205000.0],["2024-08-12",101.8003,103.1743,99.9748,100.6954,150800.0],["2024-08-13",101.6947,102.0598,100.0709,101.5794,153900.0],["2024-08-14",102.079,103.7124,101.7043,103.1647,183400.0],["2024-08-15",105.6533,106.8351,104.6348,104.9999,129900.0],["2024-08-16",104.5195,105.9608,103.8469,104.5291,71400.0],["2024-08-19",105.269,106.3835,104.4042,106.2106,82000.0],["2024-08-20",105.8935,106.1433,104.4619,104.9615,109600.0],["2024-08-21",105.9319,107.4116,104.7117,107.3059,122100.0],["2024-08-22",107.133,108.0842,106.47,107.0945,131400.0],["2024-08-23",107.9977,110.3998,107.354,109.2372,150300.0],["2024-08-26",110.198,111.745,109.3141,109.4774,118200.0],["2024-08-27",109.7464,110.3422,108.7376,109.4294,209100.0],["2024-08-28",108.4493,109.8521,107.7479,108.4493,678800.0],["2024-08-29",109.1411,110.8322,108.4974,109.4678,98100.0],["2024-08-30",110.0635,110.9571,108.6223,110.7457,159200.0],["2024-09-03",110.4575,110.4959,107.1714,107.4212,138300.0],["2024-09-04",107.5365,108.0458,104.8558,105.2113,101000.0],["2024-09-05",105.7013,106.1721,103.5587,104.0775,87600.0],["2024-09-06",103.9814,104.2313,101.7235,102.4153,75800.0],["2024-09-09",102.3,102.963,101.2527,102.1655,134300.0],["2024-09-10",102.4729,106.2586,101.3488,101.8772,84100.0],["2024-09-11",101.2815,102.5594,99.8979,102.3096,71700.0],["2024-09-12",103.0783,103.0783,101.3007,102.3768,67800.0],["2024-09-13",103.7797,104.9711,102.569,104.6925,99800.0],["2024-09-16",105.1921,106.0857,104.6636,105.6053,82200.0],["2024-09-17",106.7583,108.3532,105.8455,107.6422,117500.0],["2024-09-18",107.8152,110.8322,106.8928,107.3636,130600.0],["2024-09-19",109.977,111.2069,108.2379,109.4966,85300.0],["2024-09-20",109.4102,109.4102,106.9408,107.5557,358200.0],["2024-09-23",108.3148,108.6799,106.6526,107.4501,60200.0],["2024-09-24",107.575,109.3813,107.575,108.2187,139000.0],["2024-09-25",108.6991,108.6991,106.6237,106.8447,102600.0],["2024-09-26",107.8248,109.881,107.6038,109.3525,114100.0],["2024-09-27",110.6016,112.946,109.1988,109.6215,99200.0],["2024-09-30",109.5447,109.5447,107.4308,108.6607,72200.0],["2024-10-01",108.6607,108.8913,107.0561,107.8152,73100.0],["2024-10-02",107.7287,108.2187,106.5949,107.0849,64300.0],["2024-10-03",106.2394,106.6718,105.3939,105.7494,67200.0],["2024-10-04",107.402,107.9305,106.5757,107.8824,54400.0],["2024-10-07",107.1906,107.1906,105.9608,106.7486,59800.0],["2024-10-08",106.3643,106.8928,105.2786,106.5469,70800.0],["2024-10-09",106.1049,108.8913,105.7494,107.1906,131700.0],["2024-10-10",105.9512,107.4597,105.538,107.3348,102700.0],["2024-10-11",107.5269,109.8713,107.5269,109.266,85400.0],["2024-10-14",108.8913,110.2845,107.8824,109.7464,65700.0],["2024-10-15",109.0546,110.7745,108.8432,109.7945,79200.0],["2024-10-16",110.9283,112.3407,109.6119,111.5336,83900.0],["2024-10-17",112.014,112.014,109.8617,111.2069,50100.0],["2024-10-18",111.4759,111.4759,108.7183,108.8721,80800.0],["2024-10-21",109.3717,109.3717,106.6526,106.912,64300.0],["2024-10-22",106.6141,106.6141,104.5868,105.2882,65500.0],["2024-10-23",104.7789,105.3458,103.8661,104.3273,92000.0],["2024-10-24",104.7981,105.1152,103.9046,104.9999,64700.0],["2024-10-25",105.6245,106.47,104.2217,104.9135,47900.0],["2024-10-28",106.0568,106.7198,104.8366,105.7109,58400.0],["2024-10-29",105.0191,105.6437,104.6636,104.9999,65000.0],["2024-10-30",104.5868,107.2194,104.0967,105.4996,62900.0],["2024-10-31",105.4899,105.4996,103.5587,103.5587,62900.0],["2024-11-01",104.2217,105.269,103.7124,104.1448,62300.0],["2024-11-04",104.4138,105.5668,103