{"t":"LKFN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-08-14",3.0786,3.0786,3.0786,3.0786,600.0],["1997-08-15",3.3155,3.3155,3.3155,3.3155,5400.0],["1997-08-18",3.4733,3.868,3.4733,3.8286,9000.0],["1997-08-19",4.3811,4.8351,3.7891,3.7891,27000.0],["1997-08-20",3.7891,3.7891,3.7891,3.7891,0.0],["1997-08-21",3.7891,3.7891,3.6312,3.6312,4200.0],["1997-08-22",3.6312,3.6312,3.4733,3.4733,6600.0],["1997-08-25",3.572,3.572,3.572,3.572,6000.0],["1997-08-26",3.572,3.572,3.572,3.572,0.0],["1997-08-27",3.572,3.572,3.572,3.572,0.0],["1997-08-28",3.4733,3.4733,3.4733,3.4733,1200.0],["1997-08-29",3.6312,3.6312,3.6312,3.6312,1800.0],["1997-09-02",3.6312,3.6312,3.6312,3.6312,0.0],["1997-09-03",3.6312,3.6312,3.6312,3.6312,0.0],["1997-09-04",3.651,3.651,3.651,3.651,6000.0],["1997-09-05",3.6312,3.6707,3.6312,3.6707,6600.0],["1997-09-08",3.6707,3.6707,3.6707,3.6707,0.0],["1997-09-09",3.6312,3.6312,3.6312,3.6312,3600.0],["1997-09-10",3.868,3.868,3.868,3.868,3000.0],["1997-09-11",3.4733,3.6312,3.4733,3.6312,2400.0],["1997-09-12",3.6312,3.6312,3.6312,3.6312,0.0],["1997-09-15",3.4733,3.6312,3.4733,3.6312,3600.0],["1997-09-16",3.6312,3.6312,3.6312,3.6312,0.0],["1997-09-17",3.6312,3.6312,3.6312,3.6312,0.0],["1997-09-18",3.6312,3.6312,3.6312,3.6312,0.0],["1997-09-19",3.6312,3.6312,3.6312,3.6312,0.0],["1997-09-22",3.6312,3.6312,3.6312,3.6312,0.0],["1997-09-23",3.6707,3.6707,3.6707,3.6707,6000.0],["1997-09-24",3.6707,3.6707,3.6707,3.6707,0.0],["1997-09-25",3.6707,3.6707,3.6707,3.6707,0.0],["1997-09-26",3.6707,3.7891,3.6707,3.7891,7200.0],["1997-09-29",3.7891,3.7891,3.7891,3.7891,0.0],["1997-09-30",3.7891,3.7891,3.7891,3.7891,0.0],["1997-10-01",3.868,3.868,3.7891,3.7891,1800.0],["1997-10-02",3.6707,3.6707,3.6707,3.6707,12000.0],["1997-10-03",3.6707,3.6707,3.6707,3.6707,0.0],["1997-10-06",3.6707,3.6707,3.6707,3.6707,0.0],["1997-10-07",3.6312,3.651,3.6312,3.651,25200.0],["1997-10-08",3.8806,3.8806,3.7222,3.7222,8400.0],["1997-10-09",3.7222,3.7222,3.7222,3.7222,0.0],["1997-10-10",3.8806,3.8806,3.8806,3.8806,3600.0],["1997-10-13",3.8806,3.8806,3.8806,3.8806,0.0],["1997-10-14",3.8806,3.8806,3.8806,3.8806,0.0],["1997-10-15",3.8806,3.8806,3.8806,3.8806,0.0],["1997-10-16",3.8806,3.8806,3.8806,3.8806,0.0],["1997-10-17",3.6826,3.6826,3.6826,3.6826,4200.0],["1997-10-20",3.6826,3.6826,3.6826,3.6826,0.0],["1997-10-21",3.6826,3.6826,3.6826,3.6826,0.0],["1997-10-22",3.6826,3.6826,3.6826,3.6826,0.0],["1997-10-23",3.6826,3.6826,3.6826,3.6826,0.0],["1997-10-24",3.6826,3.6826,3.6826,3.6826,0.0],["1997-10-27",3.6826,3.6826,3.6826,3.6826,0.0],["1997-10-28",3.6826,3.6826,3.6826,3.6826,0.0],["1997-10-29",3.643,3.6826,3.643,3.6826,19800.0],["1997-10-30",3.7222,3.7222,3.6727,3.7123,27600.0],["1997-10-31",3.6826,3.6826,3.643,3.643,11400.0],["1997-11-03",3.643,3.643,3.643,3.643,0.0],["1997-11-04",3.6826,3.6826,3.6529,3.6529,19200.0],["1997-11-05",3.6529,3.6529,3.6529,3.6529,0.0],["1997-11-06",3.6529,3.6529,3.6529,3.6529,0.0],["1997-11-07",3.841,3.841,3.841,3.841,2400.0],["1997-11-10",3.7816,3.7816,3.7222,3.7222,7800.0],["1997-11-11",3.7915,3.7915,3.7915,3.7915,6000.0],["1997-11-12",3.7915,3.7915,3.7915,3.7915,0.0],["1997-11-13",3.7222,3.7222,3.7222,3.7222,1800.0],["1997-11-14",3.7222,3.7222,3.7222,3.7222,0.0],["1997-11-17",3.7222,3.7222,3.7222,3.7222,0.0],["1997-11-18",3.7222,3.7222,3.7222,3.7222,0.0],["1997-11-19",3.7222,3.7222,3.7222,3.7222,0.0],["1997-11-20",3.7222,3.7222,3.7222,3.7222,0.0],["1997-11-21",3.7222,3.7222,3.7222,3.7222,600.0],["1997-11-24",3.7222,3.7222,3.7222,3.7222,0.0],["1997-11-25",3.7222,3.7222,3.7222,3.7222,0.0],["1997-11-26",3.7222,3.7222,3.7222,3.7222,0.0],["1997-11-28",3.7222,3.7222,3.7222,3.7222,0.0],["1997-12-01",3.7618,3.7618,3.7222,3.7222,33000.0],["1997-12-02",3.7816,3.7816,3.7816,3.7816,600.0],["1997-12-03",3.6826,3.6826,3.6826,3.6826,1200.0],["1997-12-04",3.643,3.643,3.643,3.643,6600.0],["1997-12-05",3.6826,3.7222,3.6826,3.7222,7800.0],["1997-12-08",3.7222,3.7222,3.7222,3.7222,0.0],["1997-12-09",3.7222,3.7222,3.7222,3.7222,0.0],["1997-12-10",3.7222,3.7222,3.7222,3.7222,0.0],["1997-12-11",3.7222,3.7222,3.6826,3.7222,21600.0],["1997-12-12",3.7816,3.7816,3.7816,3.7816,4200.0],["1997-12-15",3.7816,3.7816,3.7816,3.7816,0.0],["1997-12-16",3.7816,3.7816,3.7816,3.7816,0.0],["1997-12-17",3.8014,3.8014,3.7618,3.7618,13200.0],["1997-12-18",3.7618,3.8608,3.7618,3.8608,18600.0],["1997-12-19",3.8608,3.8806,3.7222,3.8212,22800.0],["1997-12-22",3.8212,3.8212,3.8212,3.8212,0.0],["1997-12-23",3.8212,3.8212,3.8212,3.8212,0.0],["1997-12-24",3.8212,3.8212,3.8212,3.8212,0.0],["1997-12-26",3.8212,3.8212,3.8212,3.8212,0.0],["1997-12-29",3.8212,3.8212,3.8212,3.8212,0.0],["1997-12-30",3.8212,3.8212,3.8212,3.8212,4800.0],["1997-12-31",3.8212,3.8212,3.8212,3.8212,0.0],["1998-01-02",3.8212,3.8212,3.8212,3.8212,0.0],["1998-01-05",3.7618,3.7618,3.7618,3.7618,1200.0],["1998-01-06",3.7618,3.7618,3.7618,3.7618,0.0],["1998-01-07",3.8333,3.8333,3.8333,3.8333,7200.0],["1998-01-08",3.8333,3.8333,3.8333,3.8333,0.0],["1998-01-09",3.7936,3.7936,3.7936,3.7936,2400.0],["1998-01-12",3.7539,3.7539,3.7539,3.7539,600.0],["1998-01-13",3.7539,3.7539,3.7539,3.7539,0.0],["1998-01-14",3.8135,3.8135,3.8135,3.8135,7200.0],["1998-01-15",3.8135,3.8135,3.8135,3.8135,0.0],["1998-01-16",3.8135,3.8135,3.8135,3.8135,0.0],["1998-01-20",3.8135,3.8135,3.8135,3.8135,600.0],["1998-01-21",3.7837,3.7837,3.7837,3.7837,27000.0],["1998-01-22",3.8135,3.8135,3.7539,3.7539,13800.0],["1998-01-23",3.8135,3.8135,3.7539,3.8135,14400.0],["1998-01-26",3.8135,3.8135,3.8135,3.8135,0.0],["1998-01-27",3.8135,3.8135,3.8135,3.8135,0.0],["1998-01-28",3.8135,3.8135,3.8135,3.8135,0.0],["1998-01-29",3.7737,3.7737,3.7539,3.7737,13800.0],["1998-01-30",3.7738,3.8135,3.7539,3.8135,120600.0],["1998-02-02",3.8135,3.8135,3.8135,3.8135,34800.0],["1998-02-03",3.7738,3.8135,3.7738,3.8135,9600.0],["1998-02-04",3.8135,3.8135,3.8135,3.8135,0.0],["1998-02-05",3.7737,3.7737,3.7737,3.7737,600.0],["1998-02-06",3.7738,3.7936,3.7738,3.7936,42000.0],["1998-02-09",3.7539,3.7539,3.7539,3.7539,14400.0],["1998-02-10",3.7539,3.7539,3.7539,3.7539,0.0],["1998-02-11",3.8135,3.8135,3.8135,3.8135,5400.0],["1998-02-12",3.8085,3.8085,3.8085,3.8085,600.0],["1998-02-13",3.8085,3.8085,3.8085,3.8085,0.0],["1998-02-17",3.7737,3.7737,3.7737,3.7737,30000.0],["1998-02-18",3.7688,3.7688,3.7688,3.7688,2400.0],["1998-02-19",3.734,3.734,3.734,3.734,600.0],["1998-02-20",3.734,3.734,3.734,3.734,0.0],["1998-02-23",3.734,3.734,3.734,3.734,0.0],["1998-02-24",3.734,3.734,3.734,3.734,0.0],["1998-02-25",3.7737,3.7737,3.7737,3.7737,28800.0],["1998-02-26",3.7737,3.7737,3.7737,3.7737,0.0],["1998-02-27",3.734,3.734,3.734,3.734,3600.0],["1998-03-02",3.734,3.734,3.734,3.734,0.0],["1998-03-03",3.7638,3.7638,3.7638,3.7638,600.0],["1998-03-04",3.7737,3.7737,3.7737,3.7737,26400.0],["1998-03-05",3.7737,3.7737,3.7737,3.7737,0.0],["1998-03-06",3.7737,3.7737,3.7737,3.7737,0.0],["1998-03-09",3.7638,3.7638,3.7638,3.7638,600.0],["1998-03-10",3.7638,3.7638,3.7638,3.7638,0.0],["1998-03-11",3.7638,3.7638,3.7638,3.7638,0.0],["1998-03-12",3.7737,3.7737,3.7737,3.7737,13200.0],["1998-03-13",3.7737,3.7737,3.7737,3.7737,24000.0],["1998-03-16",3.7737,3.7737,3.7737,3.7737,0.0],["1998-03-17",3.734,3.734,3.7142,3.7142,22800.0],["1998-03-18",3.734,3.734,3.734,3.734,6000.0],["1998-03-19",3.734,3.734,3.734,3.734,3600.0],["1998-03-20",3.7142,3.7142,3.6546,3.6546,13200.0],["1998-03-23",3.6546,3.667,3.6546,3.667,12600.0],["1998-03-24",3.6844,3.6844,3.6844,3.6844,600.0],["1998-03-25",3.6844,3.6844,3.6844,3.6844,0.0],["1998-03-26",3.734,3.734,3.734,3.734,25200.0],["1998-03-27",3.734,3.7936,3.734,3.7936,108000.0],["1998-03-30",3.6546,3.8135,3.6546,3.8135,10200.0],["1998-03-31",3.8135,3.8135,3.8135,3.8135,1200.0],["1998-04-01",3.8135,3.8135,3.8135,3.8135,1200.0],["1998-04-02",3.8135,3.8135,3.8135,3.8135,0.0],["1998-04-03",3.8135,3.8135,3.8135,3.8135,0.0],["1998-04-06",3.6546,3.9724,3.6546,3.9724,81000.0],["1998-04-07",3.8929,3.8929,3.8929,3.8929,2400.0],["1998-04-08",3.8929,3.8929,3.8929,3.8929,0.0],["1998-04-09",3.8929,3.8929,3.8929,3.8929,2400.0],["1998-04-13",3.8731,3.8731,3.8731,3.8731,1800.0],["1998-04-14",3.8929,3.9724,3.8929,3.9724,29400.0],["1998-04-15",3.9724,4.5285,3.9724,4.5285,61800.0],["1998-04-16",4.5285,4.5285,4.2504,4.5285,31200.0],["1998-04-17",4.5235,4.6079,4.5086,4.6079,15600.0],["1998-04-20",4.5285,4.6079,4.4491,4.4491,44400.0],["1998-04-21",4.4491,4.5285,4.4491,4.5285,24000.0],["1998-04-22",4.5285,4.5285,4.5285,4.5285,12000.0],["1998-04-23",4.4491,4.5285,4.4491,4.5285,3600.0],["1998-04-24",4.5285,4.5285,4.454,4.5235,13200.0],["1998-04-27",4.4491,4.4491,4.3696,4.3696,66600.0],["1998-04-28",4.4491,4.4491,4.31,4.4093,14400.0],["1998-04-29",4.4888,4.5285,4.3696,4.5285,31800.0],["1998-04-30",4.4093,4.4093,4.4093,4.4093,2400.0],["1998-05-01",4.5235,4.5235,4.5235,4.5235,3000.0],["1998-05-04",4.5285,4.5285,4.5285,4.5285,1200.0],["1998-05-05",4.5285,4.5285,4.5285,4.5285,0.0],["1998-05-06",4.5285,4.5285,4.5285,4.5285,0.0],["1998-05-07",4.5285,4.5285,4.5285,4.5285,0.0],["1998-05-08",4.5285,4.5285,4.3696,4.3696,10200.0],["1998-05-11",4.3795,4.3795,4.3696,4.3696,19200.0],["1998-05-12",4.3696,4.4491,4.3696,4.4491,12600.0],["1998-05-13",4.4491,4.4491,4.4491,4.4491,4800.0],["1998-05-14",4.4788,4.4788,4.4788,4.4788,6600.0],["1998-05-15",4.4788,4.5285,4.4788,4.5285,22200.0],["1998-05-18",4.5682,4.5682,4.3696,4.3696,20700.0],["1998-05-19",4.2902,4.5285,4.2902,4.5285,3600.0],["1998-05-20",4.4093,4.5285,4.4093,4.5285,32400.0],["1998-05-21",4.171,4.4292,4.171,4.2902,1800.0],["1998-05-22",4.4292,4.4292,4.4292,4.4292,300.0],["1998-05-26",4.171,4.1909,4.171,4.1909,1500.0],["1998-05-27",4.3696,4.3696,3.9724,3.9724,51600.0],["1998-05-28",3.9724,3.9724,3.9724,3.9724,4500.0],["1998-05-29",3.9724,3.9724,3.9326,3.9326,3600.0],["1998-06-01",4.2107,4.2107,4.0121,4.0121,3300.0],["1998-06-02",4.0121,4.0121,4.0121,4.0121,0.0],["1998-06-03",3.9128,3.9724,3.8929,3.8929,9000.0],["1998-06-04",4.0518,4.0518,4.0518,4.0518,300.0],["1998-06-05",3.6546,3.8035,3.6546,3.8035,18300.0],["1998-06-08",3.8929,3.8929,3.8929,3.8929,1500.0],["1998-06-09",3.734,3.734,3.6546,3.6546,3000.0],["1998-06-10",3.6943,3.8532,3.6943,3.8532,2400.0],["1998-06-11",3.8532,3.8929,3.8532,3.8929,1500.0],["1998-06-12",3.8929,3.8929,3.8929,3.8929,1800.0],["1998-06-15",3.8929,3.8929,3.8929,3.8929,0.0],["1998-06-16",3.6546,3.6546,3.6546,3.6546,1500.0],["1998-06-17",3.734,3.8532,3.734,3.8532,3000.0],["1998-06-18",3.7737,3.7737,3.7737,3.7737,3600.0],["1998-06-19",3.7737,3.7737,3.7737,3.7737,0.0],["1998-06-22",3.8135,3.8135,3.8135,3.8135,12000.0],["1998-06-23",3.5354,3.7737,3.5354,3.7737,8100.0],["1998-06-24",3.7737,3.7737,3.7737,3.7737,0.0],["1998-06-25",3.7737,3.7737,3.7737,3.7737,0.0],["1998-06-26",3.8532,3.8532,3.734,3.734,18600.0],["1998-06-29",3.8333,3.8333,3.5354,3.5751,20700.0],["1998-06-30",3.6546,3.6546,3.6546,3.6546,3900.0],["1998-07-01",3.6546,3.8333,3.5751,3.5751,4200.0],["1998-07-02",3.734,3.8333,3.734,3.8333,3300.0],["1998-07-06",3.8135,3.8135,3.8135,3.8135,1200.0],["1998-07-07",3.8135,3.8135,3.8135,3.8135,0.0],["1998-07-08",3.7481,3.7481,3.7481,3.7481,29400.0],["1998-07-09",3.8478,3.8478,3.8478,3.8478,600.0],["1998-07-10",3.7082,3.8677,3.7082,3.8677,48900.0],["1998-07-13",3.7082,3.7082,3.7082,3.7082,1200.0],["1998-07-14",3.7082,3.7082,3.7082,3.7082,0.0],["1998-07-15",3.7481,3.7481,3.7481,3.7481,600.0],["1998-07-16",3.9076,3.9076,3.9076,3.9076,600.0],["1998-07-17",3.8278,3.8278,3.8278,3.8278,600.0],["1998-07-20",3.9076,3.9076,3.9076,3.9076,900.0],["1998-07-21",3.9076,3.9076,3.8278,3.8278,7500.0],["1998-07-22",3.8278,3.8278,3.8278,3.8278,0.0],["1998-07-23",3.7481,3.8278,3.5088,3.5886,17700.0],["1998-07-24",3.5886,3.5886,3.5886,3.5886,0.0],["1998-07-27",3.7481,3.7481,3.6584,3.6584,5700.0],["1998-07-28",3.5687,3.5687,3.5687,3.5687,1500.0],["1998-07-29",3.5487,3.5886,3.3892,3.4291,60000.0],["1998-07-30",3.4291,3.4291,3.4291,3.4291,0.0],["1998-07-31",3.5088,3.5088,3.3892,3.3892,45600.0],["1998-08-03",3.6683,3.6683,3.6683,3.6683,1800.0],["1998-08-04",3.5088,3.5088,3.0304,3.1699,46500.0],["1998-08-05",3.1899,3.1899,3.15,3.15,29700.0],["1998-08-06",3.1899,3.1899,3.1899,3.1899,19800.0],["1998-08-07",3.3394,3.3494,3.3394,3.3494,7200.0],["1998-08-10",3.2297,3.2297,3.15,3.2297,24000.0],["1998-08-11",3.2297,3.2297,3.1799,3.1899,15600.0],["1998-08-12",3.2297,3.2297,3.1899,3.1899,5700.0],["1998-08-13",3.1899,3.1899,3.1899,3.1899,0.0],["1998-08-14",3.1899,3.1899,3.1899,3.1899,0.0],["1998-08-17",3.1899,3.1899,3.0304,3.0403,8400.0],["1998-08-18",3.15,3.15,3.15,3.15,1200.0],["1998-08-19",3.1699,3.1899,3.1101,3.1899,16500.0],["1998-08-20",3.1699,3.1799,3.1699,3.1799,1200.0],["1998-08-21",3.1899,3.1899,3.1899,3.1899,21300.0],["1998-08-24",3.1899,3.1899,3.1899,3.1899,0.0],["1998-08-25",3.0503,3.0902,3.0503,3.0902,13200.0],["1998-08-26",3.0902,3.0902,3.0902,3.0902,0.0],["1998-08-27",3.0503,3.0902,3.0503,3.0902,4200.0],["1998-08-28",3.0902,3.0902,3.0902,3.0902,0.0],["1998-08-31",3.0902,3.0902,3.0902,3.0902,0.0],["1998-09-01",3.1699,3.1899,3.1699,3.1899,900.0],["1998-09-02",3.1699,3.1699,3.1699,3.1699,2400.0],["1998-09-03",3.1101,3.1699,3.0304,3.0304,4800.0],["1998-09-04",3.1699,3.1699,3.1699,3.1699,3300.0],["1998-09-08",3.15,3.1899,3.13,3.13,9000.0],["1998-09-09",3.13,3.1899,3.13,3.1899,3600.0],["1998-09-10",3.1899,3.1899,3.1899,3.1899,0.0],["1998-09-11",3.1899,3.1899,3.1899,3.1899,0.0],["1998-09-14",3.14,3.15,3.14,3.15,4500.0],["1998-09-15",3.13,3.1799,3.0503,3.1101,15300.0],["1998-09-16",3.1799,3.1899,3.1799,3.1899,36000.0],["1998-09-17",3.1899,3.1899,3.1899,3.1899,0.0],["1998-09-18",3.1899,3.1899,3.1899,3.1899,0.0],["1998-09-21",3.0503,3.1101,3.0503,3.1101,2100.0],["1998-09-22",3.13,3.13,3.1251,3.1251,1800.0],["1998-09-23",3.13,3.13,3.1251,3.1251,1500.0],["1998-09-24",3.13,3.1899,3.1101,3.135,39300.0],["1998-09-25",3.135,3.135,3.135,3.135,0.0],["1998-09-28",3.15,3.15,3.15,3.15,900.0],["1998-09-29",3.15,3.15,3.15,3.15,3600.0],["1998-09-30",3.15,3.15,3.15,3.15,0.0],["1998-10-01",3.15,3.15,3.1101,3.15,16500.0],["1998-10-02",3.15,3.15,3.15,3.15,1200.0],["1998-10-05",3.15,3.15,3.15,3.15,0.0],["1998-10-06",3.15,3.15,3.15,3.15,0.0],["1998-10-07",3.0442,3.0442,3.0442,3.0442,1500.0],["1998-10-08",3.0643,3.0643,3.0643,3.0643,300.0],["1998-10-09",3.0643,3.0643,3.0643,3.0643,0.0],["1998-10-12",3.0242,3.0242,2.7638,2.9441,53700.0],["1998-10-13",2.894,2.894,2.894,2.894,4200.0],["1998-10-14",2.894,2.894,2.894,2.894,0.0],["1998-10-15",2.9641,2.9641,2.9641,2.9641,4500.0],["1998-10-16",3.1043,3.1043,3.1043,3.1043,900.0],["1998-10-19",3.1043,3.1043,3.1043,3.1043,0.0],["1998-10-20",3.0442,3.0442,2.884,2.9666,10800.0],["1998-10-21",2.9666,2.9666,2.9666,2.9666,0.0],["1998-10-22",3.0442,3.0442,3.0442,3.0442,10200.0],["1998-10-23",3.0442,3.0442,3.0442,3.0442,0.0],["1998-10-26",2.9641,3.0292,2.9641,2.9641,9600.0],["1998-10-27",2.9741,3.0242,2.9741,3.0242,34500.0],["1998-10-28",3.2045,3.2045,3.0242,3.0242,12600.0],["1998-10-29",3.0242,3.0242,3.0242,3.0242,3000.0],["1998-10-30",3.0242,3.0242,2.9842,2.9842,19500.0],["1998-11-02",2.9842,2.9842,2.884,2.884,3300.0],["1998-11-03",2.9741,2.9741,2.9741,2.9741,300.0],["1998-11-04",2.9241,2.9241,2.9241,2.9241,3000.0],["1998-11-05",2.9241,2.9241,2.9241,2.9241,1500.0],["1998-11-06",2.7638,2.9641,2.7238,2.9641,24900.0],["1998-11-09",2.9842,2.9842,2.9842,2.9842,1200.0],["1998-11-10",2.854,2.854,2.854,2.854,300.0],["1998-11-11",2.9741,2.9741,2.9741,2.9741,600.0],["1998-11-12",2.9241,2.9241,2.6437,2.7638,42900.0],["1998-11-13",2.9641,2.9641,2.884,2.884,39900.0],["1998-11-16",2.9641,3.1644,2.9641,3.1444,36600.0],["1998-11-17",3.1844,3.1844,3.1844,3.1844,7500.0],["1998-11-18",3.1844,3.1844,3.0442,3.0442,80700.0],["1998-11-19",3.0442,3.0442,3.0442,3.0442,0.0],["1998-11-20",2.904,2.904,2.904,2.904,3000.0],["1998-11-23",3.1243,3.1243,2.884,2.884,53400.0],["1998-11-24",3.0242,3.0442,2.9241,3.0442,28500.0],["1998-11-25",2.9241,3.0442,2.9241,3.0442,1500.0],["1998-11-27",3.0242,3.0242,2.9241,2.9241,6600.0],["1998-11-30",2.9241,2.9241,2.9241,2.9241,300.0],["1998-12-01",2.9241,2.9241,2.9241,2.9241,0.0],["1998-12-02",2.9241,3.0042,2.9241,2.9842,24900.0],["1998-12-03",3.0442,3.0442,3.0042,3.0042,10500.0],["1998-12-04",3.0442,3.1444,3.0442,3.1444,33900.0],["1998-12-07",3.1244,3.1244,3.0843,3.0843,3900.0],["1998-12-08",3.0442,3.0442,3.0442,3.0442,18000.0],["1998-12-09",3.1243,3.1243,3.0442,3.1043,16200.0],["1998-12-10",3.0442,3.0442,3.0442,3.0442,10800.0],["1998-12-11",2.884,2.884,2.884,2.884,300.0],["1998-12-14",2.9641,3.0242,2.9641,2.9641,19800.0],["1998-12-15",2.9641,3.0242,2.9641,3.0242,4800.0],["1998-12-16",3.0242,3.0242,3.0242,3.0242,300.0],["1998-12-17",3.0042,3.0042,3.0042,3.0042,3900.0],["1998-12-18",3.0442,3.0442,2.9641,3.0242,5700.0],["1998-12-21",2.9641,3.0242,2.9641,3.0242,6300.0],["1998-12-22",2.9641,3.0242,2.9641,3.0242,17400.0],["1998-12-23",3.0042,3.0042,3.0042,3.0042,2400.0],["1998-12-24",3.0042,3.0042,3.0042,3.0042,0.0],["1998-12-28",3.0042,3.0042,2.9641,3.0042,25200.0],["1998-12-29",2.9241,3.0242,2.9241,3.0242,14400.0],["1998-12-30",2.9641,2.9641,2.9641,2.9641,15000.0],["1998-12-31",2.9441,2.9641,2.9241,2.9641,47700.0],["1999-01-04",2.9641,3.0042,2.844,2.9641,630900.0],["1999-01-05",2.9641,3.0442,2.844,2.9441,654600.0],["1999-01-06",2.9787,3.0089,2.9385,3.0089,30600.0],["1999-01-07",2.9988,2.9988,2.9385,2.9385,7200.0],["1999-01-08",2.9385,2.9385,2.9385,2.9385,0.0],["1999-01-11",2.9988,2.9988,2.9586,2.9586,12300.0],["1999-01-12",2.9787,3.019,2.9787,3.019,21900.0],["1999-01-13",2.9787,3.019,2.9385,3.019,27000.0],["1999-01-14",2.9385,2.9385,2.9385,2.9385,300.0],["1999-01-15",3.019,3.019,2.9385,2.9988,11400.0],["1999-01-19",3.0592,3.0592,2.9888,2.9888,4200.0],["1999-01-20",3.0592,3.1397,3.0592,3.1397,82500.0],["1999-01-21",3.2001,3.2001,3.0995,3.0995,7200.0],["1999-01-22",3.0592,3.18,3.0592,3.18,3000.0],["1999-01-25",3.0592,3.1498,3.0592,3.1498,5400.0],["1999-01-26",3.1397,3.1498,3.1397,3.1498,3600.0],["1999-01-27",3.0592,3.0693,3.0592,3.0693,6300.0],["1999-01-28",3.1397,3.1397,3.0995,3.0995,39300.0],["1999-01-29",3.0995,3.1196,3.0592,3.0592,17400.0],["1999-02-01",3.0592,3.0592,3.0592,3.0592,1800.0],["1999-02-02",3.0592,3.0592,3.0592,3.0592,3000.0],["1999-02-03",3.0592,3.0592,3.0592,3.0592,5400.0],["1999-02-04",2.9787,2.9787,2.9787,2.9787,300.0],["1999-02-05",2.9787,3.1297,2.9787,3.1297,1800.0],["1999-02-08",3.1297,3.1297,3.1297,3.1297,0.0],["1999-02-09",3.0592,3.0995,3.0592,3.0592,47100.0],["1999-02-10",2.9787,3.0592,2.9787,3.0592,18900.0],["1999-02-11",3.0592,3.0592,3.0592,3.0592,600.0],["1999-02-12",3.1397,3.1397,3.1397,3.1397,600.0],["1999-02-16",3.1397,3.1397,3.0995,3.0995,2400.0],["1999-02-17",3.1397,3.1397,3.1397,3.1397,600.0],["1999-02-18",3.1196,3.1196,3.0592,3.0592,51300.0],["1999-02-19",3.0592,3.0592,3.0592,3.0592,12900.0],["1999-02-22",3.0592,3.0592,3.0592,3.0592,2400.0],["1999-02-23",3.0995,3.0995,2.9385,3.0592,15600.0],["1999-02-24",2.9385,3.0995,2.9385,3.0995,36600.0],["1999-02-25",2.9385,3.0894,2.9385,3.0894,2700.0],["1999-02-26",2.9385,2.9385,2.8982,2.8982,3000.0],["1999-03-01",2.8982,3.0592,2.8982,3.0592,13500.0],["1999-03-02",2.9385,3.0391,2.9385,3.0391,2400.0],["1999-03-03",2.8982,2.8982,2.8982,2.8982,3000.0],["1999-03-04",2.9787,2.9787,2.9586,2.9586,10500.0],["1999-03-05",2.9586,2.9586,2.9586,2.9586,600.0],["1999-03-08",2.9385,3.019,2.9385,3.019,3300.0],["1999-03-09",3.019,3.019,3.019,3.019,0.0],["1999-03-10",3.019,3.019,3.019,3.019,0.0],["1999-03-11",2.9787,2.9787,2.8982,2.9083,3900.0],["1999-03-12",2.9988,2.9988,2.9988,2.9988,2700.0],["1999-03-15",2.9586,2.9787,2.9385,2.9385,9300.0],["1999-03-16",2.9787,2.9787,2.8982,2.8982,9300.0],["1999-03-17",2.9385,2.9385,2.9183,2.9183,2100.0],["1999-03-18",2.9183,2.9183,2.9183,2.9183,0.0],["1999-03-19",2.9183,2.9183,2.9183,2.9183,0.0],["1999-03-22",2.9385,2.9787,2.9385,2.9787,1200.0],["1999-03-23",2.8982,2.9787,2.8982,2.9183,19200.0],["1999-03-24",2.9586,2.9586,2.9586,2.9586,6000.0],["1999-03-25",2.9687,2.9787,2.9687,2.9787,6000.0],["1999-03-26",2.9787,2.9787,2.9787,2.9787,24600.0],["1999-03-29",2.9787,2.9787,2.9787,2.9787,0.0],["1999-03-30",2.8982,2.8982,2.8982,2.8982,2400.0],["1999-03-31",2.9787,2.9787,2.8982,2.8982,3000.0],["1999-04-01",2.9787,2.9787,2.8982,2.8982,8700.0],["1999-04-05",2.8982,2.8982,2.8982,2.8982,0.0],["1999-04-06",2.8982,2.8982,2.8982,2.8982,0.0],["1999-04-07",2.9128,2.9128,2.9128,2.9128,5100.0],["1999-04-08",2.9128,2.9507,2.9128,2.9507,4200.0],["1999-04-09",2.9128,2.9128,2.8521,2.8521,3000.0],["1999-04-12",2.9128,2.9128,2.9128,2.9128,9000.0],["1999-04-13",2.8521,2.8925,2.8116,2.8116,15000.0],["1999-04-14",2.9027,2.9027,2.7914,2.8925,7500.0],["1999-04-15",2.8925,2.8925,2.8925,2.8925,0.0],["1999-04-16",2.8319,2.8319,2.7914,2.8319,12600.0],["1999-04-19",2.8723,2.8723,2.8723,2.8723,11400.0],["1999-04-20",2.8015,2.8116,2.8015,2.8116,17700.0],["1999-04-21",2.8723,2.8723,2.8723,2.8723,10800.0],["1999-04-22",2.8723,2.9937,2.8723,2.9128,21000.0],["1999-04-23",2.9128,2.9937,2.9128,2.9128,23700.0],["1999-04-26",2.9128,2.933,2.9128,2.933,9000.0],["1999-04-27",2.8319,2.8319,2.8319,2.8319,2400.0],["1999-04-28",2.9937,2.9937,2.9128,2.9128,31200.0],["1999-04-29",2.8319,2.8319,2.8319,2.8319,1200.0],["1999-04-30",2.8319,2.8723,2.8319,2.8319,1500.0],["1999-05-03",2.8723,2.8723,2.8319,2.8319,3600.0],["1999-05-04",2.8319,2.8319,2.8319,2.8319,0.0],["1999-05-05",2.8319,2.8622,2.8319,2.8622,6900.0],["1999-05-06",2.8723,2.8723,2.8723,2.8723,300.0],["1999-05-07",2.8723,2.9027,2.8723,2.8723,58800.0],["1999-05-10",2.8319,2.8319,2.8319,2.8319,3000.0],["1999-05-11",2.8723,2.8723,2.8723,2.8723,2400.0],["1999-05-12",2.9128,2.9128,2.9027,2.9027,10800.0],["1999-05-13",2.9027,2.9027,2.9027,2.9027,0.0],["1999-05-14",2.8521,2.9128,2.8521,2.9128,16200.0],["1999-05-17",2.8723,2.8723,2.8723,2.8723,1200.0],["1999-05-18",2.8723,2.8723,2.8723,2.8723,0.0],["1999-05-19",2.8319,2.8723,2.8319,2.8723,8400.0],["1999-05-20",2.9128,2.9128,2.8723,2.8925,4800.0],["1999-05-21",2.8925,2.8925,2.8319,2.8319,19500.0],["1999-05-24",2.8723,2.8723,2.8319,2.8319,4800.0],["1999-05-25",2.8925,2.8925,2.8925,2.8925,900.0],["1999-05-26",2.8723,2.9128,2.8319,2.9128,31800.0],["1999-05-27",2.9128,2.9128,2.9128,2.9128,107700.0],["1999-05-28",2.9128,2.9128,2.9128,2.9128,0.0],["1999-06-01",2.9128,2.9128,2.9128,2.9128,1500.0],["1999-06-02",2.8319,2.8319,2.8319,2.8319,8700.0],["1999-06-03",2.9027,2.9027,2.8521,2.8521,5400.0],["1999-06-04",2.9128,2.9128,2.9128,2.9128,4500.0],["1999-06-07",2.9128,2.9128,2.8319,2.9128,14100.0],["1999-06-08",2.842,2.842,2.8015,2.8015,12000.0],["1999-06-09",2.8015,2.8015,2.8015,2.8015,0.0],["1999-06-10",2.8015,2.8319,2.7965,2.8319,82200.0],["1999-06-11",2.8319,2.8319,2.8319,2.8319,0.0],["1999-06-14",2.8319,2.8319,2.8319,2.8319,600.0],["1999-06-15",2.7611,2.8319,2.7611,2.8319,2700.0],["1999-06-16",2.8015,2.8015,2.8015,2.8015,1800.0],["1999-06-17",2.8319,2.8319,2.8319,2.8319,7500.0],["1999-06-18",2.8319,2.8319,2.8319,2.8319,9000.0],["1999-06-21",2.8319,2.8319,2.8319,2.8319,0.0],["1999-06-22",2.8319,2.8319,2.8116,2.8319,9900.0],["1999-06-23",2.8319,2.8319,2.8217,2.8217,19500.0],["1999-06-24",2.8319,2.8319,2.8319,2.8319,3000.0],["1999-06-25",2.8217,2.8319,2.8217,2.8319,3900.0],["1999-06-28",2.8319,2.8319,2.8319,2.8319,0.0],["1999-06-29",2.8319,2.8319,2.8217,2.8217,15900.0],["1999-06-30",2.8319,2.8319,2.8217,2.8319,3900.0],