.5106,104.6444,74500.0],["2024-11-05",104.0871,107.1041,104.0871,106.7775,87900.0],["2024-11-06",116.184,123.323,116.184,120.0081,329900.0],["2024-11-07",119.1914,119.1914,113.6859,115.3001,200900.0],["2024-11-08",114.5698,116.9623,114.5698,116.8854,231900.0],["2024-11-11",118.3843,119.9121,117.3659,119.5085,241400.0],["2024-11-12",118.9993,119.4605,116.6837,117.1545,110400.0],["2024-11-13",118.1922,118.5189,116.7125,117.0103,167500.0],["2024-11-14",117.5004,118.3363,115.5114,117.0776,127500.0],["2024-11-15",117.5964,117.6157,114.1855,114.368,91500.0],["2024-11-18",115.0645,115.1612,112.2981,112.8591,115400.0],["2024-11-19",111.9693,112.9559,111.3406,112.8688,120100.0],["2024-11-20",112.5399,114.5325,111.3309,114.3777,57400.0],["2024-11-21",114.9194,115.316,113.9038,114.4648,119200.0],["2024-11-22",114.8807,116.6701,112.7721,115.8286,110800.0],["2024-11-25",116.2349,118.1887,115.2869,116.0221,178800.0],["2024-11-26",115.2483,117.9856,112.8978,113.7974,219000.0],["2024-11-27",114.5712,114.9097,113.0719,113.807,92800.0],["2024-11-29",114.3971,115.0741,113.6523,114.7259,58300.0],["2024-12-02",114.5325,116.6991,113.4588,116.4573,106000.0],["2024-12-03",116.7378,116.7378,114.1262,115.5384,88800.0],["2024-12-04",115.4224,115.4804,113.4685,115.0742,96700.0],["2024-12-05",114.5422,114.5422,112.7818,113.3041,76200.0],["2024-12-06",113.9521,113.9521,111.9016,112.3562,70200.0],["2024-12-09",112.9946,116.0704,112.4142,112.7431,102100.0],["2024-12-10",113.0429,113.749,111.031,112.5013,94200.0],["2024-12-11",113.7006,113.9328,112.095,112.8978,86000.0],["2024-12-12",111.9886,112.9075,111.2922,111.9499,70000.0],["2024-12-13",111.5147,112.5593,110.3249,112.066,83500.0],["2024-12-16",111.6501,113.0139,111.2728,112.1724,120400.0],["2024-12-17",111.9112,112.0273,109.8123,109.8993,114600.0],["2024-12-18",110.0638,110.6925,104.7922,105.7982,125500.0],["2024-12-19",106.2528,108.2163,104.8213,105.5951,176800.0],["2024-12-20",104.7052,107.8101,104.6375,106.1174,819800.0],["2024-12-23",105.4596,106.7945,104.918,105.7498,118800.0],["2024-12-24",105.6144,107.7424,105.4983,107.6747,50400.0],["2024-12-26",106.9492,107.9455,106.4269,107.9358,111300.0],["2024-12-27",107.0363,108.1776,106.0593,107.0363,86800.0],["2024-12-30",106.6881,106.7654,104.386,106.3689,227000.0],["2024-12-31",107.0073,107.8197,106.2335,106.4559,128400.0],["2025-01-02",107.1233,108.2453,103.9024,104.1152,78400.0],["2025-01-03",104.7536,105.5274,103.883,105.3339,90600.0],["2025-01-06",105.421,106.8525,103.7766,104.1829,84800.0],["2025-01-07",104.0861,104.9373,102.5289,103.0609,81900.0],["2025-01-08",102.3064,103.4284,101.0587,103.1286,63300.0],["2025-01-10",101.2714,102.5095,100.2558,101.7647,97900.0],["2025-01-13",101.078,104.415,100.9136,104.386,92300.0],["2025-01-14",105.0727,108.0325,104.8793,107.7907,106400.0],["2025-01-15",110.1508,110.7215,108.4291,109.3577,145800.0],["2025-01-16",109.4157,110.0734,108.2744,109.2029,124600.0],["2025-01-17",110.5087,110.8859,109.4254,110.7215,97300.0],["2025-01-21",111.1858,113.0623,111.1858,112.7914,89600.0],["2025-01-22",112.2111,113.246,111.3792,111.476,125700.0],["2025-01-23",110.5571,111.7952,110.0541,111.6694,130200.0],["2025-01-24",111.5147,111.5533,110.0348,110.6828,97400.0],["2025-01-27",110.2089,111.9789,110.2089,111.0117,165600.0],["2025-01-28",110.3636,111.4179,110.2476,111.1955,134300.0],["2025-01-29",110.6345,112.095,110.5184,111.1955,160300.0],["2025-01-30",112.2208,113.1203,110.8956,111.8242,133000.0],["2025-01-31",111.4373,111.563,108.1583,109.6382,147700.0