["1999-07-01",2.8319,2.8319,2.8319,2.8319,12900.0],["1999-07-02",2.8319,2.8319,2.8319,2.8319,18900.0],["1999-07-06",2.8319,2.8319,2.8319,2.8319,6300.0],["1999-07-07",2.8465,2.8465,2.8465,2.8465,0.0],["1999-07-08",2.8465,2.8465,2.816,2.8262,15600.0],["1999-07-09",2.8262,2.8262,2.8058,2.8058,42300.0],["1999-07-12",2.8058,2.8262,2.8058,2.8058,28500.0],["1999-07-13",2.9278,2.9278,2.9278,2.9278,3600.0],["1999-07-14",2.8872,2.8872,2.8872,2.8872,3600.0],["1999-07-15",2.8262,2.8262,2.8262,2.8262,1500.0],["1999-07-16",2.8668,2.8668,2.8668,2.8668,1200.0],["1999-07-19",2.8668,2.8668,2.8668,2.8668,1800.0],["1999-07-20",2.8668,2.8668,2.8262,2.8363,12600.0],["1999-07-21",2.8465,2.8465,2.8262,2.8363,23400.0],["1999-07-22",2.8262,2.8262,2.8058,2.8058,10500.0],["1999-07-23",2.8058,2.8058,2.8058,2.8058,0.0],["1999-07-26",2.8363,2.8363,2.8058,2.8058,9600.0],["1999-07-27",2.8058,2.8058,2.8058,2.8058,0.0],["1999-07-28",2.8363,2.8363,2.8363,2.8363,15600.0],["1999-07-29",2.8262,2.8262,2.6025,2.7042,72000.0],["1999-07-30",2.7448,2.7448,2.7347,2.7347,12900.0],["1999-08-02",2.7652,2.7652,2.7652,2.7652,3600.0],["1999-08-03",2.7652,2.7652,2.7448,2.7448,3900.0],["1999-08-04",2.7448,2.7448,2.6432,2.6432,13800.0],["1999-08-05",2.6432,2.6838,2.6432,2.6838,7200.0],["1999-08-06",2.6838,2.6838,2.6838,2.6838,0.0],["1999-08-09",2.6838,2.6838,2.6838,2.6838,600.0],["1999-08-10",2.6838,2.6838,2.6432,2.6432,6300.0],["1999-08-11",2.6838,2.6838,2.6838,2.6838,17400.0],["1999-08-12",2.6737,2.6838,2.6533,2.6838,9600.0],["1999-08-13",2.6838,3.2328,2.6838,3.0092,189300.0],["1999-08-16",3.0092,3.0092,3.0092,3.0092,0.0],["1999-08-17",3.0092,3.0092,3.0092,3.0092,0.0],["1999-08-18",2.9278,2.9278,2.9278,2.9278,1500.0],["1999-08-19",2.9278,2.9278,2.9278,2.9278,0.0],["1999-08-20",2.9888,2.9888,2.9888,2.9888,2400.0],["1999-08-23",2.8872,2.8872,2.8872,2.8872,1500.0],["1999-08-24",2.9685,2.9685,2.9685,2.9685,600.0],["1999-08-25",2.9685,2.9888,2.9278,2.9888,11100.0],["1999-08-26",2.9888,2.9888,2.9888,2.9888,0.0],["1999-08-27",2.9685,2.9685,2.9685,2.9685,2700.0],["1999-08-30",2.9685,2.9685,2.9685,2.9685,0.0],["1999-08-31",2.9685,2.9685,2.9685,2.9685,0.0],["1999-09-01",2.9685,2.9685,2.9685,2.9685,0.0],["1999-09-02",2.7652,2.7652,2.7652,2.7652,1800.0],["1999-09-03",2.8262,2.8465,2.8262,2.8465,2100.0],["1999-09-07",2.8872,2.9685,2.8872,2.9278,23400.0],["1999-09-08",2.8872,2.8872,2.8872,2.8872,300.0],["1999-09-09",2.8872,2.8872,2.7042,2.7448,6300.0],["1999-09-10",2.8465,2.8465,2.8465,2.8465,1800.0],["1999-09-13",2.8465,2.9177,2.8465,2.9177,3000.0],["1999-09-14",2.9278,2.9278,2.9278,2.9278,3900.0],["1999-09-15",2.8668,2.8668,2.8668,2.8668,300.0],["1999-09-16",2.8668,2.8668,2.8668,2.8668,0.0],["1999-09-17",2.8668,2.8668,2.8668,2.8668,0.0],["1999-09-20",2.7855,2.7855,2.7652,2.7652,9600.0],["1999-09-21",2.7652,2.8872,2.7652,2.7652,15000.0],["1999-09-22",2.8872,2.8872,2.7652,2.7652,13200.0],["1999-09-23",2.8872,2.8872,2.8872,2.8872,600.0],["1999-09-24",2.7855,2.8872,2.7855,2.8872,3300.0],["1999-09-27",2.8872,2.8872,2.8872,2.8872,0.0],["1999-09-28",2.7245,2.7245,2.7245,2.7245,1500.0],["1999-09-29",2.7245,2.9685,2.7245,2.9177,54900.0],["1999-09-30",2.9177,2.9685,2.9177,2.9177,141300.0],["1999-10-01",2.9278,2.9278,2.9278,2.9278,16500.0],["1999-10-04",2.8668,2.8668,2.8668,2.8668,7200.0],["1999-10-05",2.6635,2.8668,2.6635,2.7652,15000.0],["1999-10-06",2.8208,2.8617,2.8208,2.8617,15000.0],["1999-10-07",2.6981,2.7799,2.6981,2.7799,8400.0],["1999-10-08",2.7799,2.7799,2.7799,2.7799,1500.0],["1999-10-11",2.6777,2.6777,2.6777,2.6777,1800.0],["1999-10-12",2.6777,2.6777,2.6777,2.6777,3900.0],["1999-10-13",2.6777,2.6777,2.6777,2.6777,0.0],["1999-10-14",2.7595,2.7799,2.7595,2.7799,3900.0],["1999-10-15",2.7595,2.7595,2.7595,2.7595,300.0],["1999-10-18",2.7595,2.7595,2.7595,2.7595,0.0],["1999-10-19",2.7799,2.9434,2.7799,2.8208,40500.0],["1999-10-20",2.7594,2.8208,2.7594,2.8208,5100.0],["1999-10-21",2.8208,2.8208,2.8208,2.8208,0.0],["1999-10-22",2.8003,2.8208,2.7799,2.7799,14100.0],["1999-10-25",2.7799,2.7799,2.7799,2.7799,0.0],["1999-10-26",2.7595,2.7595,2.7492,2.7492,4500.0],["1999-10-27",2.7492,2.7492,2.7492,2.7492,0.0],["1999-10-28",2.7595,2.7595,2.7595,2.7595,2100.0],["1999-10-29",2.7595,2.8003,2.7492,2.8003,14700.0],["1999-11-01",2.7799,2.8003,2.7799,2.8003,2700.0],["1999-11-02",2.7799,2.8003,2.7799,2.7799,42600.0],["1999-11-03",2.7799,2.7799,2.7799,2.7799,600.0],["1999-11-04",2.7799,2.7799,2.7799,2.7799,3600.0],["1999-11-05",2.739,2.739,2.739,2.739,300.0],["1999-11-08",2.7594,2.7594,2.739,2.739,3600.0],["1999-11-09",2.739,2.739,2.739,2.739,0.0],["1999-11-10",2.739,2.7595,2.7083,2.7595,4500.0],["1999-11-11",2.739,2.739,2.739,2.739,4200.0],["1999-11-12",2.739,2.7492,2.739,2.7492,10200.0],["1999-11-15",2.7492,2.7492,2.7492,2.7492,17700.0],["1999-11-16",2.7492,2.7492,2.7492,2.7492,0.0],["1999-11-17",2.8003,2.8003,2.6164,2.6164,17100.0],["1999-11-18",2.5959,2.6777,2.555,2.6573,10800.0],["1999-11-19",2.6573,2.6573,2.6573,2.6573,0.0],["1999-11-22",2.6368,2.6777,2.6368,2.6777,1200.0],["1999-11-23",2.6164,2.6164,2.5346,2.5755,2700.0],["1999-11-24",2.6164,2.6164,2.4733,2.4733,15300.0],["1999-11-26",2.4733,2.4733,2.4733,2.4733,0.0],["1999-11-29",2.4733,2.6164,2.4528,2.6164,21000.0],["1999-11-30",2.555,2.6981,2.555,2.6777,30000.0],["1999-12-01",2.6368,2.6368,2.6368,2.6368,2100.0],["1999-12-02",2.5346,2.5755,2.5039,2.5039,19200.0],["1999-12-03",2.5346,2.5346,2.5346,2.5346,3600.0],["1999-12-06",2.4937,2.5755,2.4528,2.5755,10500.0],["1999-12-07",2.5755,2.5755,2.4528,2.4528,14100.0],["1999-12-08",2.4528,2.4528,2.4528,2.4528,900.0],["1999-12-09",2.4324,2.4733,2.4324,2.4733,2100.0],["1999-12-10",2.3711,2.412,2.2995,2.2995,20400.0],["1999-12-13",2.3302,2.3506,2.3302,2.3506,11700.0],["1999-12-14",2.2893,2.3711,2.2689,2.3302,19800.0],["1999-12-15",2.3302,2.4528,2.2484,2.412,34500.0],["1999-12-16",2.4324,2.4528,2.4324,2.4528,99600.0],["1999-12-17",2.5346,2.9332,2.4937,2.7799,231600.0],["1999-12-20",2.4324,2.4528,2.412,2.4528,3900.0],["1999-12-21",2.4528,2.4528,2.4528,2.4528,600.0],["1999-12-22",2.5346,2.5755,2.5142,2.5142,3000.0],["1999-12-23",2.412,2.4528,2.3711,2.4528,16500.0],["1999-12-27",2.4528,2.4528,2.4528,2.4528,6600.0],["1999-12-28",2.4528,2.4528,2.4528,2.4528,7800.0],["1999-12-29",2.4733,2.4937,2.4528,2.4937,11400.0],["1999-12-30",2.5142,2.5142,2.4528,2.4528,19200.0],["1999-12-31",2.4324,2.4528,2.4324,2.4426,2400.0],["2000-01-03",2.4324,2.4733,2.4324,2.4733,10200.0],["2000-01-04",2.4733,2.4733,2.4733,2.4733,0.0],["2000-01-05",2.4528,2.4733,2.4528,2.4631,9000.0],["2000-01-06",2.4882,2.4984,2.4882,2.4984,21000.0],["2000-01-07",2.4984,2.4984,2.4984,2.4984,0.0],["2000-01-10",2.4882,2.4984,2.4882,2.4984,3600.0],["2000-01-11",2.4984,2.4984,2.4984,2.4984,4800.0],["2000-01-12",2.5087,2.519,2.5087,2.519,7200.0],["2000-01-13",2.5087,2.5498,2.4984,2.5498,7500.0],["2000-01-14",2.5087,2.7143,2.5087,2.6732,18300.0],["2000-01-18",2.5293,2.5498,2.519,2.5293,21900.0],["2000-01-19",2.5293,2.5293,2.5293,2.5293,1200.0],["2000-01-20",2.519,2.5498,2.519,2.5498,3900.0],["2000-01-21",2.519,2.519,2.519,2.519,1200.0],["2000-01-24",2.5498,2.7143,2.5498,2.6732,3300.0],["2000-01-25",2.7143,2.9405,2.7143,2.8994,64200.0],["2000-01-26",2.7966,2.7966,2.5498,2.5498,16200.0],["2000-01-27",2.5498,2.5498,2.5498,2.5498,0.0],["2000-01-28",2.5498,2.5498,2.5498,2.5498,0.0],["2000-01-31",2.7349,2.7555,2.7349,2.7555,22500.0],["2000-02-01",2.7143,2.7143,2.6115,2.6321,10800.0],["2000-02-02",2.6321,2.6321,2.6321,2.6321,0.0],["2000-02-03",2.591,2.591,2.591,2.591,12600.0],["2000-02-04",2.591,2.591,2.5293,2.5293,1800.0],["2000-02-07",2.4882,2.4882,2.4882,2.4882,600.0],["2000-02-08",2.5293,2.5293,2.5293,2.5293,1500.0],["2000-02-09",2.6115,2.6321,2.6115,2.6321,1800.0],["2000-02-10",2.5293,2.5293,2.4882,2.4882,6300.0],["2000-02-11",2.4882,2.4882,2.4882,2.4882,0.0],["2000-02-14",2.4882,2.4882,2.4882,2.4882,0.0],["2000-02-15",2.4882,2.4882,2.4882,2.4882,0.0],["2000-02-16",2.4882,2.4882,2.4882,2.4882,0.0],["2000-02-17",2.5087,2.5087,2.5087,2.5087,900.0],["2000-02-18",2.5293,2.5293,2.0872,2.4573,60600.0],["2000-02-22",2.447,2.447,2.447,2.447,3600.0],["2000-02-23",2.4265,2.5704,2.4265,2.5498,24300.0],["2000-02-24",2.5498,2.5498,2.5498,2.5498,9000.0],["2000-02-25",2.4676,2.4676,2.4676,2.4676,3000.0],["2000-02-28",2.4676,2.4676,2.262,2.4676,8700.0],["2000-02-29",2.4676,2.4676,2.4676,2.4676,0.0],["2000-03-01",2.4676,2.4676,2.4676,2.4676,0.0],["2000-03-02",2.3031,2.3031,2.3031,2.3031,4500.0],["2000-03-03",2.3853,2.3853,2.3031,2.3031,20100.0],["2000-03-06",2.3031,2.3031,2.262,2.262,11700.0],["2000-03-07",2.262,2.262,2.262,2.262,0.0],["2000-03-08",2.3031,2.3031,2.2208,2.2208,2700.0],["2000-03-09",2.2208,2.2208,2.2208,2.2208,900.0],["2000-03-10",2.2208,2.2208,2.1797,2.1797,15300.0],["2000-03-13",2.262,2.262,2.1797,2.1797,1500.0],["2000-03-14",2.262,2.262,2.262,2.262,2100.0],["2000-03-15",2.3031,2.3031,2.3031,2.3031,2400.0],["2000-03-16",2.3031,2.3031,2.3031,2.3031,1200.0],["2000-03-17",2.3031,2.3031,2.262,2.262,8100.0],["2000-03-20",2.262,2.262,2.1797,2.262,9900.0],["2000-03-21",2.262,2.262,2.262,2.262,3300.0],["2000-03-22",2.262,2.262,2.262,2.262,0.0],["2000-03-23",2.2517,2.2517,2.1797,2.1797,6600.0],["2000-03-24",2.1797,2.1797,2.1797,2.1797,0.0],["2000-03-27",2.1386,2.1386,2.1386,2.1386,58500.0],["2000-03-28",2.1386,2.2208,2.1386,2.2208,5700.0],["2000-03-29",2.2003,2.2003,2.118,2.1386,8400.0],["2000-03-30",2.118,2.118,2.118,2.118,1800.0],["2000-03-31",2.1797,2.1797,2.1797,2.1797,2700.0],["2000-04-03",2.1797,2.1797,2.1797,2.1797,0.0],["2000-04-04",2.1797,2.1797,2.1797,2.1797,0.0],["2000-04-05",2.1386,2.3339,2.1386,2.1591,6600.0],["2000-04-06",2.2015,2.2015,2.2015,2.2015,9000.0],["2000-04-07",2.2015,2.2015,2.2015,2.2015,0.0],["2000-04-10",2.1807,2.1807,2.1392,2.1392,6000.0],["2000-04-11",2.1392,2.1392,2.1392,2.1392,0.0],["2000-04-12",2.2223,2.2223,2.2119,2.2119,3300.0],["2000-04-13",2.2223,2.2223,2.1496,2.2015,21000.0],["2000-04-14",2.2015,2.2015,2.2015,2.2015,3600.0],["2000-04-17",2.16,2.16,2.16,2.16,8400.0],["2000-04-18",2.1807,2.1807,2.16,2.1807,7200.0],["2000-04-19",2.2015,2.2015,2.2015,2.2015,1500.0],["2000-04-20",2.1392,2.243,2.1184,2.1288,9000.0],["2000-04-24",2.1288,2.1288,2.1288,2.1288,0.0],["2000-04-25",2.0977,2.1392,2.0769,2.1392,11100.0],["2000-04-26",2.1392,2.1392,2.0769,2.0769,8400.0],["2000-04-27",2.0769,2.0769,2.0769,2.0769,0.0],["2000-04-28",2.0354,2.0354,1.9938,1.9938,28200.0],["2000-05-01",2.0146,2.1184,2.0146,2.0354,44100.0],["2000-05-02",2.1184,2.3884,2.0146,2.3261,78000.0],["2000-05-03",2.3261,2.3469,2.3261,2.3469,600.0],["2000-05-04",2.3469,2.3469,2.3469,2.3469,0.0],["2000-05-05",2.3469,2.3469,2.3469,2.3469,0.0],["2000-05-08",2.3469,2.3469,2.3469,2.3469,0.0],["2000-05-09",2.243,2.243,2.2223,2.2223,23400.0],["2000-05-10",2.1807,2.243,2.0146,2.0146,69900.0],["2000-05-11",1.9938,2.0354,1.8692,2.0354,53100.0],["2000-05-12",1.9938,2.243,1.9938,2.243,52500.0],["2000-05-15",1.9107,1.9107,1.9107,1.9107,1800.0],["2000-05-16",1.9107,1.9107,1.9107,1.9107,0.0],["2000-05-17",1.9523,1.9938,1.9523,1.9938,1500.0],["2000-05-18",2.16,2.16,2.16,2.16,4500.0],["2000-05-19",2.16,2.16,2.16,2.16,0.0],["2000-05-22",2.16,2.16,2.16,2.16,0.0],["2000-05-23",2.0354,2.0354,2.0354,2.0354,300.0],["2000-05-24",2.1392,2.1392,2.0769,2.0769,34500.0],["2000-05-25",2.16,2.16,2.1184,2.1184,16500.0],["2000-05-26",2.0769,2.16,2.0769,2.16,3600.0],["2000-05-30",2.0354,2.0769,2.0354,2.0769,1200.0],["2000-05-31",2.0769,2.0769,2.0769,2.0769,0.0],["2000-06-01",2.0769,2.0769,2.0769,2.0769,0.0],["2000-06-02",2.16,2.16,2.16,2.16,18600.0],["2000-06-05",2.2015,2.2015,2.16,2.16,2400.0],["2000-06-06",2.16,2.16,2.16,2.16,0.0],["2000-06-07",