],["2025-02-03",107.3845,108.4872,105.8949,107.7811,115000.0],["2025-02-04",107.2974,111.1181,106.6784,110.9923,141200.0],["2025-02-05",111.8725,112.598,109.0482,109.8123,95700.0],["2025-02-06",110.1895,111.3019,108.8063,109.1255,93100.0],["2025-02-07",108.3421,109.6866,107.0363,107.3265,78200.0],["2025-02-10",108.4194,108.9418,106.7461,107.3555,105900.0],["2025-02-11",107.8004,109.2319,106.4172,107.9455,66100.0],["2025-02-12",106.5526,107.9165,105.7015,106.04,90200.0],["2025-02-13",107.2684,108.4291,106.5333,108.1389,79900.0],["2025-02-14",108.6709,109.0482,104.386,104.6472,154200.0],["2025-02-18",104.328,106.6784,104.1345,106.2818,134300.0],["2025-02-19",102.5289,102.5289,96.2321,98.8533,466400.0],["2025-02-20",98.6599,100.5847,97.5378,99.7722,278300.0],["2025-02-21",100.9329,100.9329,98.834,99.9753,281000.0],["2025-02-24",99.9076,100.6331,98.4277,98.6502,260100.0],["2025-02-25",99.424,102.142,99.0177,100.9619,216400.0],["2025-02-26",100.7878,101.9485,100.0721,100.1785,171500.0],["2025-02-27",100.1784,101.2231,99.6271,100.604,127400.0],["2025-02-28",100.8265,101.6583,98.921,100.0237,218000.0],["2025-03-03",99.9947,100.4493,95.8161,96.145,201800.0],["2025-03-04",97.4798,97.9731,94.0557,94.5684,188400.0],["2025-03-05",94.5684,95.6517,93.9493,94.9456,312600.0],["2025-03-06",94.8876,96.8414,94.1524,96.2804,271500.0],["2025-03-07",96.0096,97.6733,95.8065,97.3251,176600.0],["2025-03-10",96.5706,98.7372,95.2068,95.3132,175100.0],["2025-03-11",97.3057,97.3057,95.4292,96.5609,336900.0],["2025-03-12",96.8511,98.9113,94.3943,94.433,383600.0],["2025-03-13",95.11,98.6308,93.2336,93.6301,239200.0],["2025-03-14",94.0751,95.1294,93.7462,94.8779,450300.0],["2025-03-17",94.3749,96.5029,94.2202,95.9225,408700.0],["2025-03-18",95.584,96.0773,95.1584,95.4679,328000.0],["2025-03-19",95.6033,96.3288,93.9687,95.3422,350600.0],["2025-03-20",94.6264,96.0483,94.3169,95.1971,335100.0],["2025-03-21",94.5684,95.0423,92.0535,92.866,1456600.0],["2025-03-24",94.2008,95.6227,93.7462,95.0617,482500.0],["2025-03-25",95.1681,96.2224,93.7075,94.1718,280300.0],["2025-03-26",94.2782,95.3518,93.9397,95.023,218100.0],["2025-03-27",95.3132,95.3132,93.7365,94.2008,159300.0],["2025-03-28",94.017,94.1718,91.6666,92.0825,123600.0],["2025-03-31",91.6376,92.334,90.9122,91.6473,196700.0],["2025-04-01",92.5662,93.2239,90.1674,91.4441,238000.0],["2025-04-02",90.7961,92.7112,90.4866,92.5178,148700.0],["2025-04-03",88.939,89.1808,85.3601,85.5536,195500.0],["2025-04-04",82.5744,86.5112,80.2627,83.0194,309700.0],["2025-04-07",80.4561,85.099,77.6898,82.4003,323900.0],["2025-04-08",83.9383,85.0022,79.7307,80.6593,276900.0],["2025-04-09",79.6146,87.0141,78.6667,86.9367,318800.0],["2025-04-10",84.7701,84.7798,81.6749,83.6868,154700.0],["2025-04-11",83.6191,85.1086,81.8683,84.6057,146000.0],["2025-04-14",85.8341,85.8341,83.3289,84.6057,101800.0],["2025-04-15",83.9866,87.2463,83.8899,84.3735,254600.0],["2025-04-16",84.3639,85.1763,81.7232,82.6808,138100.0],["2025-04-17",82.2939,83.6094,82.2843,83.1064,145600.0],["2025-04-21",83.6868,84.1027,82.6808,83.8609,140400.0],["2025-04-22",85.0699,85.9598,83.7255,85.5439,128100.0],["2025-04-23",87.43,90.7574,85.3214,85.4665,249000.0],["2025-04-24",85.2247,87.5074,84.064,87.372,178000.0],["2025-04-25",86.4048,87.2463,85.3795,86.8497,131600.0],["2025-04-28",87.2172,88.1168,85.9695,86.8594,135400.0],["2025-04-29",86.9077,87.5268,86.3757,86.9561,277000.0],["2025-04-30",85.8631,86.9658,83.3192,86.5498,160100.0],["2025-05-01",86.4531,88.2039,86.4434,87.0722,125100.0],["2025-05-