2.0769,2.243,2.0769,2.243,21900.0],["2000-06-08",2.243,2.243,2.243,2.243,0.0],["2000-06-09",2.16,2.16,2.16,2.16,2100.0],["2000-06-12",2.243,2.243,2.243,2.243,300.0],["2000-06-13",2.243,2.243,2.243,2.243,0.0],["2000-06-14",2.16,2.16,2.16,2.16,1200.0],["2000-06-15",2.1184,2.1184,2.0769,2.0769,15600.0],["2000-06-16",2.0769,2.0769,2.0769,2.0769,0.0],["2000-06-19",2.16,2.16,2.16,2.16,9600.0],["2000-06-20",2.2015,2.2015,2.0769,2.0769,54300.0],["2000-06-21",2.0769,2.0769,2.0769,2.0769,0.0],["2000-06-22",2.0769,2.0769,2.0769,2.0769,0.0],["2000-06-23",2.0769,2.0769,2.0769,2.0769,0.0],["2000-06-26",2.0769,2.0769,2.0769,2.0769,0.0],["2000-06-27",2.0769,2.0769,2.0769,2.0769,0.0],["2000-06-28",1.9938,2.16,1.9938,2.0769,6600.0],["2000-06-29",2.0977,2.0977,2.0977,2.0977,300.0],["2000-06-30",2.0977,2.0977,1.9107,1.9107,17100.0],["2000-07-03",1.9107,1.9107,1.9107,1.9107,1200.0],["2000-07-05",1.9107,1.9107,1.9107,1.9107,600.0],["2000-07-06",1.9431,2.0166,1.9431,2.0166,17700.0],["2000-07-07",1.9746,2.0166,1.9746,2.0166,1800.0],["2000-07-10",2.0166,2.0796,2.0166,2.0796,9000.0],["2000-07-11",2.1427,2.1847,2.1006,2.1006,5400.0],["2000-07-12",2.1006,2.1006,2.1006,2.1006,0.0],["2000-07-13",2.0796,2.0796,2.0376,2.0691,4200.0],["2000-07-14",2.0691,2.0691,2.0691,2.0691,0.0],["2000-07-17",2.0691,2.0691,2.0691,2.0691,0.0],["2000-07-18",2.0271,2.0481,2.0166,2.0166,7200.0],["2000-07-19",2.0481,2.0481,2.0271,2.0481,2700.0],["2000-07-20",2.0166,2.0586,2.0166,2.0586,13200.0],["2000-07-21",2.0586,2.1742,2.0586,2.1742,12600.0],["2000-07-24",2.1847,2.1847,2.1742,2.1742,36000.0],["2000-07-25",2.2057,2.2057,2.1847,2.1847,2100.0],["2000-07-26",2.1847,2.3317,2.1637,2.1742,21300.0],["2000-07-27",2.1742,2.3317,2.1742,2.1847,21300.0],["2000-07-28",2.2687,2.3317,2.2687,2.3317,47100.0],["2000-07-31",2.3317,2.3317,2.3317,2.3317,0.0],["2000-08-01",2.3422,2.3422,2.3422,2.3422,300.0],["2000-08-02",2.2897,2.2897,2.2897,2.2897,600.0],["2000-08-03",2.2687,2.3317,2.2687,2.3317,900.0],["2000-08-04",2.3527,2.3527,2.3527,2.3527,300.0],["2000-08-07",2.3527,2.3527,2.3527,2.3527,0.0],["2000-08-08",2.3107,2.3107,2.3107,2.3107,600.0],["2000-08-09",2.3107,2.3317,2.3107,2.3107,12600.0],["2000-08-10",2.3107,2.3107,2.3107,2.3107,0.0],["2000-08-11",2.3107,2.3422,2.3107,2.3422,1500.0],["2000-08-14",2.2687,2.3107,2.2687,2.3107,11100.0],["2000-08-15",2.2687,2.3107,2.2687,2.3107,13500.0],["2000-08-16",2.3107,2.3107,2.3107,2.3107,600.0],["2000-08-17",2.3527,2.3527,2.3527,2.3527,6600.0],["2000-08-18",2.3527,2.3527,2.3527,2.3527,0.0],["2000-08-21",2.3527,2.3527,2.3107,2.3107,1500.0],["2000-08-22",2.3527,2.3527,2.3317,2.3527,18900.0],["2000-08-23",2.3317,2.3527,2.3317,2.3527,3000.0],["2000-08-24",2.3317,2.3527,2.3317,2.3527,1200.0],["2000-08-25",2.3317,2.3527,2.2897,2.2897,6000.0],["2000-08-28",2.2897,2.2897,2.2897,2.2897,600.0],["2000-08-29",2.2897,2.3212,2.2267,2.3212,12600.0],["2000-08-30",2.3212,2.3212,2.3212,2.3212,300.0],["2000-08-31",2.3527,2.3527,2.3527,2.3527,4800.0],["2000-09-01",2.2687,2.3527,2.2372,2.2687,15900.0],["2000-09-05",2.2687,2.2687,2.2687,2.2687,0.0],["2000-09-06",2.2687,2.2687,2.2687,2.2687,0.0],["2000-09-07",2.2792,2.2792,2.2792,2.2792,1500.0],["2000-09-08",2.2792,2.3317,2.2792,2.3317,3600.0],["2000-09-11",2.2372,2.3317,2.2372,2.3107,9600.0],["2000-09-12",2.2897,2.2897,2.2372,2.2372,9000.0],["2000-09-13",2.2792,2.2792,2.2687,2.2687,24600.0],["2000-09-14",2.1952,2.1952,1.9326,1.9326,31500.0],["2000-09-15",2.1216,2.1216,2.0586,2.0586,4500.0],["2000-09-18",2.1006,2.2267,2.1006,2.1216,6000.0],["2000-09-19",2.1847,2.1847,2.1847,2.1847,300.0],["2000-09-20",2.1216,2.1427,2.1006,2.1006,4200.0],["2000-09-21",2.0586,2.0586,2.0586,2.0586,900.0],["2000-09-22",2.1006,2.1006,2.0691,2.0796,6900.0],["2000-09-25",2.0796,2.1637,1.9746,1.9851,40800.0],["2000-09-26",1.9746,1.9746,1.9221,1.9221,121500.0],["2000-09-27",1.9746,2.1847,1.8906,2.0061,395100.0],["2000-09-28",1.9746,2.0901,1.9326,1.9641,166200.0],["2000-09-29",1.9956,1.9956,1.733,1.775,254400.0],["2000-10-02",1.8486,1.9221,1.775,1.9221,78600.0],["2000-10-03",1.7855,1.8696,1.7855,1.8696,1200.0],["2000-10-04",1.8486,1.9536,1.8066,1.8066,15000.0],["2000-10-05",1.9031,1.9031,1.8818,1.8925,56700.0],["2000-10-06",1.9031,2.0519,1.9031,2.0413,126600.0],["2000-10-09",2.1051,2.2114,2.1051,2.1901,88500.0],["2000-10-10",2.137,2.222,2.1051,2.2114,220800.0],["2000-10-11",2.2114,2.2327,2.2114,2.2327,39000.0],["2000-10-12",2.2114,2.2327,2.2114,2.2327,19800.0],["2000-10-13",2.2327,2.2327,2.2327,2.2327,9000.0],["2000-10-16",2.2327,2.2327,2.1901,2.1901,13800.0],["2000-10-17",2.2114,2.2114,2.0838,2.1901,2700.0],["2000-10-18",2.1901,2.1901,2.1901,2.1901,0.0],["2000-10-19",2.1901,2.1901,2.1901,2.1901,0.0],["2000-10-20",2.1901,2.1901,2.1901,2.1901,0.0],["2000-10-23",2.1901,2.1901,2.1901,2.1901,0.0],["2000-10-24",2.0945,2.0945,2.0945,2.0945,900.0],["2000-10-25",2.145,2.145,1.8925,2.1157,50100.0],["2000-10-26",1.9881,2.1264,1.9881,2.1051,6000.0],["2000-10-27",2.1264,2.1264,2.0413,2.0626,30300.0],["2000-10-30",2.0945,2.0945,2.0945,2.0945,1200.0],["2000-10-31",2.1051,2.1051,1.9244,1.9244,14400.0],["2000-11-01",1.9244,1.9244,1.9244,1.9244,0.0],["2000-11-02",2.0413,2.0413,2.0413,2.0413,1500.0],["2000-11-03",2.0386,2.0413,1.9562,2.0413,11100.0],["2000-11-06",2.0413,2.1264,2.0413,2.1051,14100.0],["2000-11-07",2.0413,2.0413,2.0413,2.0413,15300.0],["2000-11-08",2.0413,2.0413,2.0413,2.0413,0.0],["2000-11-09",2.0945,2.0945,2.0094,2.0094,15600.0],["2000-11-10",1.9881,1.9881,1.9881,1.9881,2700.0],["2000-11-13",1.9881,2.0413,1.9881,2.0413,2100.0],["2000-11-14",2.0413,2.0413,2.0413,2.0413,0.0],["2000-11-15",2.0413,2.0413,1.9988,1.9988,7200.0],["2000-11-16",1.9988,2.02,1.9031,1.935,26700.0],["2000-11-17",1.9137,1.9137,1.8606,1.9031,25800.0],["2000-11-20",1.8393,1.8393,1.8393,1.8393,300.0],["2000-11-21",1.9004,1.935,1.8393,1.9137,156900.0],["2000-11-22",1.8712,1.9031,1.8712,1.8925,6900.0],["2000-11-24",1.9137,1.9775,1.9137,1.9775,9600.0],["2000-11-27",1.9988,2.0413,1.9988,2.0413,3900.0],["2000-11-28",1.9562,1.9562,1.9562,1.9562,1200.0],["2000-11-29",1.9562,2.0413,1.9562,1.9562,8100.0],["2000-11-30",2.028,2.028,1.9562,1.9562,29100.0],["2000-12-01",1.9137,1.9137,1.8925,1.9137,27900.0],["2000-12-04",1.9031,1.9031,1.9031,1.9031,300.0],["2000-12-05",1.9562,1.9988,1.9562,1.9988,3000.0],["2000-12-06",1.9031,1.9031,1.9031,1.9031,2100.0],["2000-12-07",1.9137,1.9137,1.9137,1.9137,600.0],["2000-12-08",1.9137,1.9137,1.9137,1.9137,600.0],["2000-12-11",1.8739,1.9562,1.8739,1.9562,16800.0],["2000-12-12",1.9961,1.9961,1.9961,1.9961,1500.0],["2000-12-13",1.935,1.935,1.935,1.935,33600.0],["2000-12-14",1.9137,1.9562,1.9137,1.9562,16500.0],["2000-12-15",1.8925,1.9881,1.8712,1.9881,7800.0],["2000-12-18",1.8739,1.9562,1.8739,1.9137,5700.0],["2000-12-19",1.9881,1.9881,1.8712,1.8712,8700.0],["2000-12-20",1.9031,1.9775,1.8499,1.8499,11100.0],["2000-12-21",1.8712,1.8712,1.8712,1.8712,17700.0],["2000-12-22",1.8925,1.9988,1.8925,1.9562,60600.0],["2000-12-26",1.9988,2.1264,1.9988,2.1051,14700.0],["2000-12-27",2.0519,2.0519,1.9244,2.0094,43200.0],["2000-12-28",1.9562,2.0519,1.8287,1.9881,50700.0],["2000-12-29",1.9988,2.1264,1.9562,2.1264,94800.0],["2001-01-02",2.1476,2.1901,2.1264,2.1264,60300.0],["2001-01-03",2.1689,2.2327,2.1689,2.2327,115800.0],["2001-01-04",2.2114,2.3177,2.1901,2.2539,111600.0],["2001-01-05",2.2965,2.339,2.2539,2.3177,45000.0],["2001-01-08",2.3213,2.4689,2.3186,2.3401,100800.0],["2001-01-09",2.3937,2.4581,2.3937,2.4206,384900.0],["2001-01-10",2.3723,2.3937,2.3401,2.383,407700.0],["2001-01-11",2.4045,2.4045,2.4045,2.4045,10800.0],["2001-01-12",2.383,2.4045,2.383,2.4045,13800.0],["2001-01-16",2.4045,2.4045,2.3401,2.3401,12300.0],["2001-01-17",2.4152,2.5869,2.4152,2.4903,198600.0],["2001-01-18",2.5011,2.5011,2.4689,2.4796,42600.0],["2001-01-19",2.4903,2.5333,2.4474,2.5333,147900.0],["2001-01-22",2.5547,2.5762,2.5118,2.5762,10200.0],["2001-01-23",2.5333,2.5333,2.4903,2.4903,30300.0],["2001-01-24",2.5011,2.544,2.5011,2.544,176100.0],["2001-01-25",2.5655,2.5762,2.5011,2.5011,68400.0],["2001-01-26",2.4903,2.5977,2.4689,2.5762,127800.0],["2001-01-29",2.5762,2.5762,2.4903,2.4903,65100.0],["2001-01-30",2.5735,2.5735,2.5118,2.5118,5100.0],["2001-01-31",2.5118,2.5118,2.5118,2.5118,0.0],["2001-02-01",2.5333,2.5333,2.5333,2.5333,300.0],["2001-02-02",2.5333,2.5333,2.5333,2.5333,0.0],["2001-02-05",2.5333,2.5333,2.5333,2.5333,0.0],["2001-02-06",2.5118,2.5333,2.5118,2.5333,6600.0],["2001-02-07",2.5225,2.5333,2.5118,2.5333,8400.0],["2001-02-08",2.5333,2.5333,2.5333,2.5333,0.0],["2001-02-09",2.4689,2.5333,2.4689,2.5333,22200.0],["2001-02-12",2.5521,2.5762,2.5521,2.5762,35100.0],["2001-02-13",2.5977,2.748,2.5977,2.748,24000.0],["2001-02-14",2.6728,2.6728,2.6191,2.6191,23100.0],["2001-02-15",2.7023,2.705,2.6191,2.705,9600.0],["2001-02-16",2.705,2.705,2.705,2.705,0.0],["2001-02-20",2.705,2.748,2.705,2.748,18600.0],["2001-02-21",2.7265,2.7265,2.6835,2.6835,3000.0],["2001-02-22",2.6648,2.7909,2.6648,2.7694,2400.0],["2001-02-23",2.6621,2.7265,2.6406,2.7265,6300.0],["2001-02-26",2.6621,2.705,2.6406,2.6406,6300.0],["2001-02-27",2.6406,2.6406,2.6406,2.6406,0.0],["2001-02-28",2.6513,2.6621,2.5762,2.6621,8400.0],["2001-03-01",2.6836,2.6836,2.6621,2.6621,9000.0],["2001-03-02",2.6191,2.6191,2.6191,2.6191,14700.0],["2001-03-05",2.6191,2.6191,2.6191,2.6191,1800.0],["2001-03-06",2.6191,2.6191,2.6191,2.6191,600.0],["2001-03-07",2.6191,2.6299,2.6191,2.6299,8100.0],["2001-03-08",2.6621,2.6621,2.6621,2.6621,1500.0],["2001-03-09",2.6487,2.6487,2.5977,2.6191,6300.0],["2001-03-12",2.5977,2.6191,2.5762,2.5762,21300.0],["2001-03-13",2.5762,2.5762,2.5762,2.5762,2400.0],["2001-03-14",2.5762,2.5762,2.4903,2.4903,15300.0],["2001-03-15",2.4796,2.4796,2.4796,2.4796,3000.0],["2001-03-16",2.4796,2.4796,2.4796,2.4796,1200.0],["2001-03-19",2.4474,2.4474,2.2757,2.2864,27300.0],["2001-03-20",2.2864,2.2971,2.2756,2.2756,12000.0],["2001-03-21",2.2542,2.2542,1.9966,2.061,28500.0],["2001-03-22",2.1012,2.1468,2.0395,2.1468,11700.0],["2001-03-23",2.1468,2.1468,2.1442,2.1468,13800.0],["2001-03-26",2.2112,2.2756,2.1254,2.2756,17700.0],["2001-03-27",2.2005,2.6191,2.2005,2.6191,58200.0],["2001-03-28",2.5011,2.5333,2.4045,2.4045,14100.0],["2001-03-29",2.4045,2.6621,2.4045,2.6621,27000.0],["2001-03-30",2.5896,2.8124,2.5547,2.8124,189900.0],["2001-04-02",2.7023,2.7023,2.5333,2.5762,17700.0],["2001-04-03",2.5762,2.5762,2.5547,2.5762,2400.0],["2001-04-04",2.5762,2.5762,2.5762,2.5762,3300.0],["2001-04-05",2.5762,2.5762,2.5467,2.5467,900.0],["2001-04-06",2.6025,2.6025,2.5592,2.5592,4800.0],["2001-04-09",2.5158,2.5158,2.5158,2.5158,300.0],["2001-04-10",2.6025,2.6025,2.5487,2.5487,1500.0],["2001-04-11",2.5487,2.5487,2.5487,2.5487,0.0],["2001-04-12",2.5505,2.5505,2.5505,2.5505,1200.0],["2001-04-16",2.6025,2.6199,2.5782,2.5782,6000.0],["2001-04-17",2.6025,2.6025,2.5782,2.5782,4200.0],["2001-04-18",2.5782,2.5939,2.5383,2.5887,22200.0],["2001-04-19",2.5887,2.5991,2.5887,2.5991,8400.0],["2001-04-20",2.5678,2.5678,2.5383,2.5383,4800.0],["2001-04-23",2.5331,2.5765,2.5331,2.5765,8700.0],["2001-04-24",2.6025,2.6025,2.6025,2.6025,4500.0],["2001-04-25",2.6008,2.6008,2.6008,2.6008,600.0],["2001-04-26",2.5592,2.6164,2.5592,2.6164,18000.0],["2001-04-27",2.6164,2.6164,2.5834,2.5834,1800.0],["2001-04-30",2.5592,2.5592,2.5331,2.5331,7800.0],["2001-05-01",2.5331,2.5331,2.5331,2.5331,600.0],["2001-05-02",2.5331,2.5852,2.5331,2.5852,900.0],["2001-05-03",2.5852,2.5852,2.5505,2.5852,18000.0],["2001-05-04",2.6025,2.6025,2.5331,2.6025,11400.0],["2001-05-07",2.6025,2.6025,2.429,2.429,12900.0],["2001-05-08",2.429,2.429,2.429,2.429,3900.0],["2001-05-09",2.429,2.4637,2.429,2.4637,10800.0],["2001-05-10",2.4377,2.4637,2