02",88.0201,90.3318,87.401,89.2195,99400.0],["2025-05-05",88.7552,90.5059,88.0588,89.2195,138200.0],["2025-05-06",88.6488,89.7031,88.2619,89.5096,124200.0],["2025-05-07",89.9933,89.9933,88.1845,89.026,117000.0],["2025-05-08",89.8192,91.9278,89.1614,90.3415,176900.0],["2025-05-09",87.372,90.3608,85.8341,87.5461,193400.0],["2025-05-12",91.7537,92.4211,87.4494,87.7299,241900.0],["2025-05-13",88.465,88.6004,87.2463,87.4881,242900.0],["2025-05-14",86.8787,88.8035,84.8088,84.9055,204200.0],["2025-05-15",84.9249,86.5789,84.625,85.3795,178300.0],["2025-05-16",85.157,86.1146,84.006,86.0759,270500.0],["2025-05-19",85.3504,88.1555,84.5089,86.2016,148700.0],["2025-05-20",86.5629,86.7289,85.7915,86.2505,125300.0],["2025-05-21",85.3423,86.1919,83.8093,83.9362,194400.0],["2025-05-22",83.8777,86.2212,83.2137,84.1218,191500.0],["2025-05-23",83.1844,84.0925,82.4716,83.5652,126300.0],["2025-05-27",84.7174,85.8696,83.8581,85.7818,176800.0],["2025-05-28",85.5962,85.7915,83.4383,83.6238,143100.0],["2025-05-29",84.073,85.6841,83.3797,84.073,155700.0],["2025-05-30",83.7312,83.7312,82.7059,83.077,171900.0],["2025-06-02",83.3601,83.6433,82.0322,83.1356,173100.0],["2025-06-03",82.9793,84.7955,82.7059,84.6588,153300.0],["2025-06-04",84.7565,85.0494,83.9753,84.1316,102500.0],["2025-06-05",84.3854,84.3854,83.243,83.282,148400.0],["2025-06-06",84.3464,84.6979,83.1453,84.1022,209400.0],["2025-06-09",84.9615,86.143,84.7955,85.4595,262100.0],["2025-06-10",85.9966,87.3929,85.7232,86.7485,342200.0],["2025-06-11",86.7484,86.9633,85.0494,86.2797,278500.0],["2025-06-12",85.5572,86.0356,83.1356,85.1275,156800.0],["2025-06-13",84.0534,84.61,82.4911,82.7743,205000.0],["2025-06-16",83.5261,83.7019,82.081,82.4227,160200.0],["2025-06-17",81.749,83.0184,80.9776,81.2217,230800.0],["2025-06-18",81.1924,82.1591,80.753,80.8702,178800.0],["2025-06-20",81.4072,81.749,80.4112,80.5968,467300.0],["2025-06-23",80.5382,81.7588,80.2648,81.6709,163200.0],["2025-06-24",82.3251,82.9793,81.3194,81.9345,171100.0],["2025-06-25",81.7197,82.1103,81.0069,81.5342,163100.0],["2025-06-26",81.954,82.4813,81.6904,82.3837,129600.0],["2025-06-27",82.3837,83.2039,81.9052,82.2958,933400.0],["2025-06-30",82.5692,82.7743,81.7002,82.1103,285900.0],["2025-07-01",81.7099,86.6801,81.622,85.0201,206700.0],["2025-07-02",85.3619,86.1138,84.2194,86.0356,259200.0],["2025-07-03",86.2895,86.7582,86.1528,86.6117,80200.0],["2025-07-07",85.9478,86.5434,84.1999,84.4342,194400.0],["2025-07-08",84.9908,87.432,83.7703,86.6899,392700.0],["2025-07-09",86.9828,87.139,85.7036,87.1293,231000.0],["2025-07-10",87.0707,88.3303,86.4067,87.2171,162800.0],["2025-07-11",86.3774,86.9242,85.3814,86.1821,136400.0],["2025-07-14",85.6939,86.5141,84.3366,85.4498,113300.0],["2025-07-15",85.8599,85.9478,83.077,83.077,111600.0],["2025-07-16",83.2723,83.7898,82.2763,82.5399,169100.0],["2025-07-17",82.3934,84.1218,82.3837,83.0086,237100.0],["2025-07-18",83.448,83.6921,80.8604,81.0655,175700.0],["2025-07-21",81.7295,82.4032,81.0459,81.583,158300.0],["2025-07-22",81.7099,82.9793,81.583,82.745,200500.0],["2025-07-23",82.9989,83.9851,82.6278,83.7995,168200.0],["2025-07-24",83.8484,83.8484,82.0322,82.1982,118900.0],["2025-07-25",82.3251,82.5985,81.3877,82.3934,253000.0],["2025-07-28",82.2177,82.2177,81.0069,81.2608,257900.0],["2025-07-29",81.2608,81.8271,79.9816,80.1183,252900.0],["2025-07-30",80.1183,80.6065,78.6829,78.8391,192200.0],["2025-07-31",78.1263,78.5755,77.6479,78.0189,222000.0],["2025-08-01",76.8472,77.6772,75.7535,76.7007,238500.0],["2025-08-04",76.7202,77.9408,76