.4377,2.4464,9000.0],["2001-05-11",2.4464,2.4464,2.4464,2.4464,0.0],["2001-05-14",2.4464,2.4464,2.4464,2.4464,600.0],["2001-05-15",2.4464,2.5158,2.4464,2.5158,12900.0],["2001-05-16",2.4637,2.4637,2.4637,2.4637,3300.0],["2001-05-17",2.4516,2.4846,2.4377,2.4846,7200.0],["2001-05-18",2.4793,2.4793,2.429,2.429,10500.0],["2001-05-21",2.4464,2.4464,2.3163,2.3163,9000.0],["2001-05-22",2.3475,2.3475,2.3423,2.344,3000.0],["2001-05-23",2.4377,2.4377,2.403,2.4377,6300.0],["2001-05-24",2.3423,2.3648,2.3215,2.3249,16200.0],["2001-05-25",2.3562,2.3562,2.3423,2.3423,2700.0],["2001-05-29",2.3458,2.3648,2.3458,2.3648,2100.0],["2001-05-30",2.3648,2.3787,2.3648,2.3787,1500.0],["2001-05-31",2.3683,2.3683,2.3683,2.3683,900.0],["2001-06-01",2.3614,2.3614,2.3614,2.3614,600.0],["2001-06-04",2.429,2.429,2.4117,2.4117,600.0],["2001-06-05",2.436,2.495,2.429,2.495,12600.0],["2001-06-06",2.4603,2.4724,2.4551,2.4724,1800.0],["2001-06-07",2.4724,2.5123,2.4724,2.5123,1500.0],["2001-06-08",2.4117,2.4637,2.4117,2.4637,6900.0],["2001-06-11",2.5158,2.5158,2.4724,2.4724,2100.0],["2001-06-12",2.4724,2.4724,2.4724,2.4724,0.0],["2001-06-13",2.4724,2.4724,2.4724,2.4724,0.0],["2001-06-14",2.5245,2.5245,2.5158,2.5158,2100.0],["2001-06-15",2.5158,2.5245,2.5071,2.5245,43200.0],["2001-06-18",2.5158,2.5158,2.5158,2.5158,7500.0],["2001-06-19",2.4724,2.4724,2.4551,2.4551,4500.0],["2001-06-20",2.5245,2.5678,2.5245,2.5678,1800.0],["2001-06-21",2.4984,2.6008,2.4984,2.6008,39300.0],["2001-06-22",2.5991,2.6147,2.5071,2.6147,85200.0],["2001-06-25",2.5678,2.6199,2.5678,2.6025,83700.0],["2001-06-26",2.6025,2.7535,2.6025,2.6199,29100.0],["2001-06-27",2.6459,2.6875,2.6286,2.6286,21000.0],["2001-06-28",2.6459,2.6459,2.6459,2.6459,600.0],["2001-06-29",2.6459,2.6459,2.6459,2.6459,0.0],["2001-07-02",2.6286,2.6372,2.6286,2.6372,7500.0],["2001-07-03",2.6372,2.6372,2.6372,2.6372,0.0],["2001-07-05",2.6234,2.6234,2.6234,2.6234,5700.0],["2001-07-06",2.6461,2.6637,2.6461,2.6461,114600.0],["2001-07-09",2.6637,2.7145,2.6637,2.6637,34800.0],["2001-07-10",2.6637,2.697,2.6637,2.697,28200.0],["2001-07-11",2.697,2.697,2.697,2.697,0.0],["2001-07-12",2.6724,2.7075,2.6724,2.7075,62700.0],["2001-07-13",2.697,2.697,2.697,2.697,3300.0],["2001-07-16",2.6987,2.7075,2.6987,2.7075,29100.0],["2001-07-17",2.7075,2.7075,2.7075,2.7075,0.0],["2001-07-18",2.6899,2.6899,2.6899,2.6899,1200.0],["2001-07-19",2.7075,2.7075,2.6899,2.6899,7200.0],["2001-07-20",2.6899,2.6899,2.6637,2.6812,13800.0],["2001-07-23",2.6812,2.711,2.6812,2.6899,23100.0],["2001-07-24",2.6882,2.6987,2.6812,2.6899,24000.0],["2001-07-25",2.711,2.711,2.6812,2.6899,16200.0],["2001-07-26",2.6637,2.7285,2.6637,2.6899,44700.0],["2001-07-27",2.6899,2.6899,2.6812,2.6899,8400.0],["2001-07-30",2.6899,2.7127,2.6794,2.6794,57000.0],["2001-07-31",2.7075,2.711,2.6777,2.7075,30300.0],["2001-08-01",2.7145,2.7162,2.6812,2.6812,2400.0],["2001-08-02",2.7373,2.7425,2.6987,2.7425,4500.0],["2001-08-03",2.725,2.725,2.725,2.725,300.0],["2001-08-06",2.7162,2.8687,2.7075,2.8477,29400.0],["2001-08-07",2.8652,2.9791,2.8477,2.8477,17400.0],["2001-08-08",2.8477,2.8477,2.6812,2.7162,60000.0],["2001-08-09",2.6987,2.944,2.6987,2.944,50700.0],["2001-08-10",2.944,2.944,2.944,2.944,0.0],["2001-08-13",2.8739,2.9616,2.76,2.76,23700.0],["2001-08-14",2.725,2.8039,2.6987,2.6987,11100.0],["2001-08-15",2.725,2.725,2.6724,2.725,27600.0],["2001-08-16",2.6812,2.7162,2.6812,2.7162,56700.0],["2001-08-17",2.7373,2.7758,2.725,2.7758,9300.0],["2001-08-20",2.7863,2.7951,2.7863,2.7951,41400.0],["2001-08-21",2.8389,2.8634,2.8389,2.8634,9300.0],["2001-08-22",2.8214,2.8634,2.8214,2.8231,41400.0],["2001-08-23",2.8897,2.916,2.8389,2.8389,56700.0],["2001-08-24",2.8354,2.909,2.8354,2.909,10500.0],["2001-08-27",2.8792,2.8915,2.8792,2.8915,5100.0],["2001-08-28",2.8827,2.8915,2.8827,2.8915,6300.0],["2001-08-29",2.8915,2.8985,2.881,2.8827,83400.0],["2001-08-30",2.8915,2.9002,2.8477,2.8915,83700.0],["2001-08-31",2.8915,2.909,2.8827,2.8827,159600.0],["2001-09-04",2.9143,2.916,2.888,2.888,4500.0],["2001-09-05",2.8845,2.9353,2.8827,2.8932,8100.0],["2001-09-06",2.8932,2.8932,2.8932,2.8932,0.0],["2001-09-07",2.9423,2.9581,2.8827,2.944,11700.0],["2001-09-10",2.8915,2.8915,2.8915,2.8915,15000.0],["2001-09-17",2.8845,2.8845,2.7688,2.8477,30300.0],["2001-09-18",2.8126,2.8459,2.8126,2.8442,31200.0],["2001-09-19",2.8442,2.9458,2.8266,2.8739,63600.0],["2001-09-20",2.8617,2.8617,2.8196,2.8477,49800.0],["2001-09-21",2.8284,2.8529,2.7443,2.8459,18600.0],["2001-09-24",2.7425,2.7776,2.7162,2.718,13500.0],["2001-09-25",2.76,2.7846,2.739,2.739,18900.0],["2001-09-26",2.76,2.76,2.7425,2.7443,41100.0],["2001-09-27",2.8021,2.8021,2.8021,2.8021,300.0],["2001-09-28",2.7425,2.7443,2.7162,2.7355,19500.0],["2001-10-01",2.7443,2.7688,2.7443,2.7495,8400.0],["2001-10-02",2.76,2.7688,2.7355,2.7688,12600.0],["2001-10-03",2.7671,2.7671,2.7671,2.7671,900.0],["2001-10-04",2.8459,2.8459,2.8039,2.8039,2100.0],["2001-10-05",2.8658,2.8658,2.8658,2.8658,300.0],["2001-10-08",2.7685,2.7685,2.7685,2.7685,1800.0],["2001-10-09",2.7685,2.7685,2.7685,2.7685,0.0],["2001-10-10",2.8304,2.8304,2.7968,2.7968,8700.0],["2001-10-11",2.7968,2.7968,2.7968,2.7968,0.0],["2001-10-12",2.8304,2.8304,2.8039,2.8039,3300.0],["2001-10-15",2.8304,2.8516,2.8304,2.8516,3600.0],["2001-10-16",2.7649,2.8658,2.7649,2.8658,21900.0],["2001-10-17",2.8658,2.8658,2.8304,2.8304,8400.0],["2001-10-18",2.8304,2.8304,2.8304,2.8304,0.0],["2001-10-19",2.8304,2.8304,2.8304,2.8304,600.0],["2001-10-22",2.8658,2.8658,2.8658,2.8658,2400.0],["2001-10-23",2.864,2.864,2.7738,2.7738,3900.0],["2001-10-24",2.8481,2.8905,2.8481,2.8905,105900.0],["2001-10-25",2.8852,2.8852,2.7738,2.7738,4500.0],["2001-10-26",2.8658,2.8658,2.8658,2.8658,4200.0],["2001-10-29",2.8658,2.8658,2.8658,2.8658,0.0],["2001-10-30",2.7685,2.7685,2.7419,2.7508,2400.0],["2001-10-31",2.8304,2.8481,2.8215,2.8339,54600.0],["2001-11-01",2.8339,2.8339,2.8339,2.8339,0.0],["2001-11-02",2.8392,2.8728,2.8304,2.8728,15000.0],["2001-11-05",2.795,2.8392,2.795,2.8162,311100.0],["2001-11-06",2.8304,2.8304,2.8304,2.8304,600.0],["2001-11-07",2.8127,2.8127,2.8127,2.8127,300.0],["2001-11-08",2.8127,2.8127,2.8127,2.8127,0.0],["2001-11-09",2.772,2.772,2.772,2.772,300.0],["2001-11-12",2.772,2.772,2.772,2.772,0.0],["2001-11-13",2.772,2.772,2.772,2.772,0.0],["2001-11-14",2.7685,2.7685,2.7685,2.7685,2700.0],["2001-11-15",2.8304,2.8304,2.7862,2.7862,21900.0],["2001-11-16",2.795,2.8092,2.795,2.8092,3300.0],["2001-11-19",2.772,2.7773,2.7702,2.7702,3600.0],["2001-11-20",2.7702,2.7702,2.7702,2.7702,0.0],["2001-11-21",2.7915,2.7915,2.7915,2.7915,600.0],["2001-11-23",2.7915,2.7915,2.7915,2.7915,0.0],["2001-11-26",2.8304,2.8304,2.795,2.7968,3900.0],["2001-11-27",2.795,2.8127,2.795,2.8092,57000.0],["2001-11-28",2.795,2.8286,2.795,2.8127,70200.0],["2001-11-29",2.8304,2.8304,2.8304,2.8304,3000.0],["2001-11-30",2.8304,2.8304,2.8304,2.8304,5100.0],["2001-12-03",2.8215,2.8304,2.8215,2.8304,4200.0],["2001-12-04",2.8304,2.8463,2.8304,2.8463,3300.0],["2001-12-05",2.8481,2.9011,2.8481,2.9011,6900.0],["2001-12-06",2.8268,2.8268,2.8268,2.8268,900.0],["2001-12-07",2.8268,2.8268,2.8268,2.8268,0.0],["2001-12-10",2.8569,2.8905,2.8569,2.8746,12000.0],["2001-12-11",2.8286,2.8746,2.8286,2.8746,43500.0],["2001-12-12",2.8516,2.8516,2.8516,2.8516,2100.0],["2001-12-13",2.8905,2.8905,2.8516,2.8516,1800.0],["2001-12-14",2.8516,2.8516,2.8516,2.8516,3900.0],["2001-12-17",2.8516,2.9188,2.8516,2.9188,37200.0],["2001-12-18",2.9011,2.9896,2.9011,2.9896,2400.0],["2001-12-19",2.9578,3.0144,2.9578,3.0144,123300.0],["2001-12-20",2.9719,3.0073,2.9719,3.0073,42000.0],["2001-12-21",3.0073,3.0073,3.0073,3.0073,0.0],["2001-12-24",3.0073,3.0073,3.0073,3.0073,0.0],["2001-12-26",3.0073,3.0073,2.9825,2.9825,13800.0],["2001-12-27",2.9754,3.0073,2.9754,2.9825,9000.0],["2001-12-28",3.0161,3.0515,3.0161,3.0515,2400.0],["2001-12-31",3.0338,3.117,3.0338,3.117,8700.0],["2002-01-02",3.1152,3.1647,3.0798,3.1647,10200.0],["2002-01-03",3.1647,3.1647,3.14,3.14,27600.0],["2002-01-04",3.1223,3.1223,3.101,3.101,1200.0],["2002-01-07",3.071,3.1223,3.0692,3.0869,30300.0],["2002-01-08",3.0798,3.1154,3.0798,3.1154,14700.0],["2002-01-09",3.1154,3.1279,3.1154,3.1279,5100.0],["2002-01-10",3.1315,3.1315,3.1315,3.1315,1800.0],["2002-01-11",3.1315,3.1315,3.1315,3.1315,3600.0],["2002-01-14",3.1315,3.1583,3.1279,3.1279,19500.0],["2002-01-15",3.1297,3.1761,3.1297,3.1708,8700.0],["2002-01-16",3.1939,3.2118,3.1939,3.21,15000.0],["2002-01-17",3.185,3.2546,3.1583,3.2546,22800.0],["2002-01-18",3.2528,3.2564,3.2528,3.2564,21900.0],["2002-01-22",3.2225,3.2921,3.2225,3.2921,18600.0],["2002-01-23",3.2921,3.3367,3.2921,3.3135,22200.0],["2002-01-24",3.301,3.3278,3.2939,3.3028,93900.0],["2002-01-25",3.326,3.3278,3.1315,3.301,81300.0],["2002-01-28",3.2564,3.3189,3.2475,3.26,42600.0],["2002-01-29",3.3189,3.3456,3.2921,3.301,42300.0],["2002-01-30",3.2386,3.3652,3.2386,3.3545,43200.0],["2002-01-31",3.3688,3.4313,3.367,3.4313,69600.0],["2002-02-01",3.4241,3.4794,3.417,3.4259,17400.0],["2002-02-04",3.4777,3.5151,3.4562,3.4705,155700.0],["2002-02-05",3.5133,3.5383,3.4812,3.4884,19800.0],["2002-02-06",3.5151,3.5687,3.5133,3.533,15900.0],["2002-02-07",3.5241,3.533,3.4973,3.5276,45900.0],["2002-02-08",3.5615,3.5615,3.5276,3.5508,2400.0],["2002-02-11",3.5241,3.5526,3.5241,3.533,7800.0],["2002-02-12",3.533,3.533,3.533,3.533,0.0],["2002-02-13",3.5544,3.5936,3.5241,3.5241,88500.0],["2002-02-14",3.5241,3.5687,3.5241,3.5687,15300.0],["2002-02-15",3.5508,3.5687,3.5062,3.5651,4200.0],["2002-02-19",3.5687,3.6115,3.4616,3.4616,67200.0],["2002-02-20",3.5223,3.5241,3.4741,3.4794,27300.0],["2002-02-21",3.4884,3.5865,3.4884,3.5544,24300.0],["2002-02-22",3.5687,3.6079,3.5687,3.6079,25800.0],["2002-02-25",3.6133,3.6133,3.5776,3.5865,12300.0],["2002-02-26",3.5883,3.6151,3.5865,3.5865,16500.0],["2002-02-27",3.6097,3.6097,3.6097,3.6097,600.0],["2002-02-28",3.6329,3.649,3.5865,3.5865,47700.0],["2002-03-01",3.5883,3.6043,3.5776,3.5954,45600.0],["2002-03-04",3.5954,3.5954,3.533,3.5508,40800.0],["2002-03-05",3.5241,3.5597,3.5026,3.5241,5400.0],["2002-03-06",3.4919,3.4919,3.4919,3.4919,9300.0],["2002-03-07",3.4973,3.5776,3.4973,3.5098,85200.0],["2002-03-08",3.5687,3.5687,3.4794,3.4794,20100.0],["2002-03-11",3.4794,3.4794,3.4794,3.4794,0.0],["2002-03-12",3.5383,3.5687,3.533,3.5348,13500.0],["2002-03-13",3.5348,3.5508,3.5348,3.5508,34200.0],["2002-03-14",3.5508,3.5508,3.5508,3.5508,1500.0],["2002-03-15",3.5954,3.5954,3.5508,3.5508,2400.0],["2002-03-18",3.5508,3.64,3.5348,3.6365,15000.0],["2002-03-19",3.6043,3.649,3.6043,3.649,5100.0],["2002-03-20",3.5776,3.5776,3.5776,3.5776,1200.0],["2002-03-21",3.5776,3.6275,3.5776,3.5954,24300.0],["2002-03-22",3.6222,3.6222,3.6222,3.6222,4500.0],["2002-03-25",3.64,3.6436,3.5865,3.5865,23100.0],["2002-03-26",3.6311,3.6311,3.5865,3.6043,41700.0],["2002-03-27",3.5865,3.6043,3.5865,3.5865,3900.0],["2002-03-28",3.6043,3.6043,3.5865,3.5936,2700.0],["2002-04-01",3.5865,3.5865,3.5865,3.5865,5700.0],["2002-04-02",3.6043,3.6043,3.6043,3.6043,13200.0],["2002-04-03",3.5865,3.6222,3.5865,3.6222,21000.0],["2002-04-04",3.5901,3.6436,3.5865,3.6436,10500.0],["2002-04-05",3.649,3.7382,3.649,3.7382,29700.0],["2002-04-08",3.7759,3.7777,3.7328,3.7598,23100.0],["2002-04-09",3.7777,3.9127,3.7238,3.7346,21300.0],["2002-04-10",3.7274,3.8857,3.7274,3.8857,29400.0],["2002-04-11",3.9037,3.9666,3.8389,3.9666,33300.0],["2002-04-12",3.8677,3.9109,3.8677,3.9109,5100.0],["2002-04-15",3.9109,3.9414,3.9109,3.9163,1500.0],["2002-04-16",3.9576,4.0926,3.9576,4.0116,12000.0],["2002-04-17",4.0602,4.0602,4.0206,4.0512,24600.0],["2002-04-18",4.0476,4.0476,4.0206,4.0476,18600.0],["2002-04-19",4.044,4.0458,4.0224,4.0458,56400.0],