.5249,77.4819,162600.0],["2025-08-05",77.765,78.9466,77.3452,78.8294,182900.0],["2025-08-06",78.888,79.6789,72.3555,76.4078,356100.0],["2025-08-07",77.4916,78.3509,75.9879,77.931,230000.0],["2025-08-08",78.0092,80.1574,77.1596,79.5227,202500.0],["2025-08-11",79.4543,79.9328,78.1166,79.259,219100.0],["2025-08-12",79.3664,81.0166,79.0247,80.6651,157400.0],["2025-08-13",80.8897,83.2918,80.6749,83.0184,133600.0],["2025-08-14",82.1786,82.8719,80.7921,81.5049,199500.0],["2025-08-15",81.9052,82.1884,80.5284,80.9874,296200.0],["2025-08-18",80.9483,81.8173,80.7042,81.3389,93800.0],["2025-08-19",81.6318,82.6766,81.1143,82.1884,222300.0],["2025-08-20",82.3739,82.5594,81.6318,81.6806,100800.0],["2025-08-21",81.1241,82.2372,80.7139,82.0126,117800.0],["2025-08-22",82.5595,85.8989,82.5595,85.0689,144500.0],["2025-08-25",84.61,85.0299,83.3699,84.5807,218800.0],["2025-08-26",84.444,85.0885,82.2763,83.907,171200.0],["2025-08-27",84.0827,85.8599,83.1746,85.6646,155800.0],["2025-08-28",85.7134,87.8323,83.9265,85.5279,177600.0],["2025-08-29",85.9282,86.5336,85.2447,85.5279,124800.0],["2025-09-02",84.9225,85.0396,83.614,85.0396,118100.0],["2025-09-03",84.5807,85.2252,83.282,83.7898,199000.0],["2025-09-04",84.0534,84.073,83.1551,83.8386,125300.0],["2025-09-05",83.8777,85.7036,83.448,83.7019,145500.0],["2025-09-08",83.614,84.3464,81.7881,83.1941,244400.0],["2025-09-09",82.7743,82.7743,81.2022,81.583,139800.0],["2025-09-10",81.3193,82.0615,80.2648,81.1241,153500.0],["2025-09-11",81.0459,81.9833,80.5382,81.6806,189800.0],["2025-09-12",81.4756,81.7783,80.3234,80.7432,153500.0],["2025-09-15",80.8018,81.1143,78.556,78.722,206600.0],["2025-09-16",78.4193,79.7473,77.892,79.3176,237400.0],["2025-09-17",79.757,81.0167,78.429,78.722,201400.0],["2025-09-18",79.1126,80.7725,78.8782,80.1574,202600.0],["2025-09-19",80.1574,80.1574,77.5209,77.6772,773600.0],["2025-09-22",77.5991,77.7065,76.4761,77.3452,199000.0],["2025-09-23",77.7162,78.5364,77.2475,77.4233,192400.0],["2025-09-24",77.3647,77.9896,76.4273,76.7495,156800.0],["2025-09-25",76.6324,77.0034,75.3239,75.7633,130900.0],["2025-09-26",76.232,77.1401,75.4899,75.7145,603400.0],["2025-09-29",76.1832,76.1832,74.3572,75.2458,202100.0],["2025-09-30",75.1872,75.5582,74.6306,75.3434,176100.0],["2025-10-01",75.3141,75.7926,74.699,75.0212,307700.0],["2025-10-02",74.8357,77.4916,74.4841,76.7593,274400.0],["2025-10-03",76.7788,78.224,76.5054,76.9253,275500.0],["2025-10-06",77.0815,77.4428,76.6031,76.9546,175300.0],["2025-10-07",76.7202,77.2866,76.1148,76.2613,156800.0],["2025-10-08",76.6714,77.9213,76.066,76.6519,133100.0],["2025-10-09",76.4664,76.6031,74.1131,74.4939,215900.0],["2025-10-10",74.4939,76.6421,71.9844,72.1797,178400.0],["2025-10-13",72.8632,73.6444,72.4434,72.7656,123400.0],["2025-10-14",71.9356,73.1171,71.8477,72.6777,111500.0],["2025-10-15",73.1171,73.8006,72.5508,73.1659,126500.0],["2025-10-16",73.1366,73.3612,72.1797,72.4434,165900.0],["2025-10-17",72.2383,73.0488,71.8672,72.3359,116900.0],["2025-10-20",72.6386,73.742,72.0821,72.6386,141300.0],["2025-10-21",72.4043,73.8592,71.6622,73.078,98500.0],["2025-10-22",72.912,74.2693,72.912,74.1033,153400.0],["2025-10-23",74.3181,74.6404,73.3124,73.869,109100.0],["2025-10-24",74.2693,74.6697,73.5077,74.5134,130000.0],["2025-10-27",74.7087,74.7087,73.3124,73.4491,102000.0],["2025-10-28",73.3612,73.9471,72.6289,73.4882,167900.0],["2025-10-29",73.0195,73.5565,71.0275,71.7501,240800.0],["2025-10-30",71.672,72.1114,70.6271,71.379,210400.0],["2025-10-31",70.6857,72.1114,70.3342,71.8477,175500.0],["2025-11-03",71.8282,72.3067,70.1292,71.9161,209900.0],["2025-11-04",71.5548,71.8477,70.3733,70.5588,212700.0],["2025-11-05",70.178,74.2107,69.387,72.2676,275500.0],["2025-11-06",72.0137,73.1171,71.2814,71.7598,351500.0],["2025-11-07",71.6622,74.8064,71.6622,74.6599,249800.0],["2025-11-10",75.236,75.236,72.9218,73.3026,200700.0],["2025-11-11",73.5956,74.1717,73.2343,73.8787,89800.0],["2025-11-12",73.6542,74.5134,73.0683,73.0976,227500.0],["2025-11-13",72.746,74.3572,72.4824,73.0097,132600.0],["2025-11-14",72.7461,73.6932,71.7696,72.3457,145200.0],["2025-11-17",72.0137,72.8339,70.3537,70.5295,233500.0],["2025-11-18",70.9248,71.0434,69.5214,70.3219,250000.0],["2025-11-19",70.2231,71.1522,69.6597,70.0452,250900.0],["2025-11-20",70.7865,70.8557,69.3632,69.7981,211700.0],["2025-11-21",69.9464,72.3679,69.2842,71.2905,257500.0],["2025-11-24",71.0237,71.3103,69.3731,70.2231,648700.0],["2025-11-25",70.7667,73.7318,70.569,73.6626,275300.0],["2025-11-26",73.1487,74.5027,72.6149,73.6824,780700.0],["2025-11-28",73.5638,74.0678,73.2277,73.8899,96500.0],["2025-12-01",73.3463,74.6905,73.0795,73.1487,344900.0],["2025-12-02",73.3463,73.6626,72.1109,73.5045,285900.0],["2025-12-03",73.5045,74.8684,72.3085,73.9789,202200.0],["2025-12-04",73.8998,74.0579,72.862,73.1487,116100.0],["2025-12-05",72.8423,74.3149,72.7632,74.1667,230600.0],["2025-12-08",74.2556,75.8864,73.6626,74.0777,243400.0],["2025-12-09",74.0481,75.6294,74.0481,75.0858,327600.0],["2025-12-10",75.2143,78.466,74.987,77.5666,377100.0],["2025-12-11",77.9817,78.2782,77.1614,77.705,558600.0],["2025-12-12",78.0707,78.3672,77.0428,77.28,194700.0],["2025-12-15",77.4283,77.6259,76.4992,77.4678,248500.0],["2025-12-16",77.3294,77.537,76.6079,77.0823,266100.0],["2025-12-17",76.9242,78.6934,75.6591,78.041,373800.0],["2025-12-18",78.2387,78.8812,77.8434,78.387,308900.0],["2025-12-19",77.9323,78.3969,76.5091,76.7265,887000.0],["2025-12-22",76.5585,78.2684,76.5585,76.9736,145800.0],["2025-12-23",76.855,77.4381,76.4597,77.1713,122200.0],["2025-12-24",77.6358,77.6358,77.0033,77.2108,45200.0],["2025-12-26",77.0922,77.7248,76.4498,77.4876,83100.0],["2025-12-29",77.6259,77.7248,77.1021,77.6457,105400.0],["2025-12-30",77.4777,78.2684,76.6573,77.2306,121500.0],["2025-12-31",77.0428,77.2108,75.5899,75.6492,127500.0],["2026-01-02",75.8073,76.8056,74.5225,75.3922,141700.0],["2026-01-05",75.1946,77.9817,75.1946,77.3195,215900.0],["2026-01-06",77.023,78.0114,76.4992,77.6951,280000.0],["2026-01-07",77.7347,78.1794,76.4201,77.5666,162500.0],["2026-01-08",77.0922,79.7509,76.4102,79.0591,196900.0],["2026-01-09",78.9998,79.3852,77.2602,79.1085,113200.0],["2026-01-12",78.891,80.5712,78.5155,79.6323,113800.0],["2026-01-13",79.4841,79.8498,78.4858,79.2468,126100.0],["2026-01-14",79.3358,80.3736,78.98,79.909,124000.0],["2026-01-15",79.9486,81.4015,79.9387,80.9369,132000.0],["2026-01-16",80.5712,81.0259,78.7823,78.9306,150800.0],["2026-01-20",77.7841,78.466,77.0922,78.3277,156700.0],["2026-01-21",78.9207,80.3538,78.3079,80.2056,134500.0],["2026-01-22",80.1957,81.5695,80.1759,80.6997,76800.0],["2026-01-23",80.255,81.016,79.1381,79.8893,96600.0],["2026-01-26",79.7905,80.3538,78.9108,79.3259,89100.0],["2026-01-27",78.8713,79.7707,78.387,78.6044,75400.0],["2026-01-28",78.9503,78.9503,77.8533,78.3376,101500.0],["2026-01-29",78.3573,80.6899,78.0509,80.4625,143400.0],["2026-01-30",79.7213,81.016,79.2666,80.7689,189500.0],["2026-02-02",80.423,82.884,79.8201,82.5282,264500.0],["2026-02-03",83.1608,85.1968,81.5695,82.9829,230600.0],["2026-02-04",83.8131,87