["2002-04-22",4.0458,4.0476,4.0206,4.0206,200100.0],["2002-04-23",4.0026,4.0206,3.9379,3.9756,34200.0],["2002-04-24",3.9756,4.1195,3.9576,4.0476,39900.0],["2002-04-25",4.1267,4.1267,4.044,4.044,40500.0],["2002-04-26",4.0872,4.0926,4.0566,4.0656,9000.0],["2002-04-29",4.0926,4.2491,4.0656,4.2491,29400.0],["2002-04-30",4.2653,4.2707,4.1825,4.2401,70500.0],["2002-05-01",4.2725,4.2725,4.1825,4.2437,33600.0],["2002-05-02",4.2491,4.4559,4.2491,4.3714,33900.0],["2002-05-03",4.3318,4.3318,4.2868,4.2904,7500.0],["2002-05-06",4.3624,4.5459,4.3606,4.5423,40500.0],["2002-05-07",4.5423,4.6574,4.4973,4.5873,65400.0],["2002-05-08",4.6772,4.7474,4.6322,4.6502,26700.0],["2002-05-09",4.6772,4.6772,4.6538,4.6772,5400.0],["2002-05-10",4.6754,4.6754,4.6214,4.6736,12900.0],["2002-05-13",4.6412,4.6862,4.6412,4.6772,47100.0],["2002-05-14",4.7222,4.8301,4.7222,4.7402,34800.0],["2002-05-15",4.8121,4.8121,4.6772,4.7582,24600.0],["2002-05-16",4.7654,4.8931,4.6772,4.8121,114300.0],["2002-05-17",4.8121,5.0352,4.7959,4.9057,71700.0],["2002-05-20",4.9453,4.9471,4.7833,4.8751,22500.0],["2002-05-21",4.769,4.9453,4.769,4.7941,17400.0],["2002-05-22",4.9093,4.9111,4.7851,4.7851,6300.0],["2002-05-23",4.7869,4.9003,4.6772,4.6772,38100.0],["2002-05-24",4.6772,4.8841,4.6772,4.6772,23700.0],["2002-05-28",4.7096,4.8481,4.6772,4.8103,12000.0],["2002-05-29",4.8013,4.9039,4.8013,4.9021,18000.0],["2002-05-30",4.9183,5.037,4.9165,5.019,180000.0],["2002-05-31",5.0352,5.055,5.019,5.046,46200.0],["2002-06-03",5.046,5.046,4.9471,4.9471,11100.0],["2002-06-04",4.9488,5.109,4.9021,4.9021,24900.0],["2002-06-05",5.1269,5.1269,4.7672,4.9866,16200.0],["2002-06-06",4.9866,4.9866,4.9866,4.9866,0.0],["2002-06-07",4.9021,4.9021,4.8121,4.8733,6600.0],["2002-06-10",4.9021,4.9021,4.7222,4.8409,10800.0],["2002-06-11",4.8427,4.8841,4.7258,4.8571,45300.0],["2002-06-12",4.9021,4.9471,4.8355,4.9111,10500.0],["2002-06-13",4.992,4.992,4.8391,4.9111,4800.0],["2002-06-14",4.8319,4.8661,4.7618,4.8409,16200.0],["2002-06-17",4.7636,4.8391,4.7636,4.8283,27300.0],["2002-06-18",4.8355,4.8751,4.7492,4.7582,45600.0],["2002-06-19",4.8787,4.9021,4.8571,4.8841,25800.0],["2002-06-20",4.8229,4.8571,4.8121,4.8571,17400.0],["2002-06-21",4.8301,4.8445,4.7815,4.8265,25800.0],["2002-06-24",4.8445,4.8715,4.7618,4.7851,51900.0],["2002-06-25",4.7923,4.8121,4.7672,4.7977,24000.0],["2002-06-26",4.8121,5.1,4.8121,4.8751,56700.0],["2002-06-27",4.8769,5.055,4.8769,4.9722,94800.0],["2002-06-28",5.037,5.1881,4.9471,5.1881,913800.0],["2002-07-01",5.2043,5.3536,5.0442,5.2996,94500.0],["2002-07-02",5.2403,5.2691,5.1144,5.2691,27300.0],["2002-07-03",5.287,5.3158,5.2475,5.2673,24300.0],["2002-07-05",5.2151,5.2888,5.1881,5.2888,18000.0],["2002-07-08",5.287,5.3467,5.1604,5.2979,38100.0],["2002-07-09",5.3051,5.3377,5.2726,5.2997,37200.0],["2002-07-10",5.2653,5.3142,5.1387,5.2726,69900.0],["2002-07-11",5.2599,5.2599,5.164,5.164,2400.0],["2002-07-12",5.1586,5.2092,5.1387,5.1387,10500.0],["2002-07-15",5.1839,5.1966,5.1206,5.1749,70200.0],["2002-07-16",5.1568,5.1568,5.088,5.1314,44700.0],["2002-07-17",5.1369,5.1423,5.0753,5.0844,47700.0],["2002-07-18",5.0826,5.1387,5.0681,5.1115,18600.0],["2002-07-19",5.1115,5.1115,5.0301,5.0301,16800.0],["2002-07-22",5.0301,5.0518,4.9487,4.9487,91200.0],["2002-07-23",4.9487,4.9487,4.6863,4.7098,60300.0],["2002-07-24",4.6954,5.0211,4.5235,5.0211,54300.0],["2002-07-25",4.965,5.1115,4.7316,5.012,26100.0],["2002-07-26",4.9632,5.0012,4.9125,4.9921,55200.0],["2002-07-29",4.936,5.1115,4.936,5.1115,109800.0],["2002-07-30",5.0844,5.1568,4.9034,5.1568,74100.0],["2002-07-31",5.0663,5.1477,4.8854,4.9306,45000.0],["2002-08-01",4.9921,5.1007,4.9541,5.0989,10800.0],["2002-08-02",5.0066,5.1097,5.0066,5.0663,16500.0],["2002-08-05",5.0247,5.0247,4.9034,4.9125,87000.0],["2002-08-06",4.9053,5.0319,4.8673,4.9215,79800.0],["2002-08-07",4.8854,4.8926,4.8003,4.86,11700.0],["2002-08-08",4.8926,4.8926,4.7949,4.8799,31200.0],["2002-08-09",4.7967,4.8455,4.7587,4.8021,15000.0],["2002-08-12",4.7587,4.7587,4.7044,4.7442,32700.0],["2002-08-13",4.6501,4.6501,4.5958,4.5958,30600.0],["2002-08-14",4.5868,4.7098,4.5434,4.6139,12000.0],["2002-08-15",4.5687,4.6302,4.4692,4.6302,29700.0],["2002-08-16",4.5687,4.6954,4.5687,4.6139,4200.0],["2002-08-19",4.7207,4.8799,4.6791,4.8311,18900.0],["2002-08-20",4.8854,4.8854,4.7117,4.8383,3900.0],["2002-08-21",4.7044,4.8854,4.7044,4.8691,9300.0],["2002-08-22",4.813,4.8763,4.813,4.8763,9600.0],["2002-08-23",4.5597,4.813,4.5434,4.6827,15300.0],["2002-08-26",4.5687,4.8546,4.4421,4.8329,9900.0],["2002-08-27",4.8835,4.8835,4.708,4.7858,8400.0],["2002-08-28",4.8311,4.8311,4.7044,4.7044,3900.0],["2002-08-29",4.7044,4.7044,4.6863,4.6899,900.0],["2002-08-30",4.8293,4.8401,4.7098,4.7768,10800.0],["2002-09-03",4.7949,4.7967,4.6501,4.6501,14400.0],["2002-09-04",4.7732,4.7732,4.7732,4.7732,3600.0],["2002-09-05",4.7732,4.7732,4.5687,4.5687,3000.0],["2002-09-06",4.7026,4.7026,4.5958,4.6863,21000.0],["2002-09-09",4.7026,4.7026,4.5289,4.5289,4500.0],["2002-09-10",4.6139,4.6592,4.547,4.6538,4800.0],["2002-09-11",4.5452,4.5452,4.5452,4.5452,300.0],["2002-09-12",4.5452,4.5868,4.4511,4.4511,8700.0],["2002-09-13",4.4366,4.4782,4.3968,4.4782,12300.0],["2002-09-16",4.395,4.4167,4.3932,4.3932,31200.0],["2002-09-17",4.3932,4.4402,4.3932,4.3968,14700.0],["2002-09-18",4.3986,4.4674,4.3986,4.4674,600.0],["2002-09-19",4.4149,4.433,4.3715,4.3715,7800.0],["2002-09-20",4.4312,4.4674,4.3787,4.4221,46200.0],["2002-09-23",4.3805,4.3968,4.3154,4.3244,30900.0],["2002-09-24",4.3154,4.357,4.2883,4.2883,18600.0],["2002-09-25",4.386,4.386,4.3389,4.3842,2700.0],["2002-09-26",4.3751,4.4402,4.3045,4.3136,18900.0],["2002-09-27",4.3172,4.3172,4.2883,4.2883,13800.0],["2002-09-30",4.2883,4.3063,4.2647,4.2864,20700.0],["2002-10-01",4.2448,4.3262,4.2068,4.3154,70500.0],["2002-10-02",4.1978,4.3172,4.1978,4.31,11700.0],["2002-10-03",4.3063,4.3063,4.2086,4.3009,7800.0],["2002-10-04",4.3154,4.3281,4.2665,4.3281,8400.0],["2002-10-07",4.281,4.3588,4.281,4.3371,5400.0],["2002-10-08",4.3207,4.5285,4.3098,4.4628,12000.0],["2002-10-09",4.328,4.3972,4.2187,4.2187,61800.0],["2002-10-10",4.2187,4.3517,4.2187,4.3426,19500.0],["2002-10-11",4.2332,4.3736,4.2332,4.3717,2400.0],["2002-10-14",4.3736,4.3736,4.2095,4.2205,6900.0],["2002-10-15",4.2551,4.379,4.2551,4.379,1500.0],["2002-10-16",4.359,4.3736,4.2697,4.2715,10800.0],["2002-10-17",4.379,4.379,4.3244,4.3663,3000.0],["2002-10-18",4.3663,4.3863,4.2679,4.3098,35100.0],["2002-10-21",4.3535,4.3535,4.2478,4.328,7200.0],["2002-10-22",4.2715,4.3736,4.2715,4.297,12900.0],["2002-10-23",4.3335,4.3736,4.3335,4.3717,24000.0],["2002-10-24",4.2952,4.2988,4.246,4.2496,6600.0],["2002-10-25",4.3244,4.3244,4.2843,4.3189,4200.0],["2002-10-28",4.3371,4.3808,4.0492,4.2314,77400.0],["2002-10-29",4.2369,4.359,4.1913,4.2915,9900.0],["2002-10-30",4.277,4.3736,4.277,4.3736,13800.0],["2002-10-31",4.3736,4.3736,4.2369,4.2369,10500.0],["2002-11-01",4.3717,4.4647,4.3499,4.4537,183300.0],["2002-11-04",4.4738,4.4738,4.3371,4.461,3300.0],["2002-11-05",4.4556,4.4556,4.4209,4.4355,4800.0],["2002-11-06",4.4574,4.4592,4.4428,4.4556,6600.0],["2002-11-07",4.4009,4.4373,4.3918,4.3918,12000.0],["2002-11-08",4.328,4.4556,4.3025,4.4082,15600.0],["2002-11-11",4.4556,4.4556,4.2915,4.308,3600.0],["2002-11-12",4.3626,4.3663,4.2915,4.3171,21900.0],["2002-11-13",4.3189,4.3189,4.246,4.246,37500.0],["2002-11-14",4.2824,4.3171,4.2023,4.3007,45000.0],["2002-11-15",4.2369,4.3007,4.2369,4.2442,17100.0],["2002-11-18",4.2387,4.2679,4.2369,4.2369,17100.0],["2002-11-19",4.2679,4.2679,4.1913,4.1931,19800.0],["2002-11-20",4.2205,4.3061,4.2095,4.3061,14400.0],["2002-11-21",4.3007,4.3098,4.2515,4.3098,9600.0],["2002-11-22",4.2751,4.328,4.1913,4.2332,27000.0],["2002-11-25",4.195,4.2187,4.1913,4.1913,26400.0],["2002-11-26",4.3134,4.3134,4.1913,4.2496,25500.0],["2002-11-27",4.3189,4.3535,4.2551,4.3499,10800.0],["2002-11-29",4.348,4.41,4.348,4.41,12600.0],["2002-12-02",4.246,4.4428,4.2004,4.3845,5400.0],["2002-12-03",4.3408,4.4264,4.3098,4.3098,4500.0],["2002-12-04",4.2824,4.4355,4.2788,4.2952,6300.0],["2002-12-05",4.3189,4.3207,4.3189,4.3207,900.0],["2002-12-06",4.3189,4.492,4.3189,4.492,19800.0],["2002-12-09",4.4009,4.461,4.4009,4.4082,6000.0],["2002-12-10",4.41,4.4756,4.4045,4.43,25500.0],["2002-12-11",4.4847,4.5357,4.4847,4.5357,1200.0],["2002-12-12",4.5303,4.5303,4.4118,4.4647,5700.0],["2002-12-13",4.4136,4.4647,4.4009,4.41,6300.0],["2002-12-16",4.4209,4.5011,4.4209,4.492,12600.0],["2002-12-17",4.4373,4.4373,4.4282,4.4282,2700.0],["2002-12-18",4.4282,4.4282,4.4191,4.4209,1800.0],["2002-12-19",4.5029,4.5102,4.3754,4.5102,59700.0],["2002-12-20",4.554,4.554,4.4082,4.5102,23400.0],["2002-12-23",4.492,4.5102,4.4209,4.5102,14100.0],["2002-12-24",4.5102,4.5102,4.3954,4.3954,900.0],["2002-12-26",4.39,4.39,4.3499,4.3499,2400.0],["2002-12-27",4.3553,4.3553,4.3298,4.3298,3900.0],["2002-12-30",4.39,4.39,4.2004,4.2515,21600.0],["2002-12-31",4.2751,4.3736,4.2569,4.2733,30000.0],["2003-01-02",4.308,4.3098,4.2551,4.3007,54600.0],["2003-01-03",4.2332,4.2988,4.2332,4.246,8100.0],["2003-01-06",4.246,4.3171,4.246,4.3171,3000.0],["2003-01-07",4.3298,4.3353,4.2915,4.2934,26100.0],["2003-01-08",4.2255,4.2603,4.2218,4.2328,14100.0],["2003-01-09",4.2438,4.4053,4.2236,4.3393,22800.0],["2003-01-10",4.3264,4.3595,4.3246,4.3595,1500.0],["2003-01-13",4.2842,4.297,4.2255,4.2493,27600.0],["2003-01-14",4.3227,4.3925,4.297,4.3686,14400.0],["2003-01-15",4.3833,4.3833,4.2952,4.2952,6600.0],["2003-01-16",4.2952,4.365,4.231,4.231,8100.0],["2003-01-17",4.3007,4.3393,4.2401,4.3081,14100.0],["2003-01-21",4.4017,4.4017,4.2585,4.3117,19800.0],["2003-01-22",4.4053,4.4365,4.2989,4.3007,6600.0],["2003-01-23",4.2952,4.3558,4.2952,4.3154,24600.0],["2003-01-24",4.3686,4.4421,4.297,4.2989,28800.0],["2003-01-27",4.2989,4.3374,4.2989,4.3172,13500.0],["2003-01-28",4.3136,4.3998,4.2989,4.3411,34500.0],["2003-01-29",4.3852,4.3943,4.3044,4.3319,21300.0],["2003-01-30",4.3356,4.3962,4.3319,4.3319,9900.0],["2003-01-31",4.3319,4.4604,4.3319,4.4604,26700.0],["2003-02-03",4.42,4.5155,4.3136,4.5155,34800.0],["2003-02-04",4.51,4.5816,4.5081,4.5797,18300.0],["2003-02-05",4.5614,4.5889,4.4843,4.4971,47400.0],["2003-02-06",4.5228,4.5522,4.4549,4.4549,17700.0],["2003-02-07",4.5155,4.532,4.4512,4.4531,12000.0],["2003-02-10",4.4072,4.4219,4.4053,4.409,14400.0],["2003-02-11",4.4053,4.4604,4.3705,4.4421,89100.0],["2003-02-12",4.4274,4.4402,4.4237,4.4255,12000.0],["2003-02-13",4.4421,4.4476,4.4164,4.4164,1500.0],["2003-02-14",4.3815,4.4274,4.3815,4.4219,9900.0],["2003-02-18",4.4053,4.4476,4.3705,4.4457,14700.0],["2003-02-19",4.4053,4.4053,4.3136,4.3282,54600.0],["2003-02-20",4.3154,4.3613,4.3136,4.3613,34800.0],["2003-02-21",4.3227,4.3503,4.3136,4.3393,39600.0],["2003-02-24",4.3136,4.3319,4.3136,4.3136,4200.0],["2003-02-25",4.3484,4.4072,4.3136,4.4072,23400.0],["2003-02-26",4.3319,4.409,4.3301,4.409,6600.0],["2003-02-27",4.4292,4.5283,4.4237,4.4586,10800.0],["2003-02-28",4.4567,4.4567,4.4421,4.4421,6300.0],["2003-03-03",4.4439,4.4439,4.4421,4.4421,7800.0],["2003-03-04",4.4586,4.5889,4.4421,4.5173,35100.0],["2003-03-05",4.5155,4.5155,4.4934,4.5155,5100.0],["2003-03-06",4.5155,4.5155,4.4806,4.5155,6300.0],["2003-03-07",4.5283,4.5889,4.5191,4.5191,2700.0],["2003-03-10",4.5008,4.5191,4.4824,4.4898,3900.0],["2003-03-11",4.6109,4.699,4.6091,4.6146,23400.0],["2003-03-12",4.6146,4.6642,4.5724,4.6642,13800.0],["2003-03-13",4.5705,4.6623,4.5522,4.6623,12900.0],["2003-03-14",4.6807,4.7266,4.644,4.644,12600.0],["2003-03-17",4.7009,4.7119,4.5834,4.6623,19200.0],["2003-03-18",4.6348,4.6348,4.5944,4.6311,11700.0],["2003-03-19",4.6348,4.7266,4.633,4.6348,18300.0],["2003-03-20",4.6073,4.7266,4.6073,4.6586,11400.0],["2003-03-21",4.7247,4.7247,4.5981,4.6054,38400.0],["2003-03-24",4.6036,4.6495,4.5981,4.5981,17400.0],["2003-03-25",4.5981,4.7082,4.5981,4.6201,36000.0],["2003-03-26",4.6421,4.644,4.5981,4.5981,17400.0],["2003-03-27",4.5981,4.6238,4.5981,4.5981,63300.0],["2003-03-28",4.5981,4.6311,4.5614,4.5614,42900.0],["2003-03-31",4.5614,4.6697,4.5614,4.5889,31800.0],["2003-04-01",4.5889,4.6054,4.4788,4.565,33300.0],["2003-04-02",4.5834,4.6238,4.5705,4.6238,12000.0],["2003-04-03",4.6256,4.655,4.5026,4.6109,16200.0],["2003-04-04",4.543,4.6091,4.543,4.5705,8100.0],["2003-04-07",4.6128,4.6219,4.5412,4.6073,8700.0],["2003-04-08",4.7164,4.7164,4.5906,4.5906,36600.0],["2003-04-09",4.7034,4.7626,4.5629,4.6073,13800.0],["2003-04-10",4.9013,4.9013,4.5684,4.5684,2400.0],["2003-04-11",4.561,4.574,4.561,4.574,2100.0],["2003-04-14",4.6701,4.6701,4.5314,4.561,4800.0],["2003-04-15",4.5684,4.6886,4.561,4.6812,16200.0],["2003-04-16",4.6516,4.8089,4.5962,4.7811,43800.0],["2003-04-17",4.8366,4.881,4.6239,4.881,58200.0],["2003-04-21",4.672,4.8089,4.6701,4.709,28800.0],["2003-04-22",4.733,4.7441,4.6738,4.7034,8700.0],["2003-04-23",4.6738,4.6738,4.6276,4.6313,21300.0],["2003-04-24",4.6886,4.7608,4.6239,4.6239,9300.0],["2003-04-25",4.7534,4.9013,4.6239,4.9013,20100.0],["2003-04-28",4.6313,4.9013,4.6313,4.8995,16200.0],["2003-04-29",4.9032,4.9032,4.7719,4.7793,15900.0],["2003-04-30",4.9013,4.9994,4.7645,4.8477,29400.0],["2003-05-01",5.0308,5.1325,4.8921,4.9938,37800.0],["2003-05-02",5.0659,5.1788,5.0068,5.1436,10200.0],["2003-05-05",5.0493,5.1788,5.0401,5.1788,14700.0],["2003-05-06",5.1418,5.2232,5.1418,5.1418,18000.0],["2003-05-07",5.225,5.225,5.0493,5.0493,9000.0],["2003-05-08",5.0493,5.0493,4.8828,4.8828,9000.0],["2003-05-09",4.8828,4.992,4.8458,4.9846,10500.0],["2003-05-12",4.9938,5.188,4.6553,4.7515,81300.0],["2003-05-13",4.6923,4.9735,4.6794,4.6794,3300.0],["2003-05-14",4.672,4.8884,4.6701,4.7349,51900.0],["2003-05-15",4.831,4.8347,4.7312,4.7515,6600.0],["2003-05-16",4.7238,4.8958,4.7164,4.7256,39600.0],["2003-05-19",4.7719,4.7719,4.7034,4.7349,18000.0],["2003-05-20",4.7682,4.807,4.6775,4.7256,110100.0],["2003-05-21",4.7071,4.8107,4.7053,4.7293,5100.0],["2003-05-22",4.7534,4.9217,4.7534,4.8699,7800.0],["2003-05-23",4.8699,4.9235,4.8699,4.8699,9000.0],["2003-05-27",4.8995,4.9198,4.8995,4.918,3600.0],["2003-05-28",4.9198,4.9938,4.7145,4.7238,32100.0],["2003-05-29",4.8089,4.9753,4.7164,4.9013,24600.0],["2003-05-30",4.9753,5.0733,4.9753,4.9957,26700.0],["2003-06-02",5.1214,5.1214,5.0844,5.0992,6300.0],["2003-06-03",5.114,5.114,4.9272,5.0752,17700.0],["2003-06-04",5.1788,5.5598,5.0789,5.2417,60000.0],["2003-06-05",5.1233,5.5302,5.1233,5.5228,14100.0],["2003-06-06",5.3212,5.5487,5.3212,5.4026,54600.0],["2003-06-09",5.3619,5.3619,5.3267,5.3452,14400.0],["2003-06-10",5.2934,5.4562,5.2934,5.4562,13200.0],["2003-06-11",5.3674,5.4544,5.3656,5.4507,20100.0],["2003-06-12",5.4544,5.4562,5.3711,5.4118,11700.0],["2003-06-13",5.41,5.4414,5.3637,5.41,33600.0],["2003-06-16",5.4248,5.6966,5.4248,5.6523,68100.0],["2003-06-17",5.6948,5.6966,5.6005,5.6781,5700.0],["2003-06-18",5.6578,5.6578,5.5376,5.5376,15900.0],["2003-06-19",5.4821,5.5764,5.4192,5.4192,18600.0],["2003-06-20",5.6781,5.6985,5.4932,5.5764,12600.0],["2003-06-23",5.4987,5.6763,5.4229,5.6356,41400.0],["2003-06-24",5.6467,5.7096,5.5801,5.6375,33000.0],["2003-06-25",5.5801,5.6597,5.41,5.4118,36900.0],["2003-06-26",5.41,5.545,5.41,5.545,21900.0],["2003-06-27",5.5468,5.6597,5.5043,5.5672,15600.0],["2003-06-30",5.5191,5.7743,5.4673,5.5172,161100.0],["2003-07-01",5.6079,5.7669,5.532,5.532,15300.0],["2003-07-02",5.5413,5.7318,5.4581,5.6393,42600.0],["2003-07-03",5.6356,5.7355,5.6116,5.7355,4500.0],["2003-07-07",5.5357,5.7373,5.5357,5.7355,19200.0],["2003-07-08",5.5829,6.0481,5.5661,6.0016,24900.0],["2003-07-09",5.9588,6.1226,5.9476,6.1021,29700.0],["2003-07-10",6.0611,6.1784,6.0388,6.0611,34800.0],["2003-07-11",6.117,6.1207,5.7727,5.862,15600.0],["2003-07-14",6.1858,6.1858,5.8639,6.1021,12600.0],["2003-07-15",6.0481,6.1021,5.8713,6.0425,36000.0],["2003-07-16",6.0332,6.0332,5.8992,6.0053,27900.0],["2003-07-17",5.8639,6.009,5.8639,5.8639,12300.0],["2003-07-18",5.8713,5.9904,5.8713,5.9904,11700.0],["2003-07-21",5.8825,5.8825,5.7783,5.7988,10200.0],["2003-07-22",5.8825,5.9011,5.8155,5.8639,18300.0],["2003-07-23",5.8527,5.8769,5.795,5.8751,8100.0],["2003-07-24",5.8341,5.9439,5.8341,5.8862,18000.0],["2003-07-25",5.8862,5.9551,5.836,5.9402,35400.0],["2003-07-28",5.9458,5.9644,5.8602,5.9309,27900.0],["2003-07-29",5.9439,5.9551,5.7876,5.9346,29700.0],["2003-07-30",5.9532,5.9551,5.8099,5.8899,26100.0],["2003-07-31",5.862,5.9551,5.862,5.9514,13800.0],["2003-08-01",5.8862,5.8862,5.7411,5.7411,23100.0],["2003-08-04",5.6778,5.769,5.6499,5.661,11400.0],["2003-08-05",5.769,5.862,5.5922,5.6704,37200.0],["2003-08-06",5.6685,5.7243,5.6517,5.6573,3000.0],["2003-08-07",5.769,5.769,5.6536,5.7355,26100.0],["2003-08-08",5.6871,5.7206,5.6852,5.6945,7500.0],["2003-08-11",5.6908,5.6945,5.6852,5.6945,5100.0],["2003-08-12",5.6871,5.769,5.6871,5.769,4500.0],["2003-08-13",5.7671,5.769,5.7038,5.7113,12300.0],["2003-08-14",5.7113,5.8769,5.7113,5.8751,12300.0],["2003-08-15",5.8899,5.8899,5.7653,5.8174,12000.0],["2003-08-18",5.823,5.8899,5.7225,5.8899,17700.0],["2003-08-19",5.8899,5.9327,5.862,5.8899,23400.0],["2003-08-20",5.8899,5.8899,5.8713,5.8899,10800.0],["2003-08-21",5.8899,5.9551,5.8676,5.9365,69300.0],["2003-08-22",5.9551,5.9681,5.8806,5.9681,11400.0],["2003-08-25",5.9681,5.9681,5.9495,5.9551,12900.0],["2003-08-26",5.9532,5.9551,5.8081,5.9532,12300.0],["2003-08-27",5.9458,5.9551,5.8825,5.9551,16200.0],["2003-08-28",5.916,5.9476,5.862,5.8974,37800.0],["2003-08-29",5.8806,5.8806,5.8267,5.8471,22200.0],["2003-09-02",5.8899,5.9551,5.836,5.9514,21900.0],["2003-09-03",5.8899,5.9327,5.8583,5.9216,23100.0],["2003-09-04",5.8993,5.9662,5.8993,5.9551,60300.0],["2003-09-05",5.9365,5.9607,5.9179,5.9607,14100.0],["2003-09-08",5.9662,5.9737,5.9197,5.97,11700.0],["2003-09-09",5.9179,5.9737,5.9179,5.9718,11400.0],["2003-09-10",5.9551,5.9681,5.9309,5.9365,12000.0],["2003-09-11",5.9644,5.9755,5.9383,5.9718,22200.0],["2003-09-12",5.916,5.9718,5.916,5.9644,9600.0],["2003-09-15",5.9644,5.9718,5.9272,5.9644,33000.0],["2003-09-16",5.9644,5.9718,5.9551,5.9662,30000.0],["2003-09-17",5.916,5.97,5.916,5.97,3000.0],["2003-09-18",5.9123,5.9774,5.9123,5.9774,24000.0],["2003-09-19",5.9476,6.0593,5.9476,5.9737,8400.0],["2003-09-22",6.0481,6.1523,5.9123,6.1505,24000.0],["2003-09-23",6.1505,6.2435,6.1412,6.21,39900.0],["2003-09-24",6.1114,6.3273,6.0109,6.0109,17700.0],["2003-09-25",6.0184,6.2584,6.0053,6.1058,17400.0],["2003-09-26",6.2305,6.4017,6.0109,6.3273,57900.0],["2003-09-29",6.3645,6.4017,6.0909,6.3757,15600.0],["2003-09-30",6.2249,6.4017,6.1412,6.2863,20700.0],["2003-10-01",6.3719,6.4575,6.3142,6.4575,47700.0],["2003-10-02",6.4333,6.4557,6.3887,6.3887,1200.0],["2003-10-03",6.398,6.4575,6.2752,6.3794,14100.0],["2003-10-06",6.344,6.4575,6.344,6.4575,9000.0],["2003-10-07",6.4575,6.4575,6.3757,6.4575,14700.0],["2003-10-08",6.4744,6.4987,6.3977,6.4051,15300.0],["2003-10-09",6.4575,6.5118,6.4482,6.4557,10500.0],["2003-10-10",6.4482,6.4557,6.3266,6.4557,18600.0],["2003-10-13",6.4725,6.6971,6.4725,6.6971,19500.0],["2003-10-14",6.4931,6.7551,6.4931,6.7551,17400.0],["2003-10-15",6.7551,6.7551,6.7307,6.7457,13500.0],["2003-10-16",6.7363,6.8748,6.5492,6.5492,19500.0],["2003-10-17",6.581,6.8018,6.465,6.465,22200.0],["2003-10-20",6.538,6.5399,6.465,6.5305,4800.0],["2003-10-21",6.5923,6.5923,6.465,6.465,6000.0],["2003-10-22",6.5137,6.5137,6.4482,6.4482,24300.0],["2003-10-23",6.4276,6.4276,6.3621,6.3621,6000.0],["2003-10-24",6.407,6.407,6.2704,6.2966,23100.0],["2003-10-27",6.3565,6.5081,6.3565,6.4257,6300.0],["2003-10-28",6.538,6.8243,6.4295,6.8243,17700.0],["2003-10-29",6.6147,6.8561,6.5305,6.8299,25500.0],["2003-10-30",6.8336,6.9628,6.727,6.9609,9900.0],["2003-10-31",6.9665,7.0002,6.6465,6.7644,15900.0],["2003-11-03",6.6484,7.0002,6.6484,6.9908,33300.0],["2003-11-04",6.9721,7.0114,6.8636,6.9328,19800.0],["2003-11-05",6.8486,6.9179,6.785,6.9179,12300.0],["2003-11-06",6.916,6.9235,6.77,6.9235,7500.0],["2003-11-07",6.9422,6.9946,6.8224,6.8299,18300.0],["2003-11-10",6.8748,6.9235,6.8318,6.8336,19200.0],["2003-11-11",6.8748,6.9048,6.8299,6.8299,7800.0],["2003-11-12",6.9029,6.9235,6.8318,6.9048,8400.0],["2003-11-13",6.9141,6.9141,6.6877,6.7363,18000.0],["2003-11-14",6.8748,6.9122,6.6989,6.7551,13800.0],["2003-11-17",6.7551,6.8187,6.5923,6.6147,23400.0],["2003-11-18",6.669,6.669,6.3116,6.3116,25200.0],["2003-11-19",6.3658,6.6783,6.276,6.6783,17400.0],["2003-11-20",6.6858,6.6858,6.48,6.48,8400.0],["2003-11-21",6.3658,6.538,6.3658,6.4725,19200.0],["2003-11-24",6.4744,6.7756,6.3677,6.7251,28800.0],["2003-11-25",6.5174,6.9141,6.5174,6.5997,17100.0],["2003-11-26",6.7532,6.7551,6.4819,6.6334,11100.0],["2003-11-28",6.6409,6.7045,6.6409,6.7045,2100.0],["2003-12-01",6.6503,6.7738,6.6503,6.7551,7500.0],["2003-12-02",6.7551,6.8112,6.6634,6.7869,9900.0],["2003-12-03",6.6634,6.7363,6.5736,6.5736,11400.0],["2003-12-04",6.5717,6.5941,6.4631,6.5941,11400.0],["2003-12-05",6.6409,6.6409,6.5623,6.5623,4800.0],["2003-12-08",6.7345,6.7345,6.4313,6.4313,12900.0],["2003-12-09",6.5268,6.5792,6.4014,6.4014,11100.0],["2003-12-10",6.4631,6.4931,6.3827,6.407,9900.0],["2003-12-11",6.3827,6.6409,6.3827,6.6409,9300.0],["2003-12-12",6.6596,6.7869,6.5043,6.7363,5400.0],["2003-12-15",6.9422,6.9422,6.4594,6.523,46800.0],["2003-12-16",6.4594,6.6465,6.4108,6.6465,24000.0],["2003-12-17",6.6933,6.8655,6.5137,6.7289,26400.0],["2003-12-18",6.7045,6.901,6.5043,6.8767,10200.0],["2003-12-19",6.5679,6.639,6.4594,6.465,8100.0],["2003-12-22",6.4744,6.7326,6.4744,6.7326,11400.0],["2003-12-23",6.5548,6.7363,6.5548,6.7345,17400.0],["2003-12-24",6.7363,6.7363,6.712,6.712,900.0],["2003-12-26",6.5979,6.5979,6.5885,6.5885,900.0],["2003-12-29",6.5137,6.9235,6.5137,6.8168,8700.0],["2003-12-30",6.8318,6.9291,6.6166,6.8299,32400.0],["2003-12-31",6.6035,6.9478,6.6035,6.6091,39900.0],["2004-01-02",6.6241,6.7944,6.6128,6.7944,9600.0],["2004-01-05",6.8748,7.0058,6.7401,6.8711,6600.0],["2004-01-06",6.8299,6.8767,6.828,6.8336,4200.0],["2004-01-07",7.1064,7.1064,6.7847,6.9202,6000.0],["2004-01-08",6.9616,7.05,6.9145,6.9202,7500.0],["2004-01-09",6.9108,6.9108,6.7716,6.7716,30300.0],["2004-01-12",6.8656,6.8656,6.67,6.67,13200.0],["2004-01-13",6.9014,6.9014,6.6775,6.7716,4200.0],["2004-01-14",6.6324,6.7716,6.6324,6.7716,4200.0],["2004-01-15",6.749,6.7716,6.7377,6.7716,5700.0],["2004-01-16",6.7415,7.0086,6.7415,6.9822,33600.0],["2004-01-20",6.7829,7.144,6.7528,6.8656,27000.0],["2004-01-21",6.8637,6.8656,6.7716,6.7716,3300.0],["2004-01-22",6.7716,6.7716,6.606,6.606,7200.0],["2004-01-23",6.6775,6.9898,6.6756,6.86,27900.0],["2004-01-26",6.9597,7.1572,6.7753,7.1459,39300.0],["2004-01-27",7.0368,7.1421,6.7753,6.9371,24300.0],["2004-01-28",6.8656,6.8826,6.7246,6.7697,18300.0],["2004-01-29",6.6042,6.7904,6.5854,6.6004,7500.0],["2004-01-30",6.5872,6.7565,6.5872,6.5872,22200.0],["2004-02-02",6.6756,6.6756,6.5252,6.5327,4200.0],["2004-02-03",6.5402,6.6004,6.4894,6.4894,6300.0],["2004-02-04",6.5308,6.5308,6.3803,6.3803,17100.0],["2004-02-05",6.3822,6.3822,6.3277,6.3427,1800.0],["2004-02-06",6.6756,6.6756,6.5402,6.6719,13800.0],["2004-02-09",6.5252,6.5835,6.4951,6.5665,6600.0],["2004-02-10",6.4913,6.6719,6.4913,6.6719,6000.0],["2004-02-11",6.6869,6.6869,6.3032,6.5082,22800.0],["2004-02-12",6.5816,6.5835,6.4913,6.5835,6600.0],["2004-02-13",6.4913,6.5778,6.3502,6.3954,9900.0],["2004-02-17",6.3201,6.4894,6.2994,6.3879,18000.0],["2004-02-18",6.3107,6.3615,6.2994,6.3389,7800.0],["2004-02-19",6.