.134,83.7044,85.8788,189500.0],["2026-02-05",85.4933,86.027,84.1788,84.9892,136500.0],["2026-02-06",85.1869,86.2346,84.841,85.3055,158600.0],["2026-02-09",85.1869,85.3747,84.2183,85.1375,196600.0],["2026-02-10",85.5229,87.1043,85.0387,86.709,174800.0],["2026-02-11",86.9462,87.9741,86.541,87.3909,182100.0],["2026-02-12",87.4898,89.081,84.9793,85.8689,243200.0],["2026-02-13",86.0863,86.2247,85.2363,85.5724,197900.0],["2026-02-17",85.8293,86.5113,84.0305,85.1375,284700.0],["2026-02-18",88.4188,91.0677,84.841,85.3549,346800.0],["2026-02-19",84.0206,85.1474,80.5614,81.698,295300.0],["2026-02-20",81.5596,81.8759,79.8201,80.2747,227000.0],["2026-02-23",80.1463,80.1957,77.0922,78.0608,304500.0],["2026-02-24",78.1794,79.2864,77.7544,78.3771,283400.0],["2026-02-25",78.4858,78.4858,76.1928,77.2405,274800.0],["2026-02-26",77.5666,77.6259,75.9853,76.6771,173000.0],["2026-02-27",76.1829,76.3608,74.6213,75.6887,203400.0],["2026-03-02",75.076,76.4004,74.2062,76.1434,187600.0],["2026-03-03",74.5422,75.8667,73.2376,75.4812,219800.0],["2026-03-04",75.8963,76.4498,74.1271,76.1236,196600.0],["2026-03-05",75.4318,75.669,73.3167,73.3562,156000.0],["2026-03-06",72.4271,73.1388,70.0353,71.2708,191100.0],["2026-03-09",70.144,71.1818,68.4243,70.5987,294900.0],["2026-03-10",70.4801,71.083,69.551,69.7783,266400.0],["2026-03-11",69.8278,73.0202,68.5725,68.9283,362600.0],["2026-03-12",68.4539,69.2545,67.8708,68.0289,218900.0],["2026-03-13",68.1278,69.2842,67.0505,67.8313,243400.0],["2026-03-16",68.108,68.5824,67.3173,67.3272,247000.0],["2026-03-17",67.772,72.5062,67.347,68.0685,333700.0],["2026-03-18",67.3173,68.0784,66.5069,66.754,236800.0],["2026-03-19",66.3191,66.922,65.4295,66.4476,333800.0],["2026-03-20",66.4179,66.8133,64.7476,65.1232,511000.0],["2026-03-23",66.8429,67.6336,65.9929,66.5365,466700.0],["2026-03-24",66.4278,68.5528,65.9138,67.1098,825300.0],["2026-03-25",68.0487,70.0155,66.9912,69.9266,450000.0],["2026-03-26",69.4818,71.6365,69.4818,71.5277,215600.0],["2026-03-27",71.162,72.012,70.1045,71.3597,252700.0],["2026-03-30",71.8934,73.2673,71.508,72.3382,249000.0],["2026-03-31",72.437,73.5045,71.2312,72.1702,251100.0],["2026-04-01",72.3678,73.4254,72.2097,72.7434,213900.0],["2026-04-02",72.3481,73.3266,71.8144,72.9312,263100.0],["2026-04-06",72.9114,72.9708,71.1027,71.3993,164700.0],["2026-04-07",71.1225,72.1603,70.6778,72.0318,213100.0],["2026-04-08",73.1783,75.0463,73.1684,74.8783,284300.0],["2026-04-09",74.1766,75.9655,73.6725,74.9475,255300.0],["2026-04-10",74.7992,75.2835,74.1469,74.7795,128500.0],["2026-04-13",74.7202,75.6789,73.4254,75.6789,203300.0],["2026-04-14",75.6789,75.7283,74.226,74.3446,196500.0],["2026-04-15",73.9591,74.8981,70.3615,73.7911,230000.0],["2026-04-16",73.6132,75.3329,73.6132,74.2161,155000.0],["2026-04-17",74.5917,76.9934,74.5917,75.3033,174600.0],["2026-04-20",75.0661,75.5405,74.2359,74.6015,124700.0],["2026-04-21",74.4731,74.8981,73.9789,74.5917,117200.0],["2026-04-22",74.8684,75.2341,73.9888,74.0975,153900.0],["2026-04-23",74.3742,75.9259,74.1271,75.7678,145300.0],["2026-04-24",75.5701,76.3905,74.9277,76.2521,153100.0],["2026-04-27",75.9259,77.112,75.501,76.7759,203400.0],["2026-04-28",76.9044,77.112,75.5603,75.748,120000.0],["2026-04-29",75.2341,75.6393,74.5719,74.73,174100.0],["2026-04-30",74.2161,75.7283,73.7713,75.3725,193700.0],["2026-05-01",76.0446,76.4696,74.6905,75.9358,290200.0],["2026-05-04",75.5998,76.3015,74.2556,75.5899,155300.0],["2026-05-05",76.3608,78.2782,76.3608,77.28,160900.0],["2026-05-06",78.4364,78.4364,76.5783,76.7661,245700.0],["2026-05-07",77.0033,78.1102,75.6986,75.748,197600.0],["2026-05-08",77.9027,80.0573,77.0329,79.6125,680300.0],["2026-05-11",79.6125,81.6486,79.2172,79.8794,254400.0],["2026-05-12",80.0079,80.4032,78.0608,79.5038,217900.0],["2026-05-13",79.5335,79.8003,77.873,78.7626,366800.0],["2026-05-14",79.3951,79.9585,78.6637,79.0689,232300.0],["2026-05-15",78.5748,78.9998,76.7858,77.2405,304600.0],["2026-05-18",77.3393,78.7527,77.2405,78.13,167300.0],["2026-05-19",78.0,78.13,76.52,76.87,163300.0],["2026-05-20",76.87,78.78,76.16,78.66,231100.0],["2026-05-21",77.9,78.92,76.8,78.73,187800.0],["2026-05-22",78.91,79.76,78.47,79.58,199300.0],["2026-05-26",79.87,82.06,79.87,81.96,151000.0],["2026-05-27",81.96,82.62,81.7,82.29,151200.0],["2026-05-28",81.8,82.32,81.2,82.29,116600.0],["2026-05-29",82.0,83.32,80.73,82.94,275000.0],["2026-06-01",82.1,82.14,80.99,81.93,155500.0],["2026-06-02",81.62,82.79,80.35,81.65,123600.0],["2026-06-03",81.47,82.63,80.53,80.6,364800.0],["2026-06-04",81.08,81.5,80.13,80.65,171800.0],["2026-06-05",80.6,82.09,80.07,80.68,120300.0],["2026-06-08",80.85,81.89,80.77,81.38,106800.0],["2026-06-09",82.04,83.32,81.89,82.83,196400.0],["2026-06-10",83.23,83.99,82.95,83.35,233800.0],["2026-06-11",83.72,85.94,83.08,85.86,183400.0],["2026-06-12",86.22,87.35,86.01,86.59,205100.0],["2026-06-15",86.7,87.82,84.92,85.11,234900.0],["2026-06-16",85.89,86.24,83.33,83.74,177300.0],["2026-06-17",83.33,84.84,82.86,83.11,173500.0],["2026-06-18",83.7,83.84,82.28,82.73,323400.0],["2026-06-22",82.42,83.22,82.07,82.47,140600.0],["2026-06-23",82.47,83.7,81.67,81.84,179200.0],["2026-06-24",81.84,84.02,81.2,83.39,189100.0],["2026-06-25",82.85,84.29,80.86,82.81,229500.0],["2026-06-26",82.93,83.25,80.65,82.63,658200.0],["2026-06-29",82.07,82.38,80.24,80.71,209400.0],["2026-06-30",81.0,82.09,80.55,81.39,213700.0],["2026-07-01",81.49,82.52,80.93,81.77,169500.0],["2026-07-02",81.93,83.12,81.54,83.1,116300.0],["2026-07-06",82.72,82.95,81.57,82.41,137694.616941],["2026-07-07",82.69,82.69,81.2,81.66,117069.269],["2026-07-08",81.27,81.3925,79.74,80.81,146555.7372],["2026-07-09",80.63,82,79.435,80.72,161053.194605],["2026-07-10",80.86,82.42,80.86,81.62,117630.063406],["2026-07-13",81.93,82.89,81.3901,82.03,101603.930268],["2026-07-14",82.39,82.85,81.45,81.64,101922.890742],["2026-07-15",81.99,83.22,81.865,83.02,142360.94671],["2026-07-16",83.17,85.575,83.17,85.46,184124.00971],["2026-07-17",85.46,86.635,83.94,84.25,146409.56649],["2026-07-20",83.98,84.54,83.045,83.95,117081.816978],["2026-07-21",83.49,84.805,83.2,84.5,156230.784281],["2026-07-22",84.63,85.72,84.205,85.3,139512.8863],["2026-07-23",84.41,86.13,82.89,84.09,138189.57534],["2026-07-24",84.63,85.39,83.77,84.76,159446.586092],["2026-07-27",84.94,85.85,84.1508,85.63,193256.258129],["2026-07-28",86.38,87.685,85.66,85.9,133860.196291],["2026-07-29",85.64,86.36,84.59,84.95,140487.777028],["2026-07-30",85.28,86.5,84.66,86.07,140705.744481],["2026-07-31",85.29,86.26,83.78,85.98,205367.584077],["2026-08-03",86.22,87.845,85.42,85.48,154728.116078],["2026-08-04",85.53,87.025,85.04,86.7,174795.242142],["2026-08-05",90.28,93.34,88.0501,91.96,392351.286727],["2026-08-06",92.5,94.165,90.93,91.53,285543.960919],["2026-08-07",91.67,92.61,89.6503,92.44,162906.793582],["2026-08-10",91.88,93.61,91.84,93.49,17360.79617],["2026-08-11",93.22,94.5573,92.55,93.97,205594.878656],["2026-08-12",93.93,94.445,92.685,93.12,210904.91378],["2026-08-13",93.54,94.67,93.28,93.92,126123.325542],["2026-08-14",93.82,94.41,93.44,93.85,104725.549599]]}