3916,6.3916,6.2167,6.2167,5700.0],["2004-02-20",6.3916,6.4142,6.211,6.4142,14700.0],["2004-02-23",6.4499,6.527,6.3578,6.48,16800.0],["2004-02-24",6.5346,6.7546,6.3991,6.734,13800.0],["2004-02-25",6.7716,6.796,6.606,6.6963,10200.0],["2004-02-26",6.6963,6.7245,6.623,6.7151,6600.0],["2004-02-27",6.7151,6.7151,6.5553,6.5553,6600.0],["2004-03-01",6.5459,6.6305,6.5459,6.6305,3300.0],["2004-03-02",6.6305,6.6305,6.5383,6.6192,4800.0],["2004-03-03",6.5365,6.6305,6.5365,6.6305,5700.0],["2004-03-04",6.6211,6.6305,6.6023,6.6023,3600.0],["2004-03-05",6.4913,6.7133,6.4913,6.6136,8700.0],["2004-03-08",6.6042,6.6606,6.6042,6.6042,3300.0],["2004-03-09",6.6324,6.6662,6.4913,6.4913,8100.0],["2004-03-10",6.5459,6.5797,6.3032,6.3032,6300.0],["2004-03-11",6.401,6.401,6.2449,6.2487,5100.0],["2004-03-12",6.2468,6.5233,6.2468,6.5233,6600.0],["2004-03-15",6.4499,6.6324,6.2694,6.29,14700.0],["2004-03-16",6.3107,6.3596,6.243,6.2505,10800.0],["2004-03-17",6.2994,6.3484,6.2994,6.3484,21900.0],["2004-03-18",6.2882,6.2882,6.2129,6.2524,9300.0],["2004-03-19",6.2167,6.3013,6.1584,6.1659,16800.0],["2004-03-22",6.1396,6.2731,5.9082,5.9214,27000.0],["2004-03-23",6.0568,6.0869,5.9176,6.0192,20100.0],["2004-03-24",6.0192,6.149,5.9402,5.991,29700.0],["2004-03-25",5.9966,6.1941,5.9966,6.1922,8700.0],["2004-03-26",6.196,6.1979,6.0606,6.1847,7800.0],["2004-03-29",6.2524,6.29,6.1208,6.2882,9000.0],["2004-03-30",6.4894,6.4894,6.2994,6.3484,37200.0],["2004-03-31",6.3408,6.3521,6.3239,6.3239,6900.0],["2004-04-01",6.2994,6.3803,6.2994,6.3578,4200.0],["2004-04-02",6.3954,6.4424,6.3634,6.3653,28800.0],["2004-04-05",6.2994,6.3784,6.2994,6.3559,8700.0],["2004-04-06",6.3426,6.5281,6.1534,6.3161,17700.0],["2004-04-07",6.2688,6.3275,6.2045,6.3275,3600.0],["2004-04-08",6.2669,6.4316,6.2669,6.4089,25500.0],["2004-04-12",6.3048,6.4827,6.3048,6.4202,3000.0],["2004-04-13",6.3994,6.4941,6.3994,6.4335,15000.0],["2004-04-14",6.3899,6.3899,6.2499,6.284,11400.0],["2004-04-15",6.2934,6.2934,6.2499,6.284,9300.0],["2004-04-16",6.284,6.284,6.1552,6.2518,12600.0],["2004-04-19",6.1534,6.1893,6.0833,6.0833,5700.0],["2004-04-20",6.1912,6.2385,5.9433,5.9433,8100.0],["2004-04-21",6.2915,6.2915,5.9527,6.019,9000.0],["2004-04-22",6.1477,6.195,6.0814,6.195,7800.0],["2004-04-23",6.1969,6.1969,6.0246,6.0303,4800.0],["2004-04-26",6.0568,6.2972,6.0568,6.2972,13500.0],["2004-04-27",6.2953,6.2972,6.2461,6.2972,19500.0],["2004-04-28",6.1344,6.2972,6.0417,6.0417,11700.0],["2004-04-29",6.1004,6.2139,5.9641,5.9641,2400.0],["2004-04-30",5.966,5.9679,5.7653,5.7653,35700.0],["2004-05-03",5.7332,5.7464,5.6783,5.6839,6900.0],["2004-05-04",5.6839,5.8638,5.6802,5.7748,13800.0],["2004-05-05",5.7748,5.7767,5.7748,5.7748,3000.0],["2004-05-06",5.6877,5.7502,5.5931,5.6101,47100.0],["2004-05-07",5.7388,5.771,5.5647,5.5647,61500.0],["2004-05-10",5.6139,5.6139,5.3641,5.3773,12000.0],["2004-05-11",5.3584,5.8183,5.3584,5.8183,16800.0],["2004-05-12",5.6877,5.877,5.6442,5.877,24600.0],["2004-05-13",5.9111,5.966,5.7294,5.966,6600.0],["2004-05-14",5.9168,5.9565,5.7048,5.7445,4800.0],["2004-05-17",5.8108,6.0038,5.6575,5.7918,21300.0],["2004-05-18",5.8164,5.8846,5.7559,5.8675,7800.0],["2004-05-19",5.7521,5.913,5.7275,5.7275,16500.0],["2004-05-20",5.7918,5.7918,5.6366,5.6612,18600.0],["2004-05-21",5.6631,5.7029,5.6593,5.6802,36900.0],["2004-05-24",5.7161,5.8164,5.7161,5.7653,3900.0],["2004-05-25",5.8164,6.1571,5.8164,6.1571,12000.0],["2004-05-26",6.1477,6.2347,6.0985,6.1988,3600.0],["2004-05-27",6.2328,6.2328,6.0966,6.1098,6900.0],["2004-05-28",6.1761,6.2442,6.1761,6.2442,3900.0],["2004-06-01",6.2461,6.3369,6.2366,6.284,12000.0],["2004-06-02",6.3369,6.3369,6.3029,6.3218,3000.0],["2004-06-03",6.3824,6.3824,6.1761,6.1761,44400.0],["2004-06-04",6.1552,6.2821,6.1552,6.2537,5100.0],["2004-06-07",6.2328,6.2915,6.2253,6.2915,120300.0],["2004-06-08",6.2896,6.3653,6.2158,6.3616,13200.0],["2004-06-09",6.3672,6.3672,6.2556,6.3388,3600.0],["2004-06-10",6.2688,6.3862,6.2593,6.3086,23400.0],["2004-06-14",6.371,6.3767,6.2385,6.3048,22800.0],["2004-06-15",6.3351,6.4297,6.2196,6.2707,17400.0],["2004-06-16",6.3672,6.3843,6.2518,6.3843,5700.0],["2004-06-17",6.3843,6.3862,6.2328,6.2328,3600.0],["2004-06-18",6.3521,6.3521,6.2556,6.2707,43200.0],["2004-06-21",6.2556,6.4259,6.1628,6.4259,30000.0],["2004-06-22",6.1534,6.2537,6.1287,6.2537,12900.0],["2004-06-23",6.3634,6.4316,6.2934,6.3313,27900.0],["2004-06-24",6.3843,6.3843,6.2745,6.3388,7500.0],["2004-06-25",6.3635,6.4392,6.3464,6.4354,42900.0],["2004-06-28",6.3351,6.3937,6.265,6.265,38100.0],["2004-06-29",6.4146,6.4146,6.3142,6.3142,17100.0],["2004-06-30",6.4316,6.4316,6.3256,6.3407,11100.0],["2004-07-01",6.3616,6.3616,6.1874,6.1874,5100.0],["2004-07-02",6.2007,6.2915,6.2007,6.2915,5700.0],["2004-07-06",6.2082,6.3388,6.1552,6.2821,6600.0],["2004-07-07",6.2916,6.3602,6.244,6.244,10200.0],["2004-07-08",6.2763,6.2763,6.0954,6.0954,18000.0],["2004-07-09",6.1602,6.1602,6.0954,6.1392,3900.0],["2004-07-12",6.1221,6.2649,6.1049,6.1202,14700.0],["2004-07-13",6.1335,6.2021,6.1316,6.2021,1200.0],["2004-07-14",6.1087,6.1468,5.9525,5.9525,38100.0],["2004-07-15",6.0363,6.0363,5.9525,5.9811,8100.0],["2004-07-16",5.9811,5.9944,5.9506,5.9525,11400.0],["2004-07-19",6.0859,6.0859,5.9544,5.9544,5400.0],["2004-07-20",6.0021,6.0249,5.9621,6.0249,10500.0],["2004-07-21",6.0459,6.0459,5.9659,5.9754,24900.0],["2004-07-22",5.9792,6.0097,5.9716,5.9906,43200.0],["2004-07-23",5.9906,6.0173,5.9297,5.9354,21600.0],["2004-07-26",5.9049,6.0021,5.9049,5.9659,25500.0],["2004-07-27",5.9849,6.004,5.9163,5.9601,25500.0],["2004-07-28",5.9601,5.9792,5.9049,5.9335,60000.0],["2004-07-29",5.9811,5.9849,5.9087,5.9811,10500.0],["2004-07-30",5.9601,5.9811,5.8935,5.9582,14400.0],["2004-08-02",5.9582,5.964,5.9068,5.9506,26700.0],["2004-08-03",5.9049,5.9621,5.8992,5.9049,26100.0],["2004-08-04",5.962,5.9659,5.9049,5.9468,93900.0],["2004-08-05",5.924,5.9582,5.924,5.943,13800.0],["2004-08-06",5.9335,5.962,5.924,5.924,15300.0],["2004-08-09",5.9525,5.9525,5.9049,5.9049,9900.0],["2004-08-10",5.943,6.0325,5.8821,5.9621,60000.0],["2004-08-11",5.9087,6.0459,5.8554,5.9735,36900.0],["2004-08-12",5.8611,5.9773,5.8554,5.943,4800.0],["2004-08-13",5.9792,6.0173,5.8668,5.8706,20100.0],["2004-08-16",5.9944,6.0744,5.9106,6.0021,45600.0],["2004-08-17",6.0935,6.0935,5.9087,6.0478,4200.0],["2004-08-18",5.8668,6.0782,5.8668,6.0344,15000.0],["2004-08-19",5.8725,6.0344,5.8725,6.0344,21600.0],["2004-08-20",6.0897,6.0935,6.0001,6.0935,18300.0],["2004-08-23",5.9887,6.0954,5.9887,6.0001,20700.0],["2004-08-24",6.1411,6.1411,6.0001,6.0192,13800.0],["2004-08-25",6.0611,6.0954,6.0001,6.0954,3300.0],["2004-08-26",6.0401,6.0401,6.0401,6.0401,900.0],["2004-08-27",6.0954,6.0954,6.0954,6.0954,300.0],["2004-08-30",6.0478,6.0668,6.0192,6.0192,8100.0],["2004-08-31",6.0192,6.0954,6.0192,6.0954,9900.0],["2004-09-01",6.0954,6.2783,6.0478,6.0478,20400.0],["2004-09-02",6.164,6.1754,6.0802,6.1754,3900.0],["2004-09-03",6.2325,6.2821,6.1449,6.1983,7800.0],["2004-09-07",6.1887,6.3125,6.1887,6.3125,7500.0],["2004-09-08",6.3049,6.3125,6.2249,6.2249,13500.0],["2004-09-09",6.1468,6.3125,6.1468,6.3068,9300.0],["2004-09-10",6.2859,6.3125,6.2649,6.3125,54000.0],["2004-09-13",6.2402,6.3125,6.2402,6.3125,6900.0],["2004-09-14",6.2402,6.3125,6.2402,6.2516,30300.0],["2004-09-15",6.2859,6.4287,6.2516,6.4287,25500.0],["2004-09-16",6.4706,6.4764,6.4116,6.4764,9600.0],["2004-09-17",6.5183,6.5411,6.383,6.3849,32100.0],["2004-09-20",6.4744,6.4744,6.3583,6.423,9000.0],["2004-09-21",6.4516,6.5621,6.4516,6.5602,5400.0],["2004-09-22",6.4363,6.564,6.3887,6.564,10500.0],["2004-09-23",6.5202,6.5202,6.3849,6.3849,900.0],["2004-09-24",6.3811,6.3811,6.3506,6.3716,2400.0],["2004-09-27",6.2859,6.3506,6.2859,6.2878,5700.0],["2004-09-28",6.3468,6.4459,6.3468,6.4459,4800.0],["2004-09-29",6.4459,6.4459,6.3621,6.4154,9000.0],["2004-09-30",6.4611,6.4668,6.3868,6.4573,9000.0],["2004-10-01",6.4554,6.6097,6.4554,6.5068,94500.0],["2004-10-04",6.5868,6.5964,6.4383,6.524,11700.0],["2004-10-05",6.5944,6.5944,6.4478,6.5335,8400.0],["2004-10-06",6.4875,6.6274,6.4875,6.6159,10200.0],["2004-10-07",6.5757,6.6389,6.5277,6.5737,15000.0],["2004-10-08",6.6121,6.6121,6.5642,6.5661,4800.0],["2004-10-11",6.5929,6.5929,6.5929,6.5929,2400.0],["2004-10-12",6.5929,6.5987,6.5929,6.5987,1200.0],["2004-10-13",6.4952,6.6025,6.4952,6.5661,7200.0],["2004-10-14",6.5661,6.5661,6.4971,6.5527,21300.0],["2004-10-15",6.5527,6.7079,6.5527,6.7079,19200.0],["2004-10-18",6.706,6.7079,6.6332,6.7002,9000.0],["2004-10-19",6.6734,6.7271,6.6447,6.6447,5100.0],["2004-10-20",6.6447,6.7002,6.6447,6.7002,2400.0],["2004-10-21",6.6657,6.7079,6.6523,6.7079,6000.0],["2004-10-22",6.7079,6.7079,6.6466,6.66,3600.0],["2004-10-25",6.706,6.7309,6.6887,6.7271,16800.0],["2004-10-26",6.706,6.7596,6.6332,6.6945,19200.0],["2004-10-27",6.7271,6.8976,6.7271,6.8976,8700.0],["2004-10-28",6.8881,6.9762,6.8248,6.8996,51000.0],["2004-10-29",6.8957,6.9053,6.8114,6.8804,13500.0],["2004-11-01",6.8037,6.9053,6.8037,6.8842,5700.0],["2004-11-02",6.8804,6.8996,6.8421,6.8459,9900.0],["2004-11-03",6.8996,6.9034,6.8708,6.8957,7200.0],["2004-11-04",6.8037,6.9475,6.8037,6.9475,6600.0],["2004-11-05",6.9762,6.9762,6.8536,6.9187,4500.0],["2004-11-08",6.8536,6.8996,6.8536,6.8651,2400.0],["2004-11-09",6.9091,6.9091,6.8459,6.9091,12000.0],["2004-11-10",6.9091,6.9168,6.8995,6.9091,15900.0],["2004-11-11",6.9091,7.0414,6.8996,7.0337,29400.0],["2004-11-12",6.9781,7.0567,6.9781,7.0567,8700.0],["2004-11-15",6.9666,7.0874,6.9666,7.072,26400.0],["2004-11-16",7.0395,7.1583,7.0356,7.143,12000.0],["2004-11-17",7.118,7.2599,7.0912,7.2215,15600.0],["2004-11-18",7.2771,7.3691,7.2771,7.3691,11400.0],["2004-11-19",7.2215,7.3212,7.2215,7.2484,11400.0],["2004-11-22",7.1966,7.3576,7.1966,7.3576,42600.0],["2004-11-23",7.3768,7.4745,7.3691,7.4611,16500.0],["2004-11-24",7.4573,7.6183,7.4573,7.6183,14100.0],["2004-11-26",7.6183,7.6183,7.6183,7.6183,900.0],["2004-11-29",7.6566,7.6853,7.3806,7.6681,30900.0],["2004-11-30",7.5933,7.6681,7.5761,7.6374,26400.0],["2004-12-01",7.6662,7.6892,7.4899,7.4899,126600.0],["2004-12-02",7.4707,7.7045,7.4707,7.7026,8100.0],["2004-12-03",7.762,7.762,7.6278,7.6873,23700.0],["2004-12-06",7.6374,7.6949,7.5627,7.6144,21600.0],["2004-12-07",7.5243,7.532,7.4266,7.4266,29100.0],["2004-12-08",7.4266,7.5799,7.4266,7.5799,6600.0],["2004-12-09",7.4745,7.6623,7.4745,7.5013,27900.0],["2004-12-10",7.5703,7.5703,7.4745,7.5684,9600.0],["2004-12-13",7.6183,7.6758,7.5876,7.624,73200.0],["2004-12-14",7.6662,7.8387,7.624,7.647,18600.0],["2004-12-15",7.5799,7.7735,7.5799,7.6853,9000.0],["2004-12-16",7.6853,7.7218,7.5799,7.5799,7500.0],["2004-12-17",7.5799,7.6183,7.5703,7.5953,23100.0],["2004-12-20",7.5703,7.6374,7.5703,7.6374,9000.0],["2004-12-21",7.6643,7.6643,7.5703,7.5914,22800.0],["2004-12-22",7.6278,7.6278,7.5799,7.6125,2700.0],["2004-12-23",7.6278,7.6432,7.5761,7.5761,6300.0],["2004-12-27",7.785,7.785,7.5703,7.5703,9900.0],["2004-12-28",7.647,7.6662,7.5703,7.647,66000.0],["2004-12-29",7.624,7.6662,7.624,7.647,3000.0],["2004-12-30",7.6451,7.6642,7.6087,7.6106,26400.0],["2004-12-31",7.6087,7.6623,7.6087,7.6087,7200.0],["2005-01-03",7.6087,7.647,7.6087,7.647,19200.0],["2005-01-04",7.647,7.7122,7.6087,7.7122,34500.0],["2005-01-05",7.6106,7.647,7.5799,7.5799,57900.0],["2005-01-06",7.5626,7.6493,7.5626,7.6397,23400.0],["2005-01-07",7.5722,7.657,7.5722,7.6204,35700.0],["2005-01-10",7.6127,7.6609,7.6127,7.6127,10800.0],["2005-01-11",7.6204,7.6782,7.6127,7.6647,19500.0],["2005-01-12",7.6127,7.6666,7.6127,7.6397,21900.0],["2005-01-13",7.6127,7.6435,7.6127,7.6223,31800.0],["2005-01-14",7.6223,7.657,7.6223,7.657,23100.0],["2005-01-18",7.63,7.7071,7.6165,7.6185,15900.0],["2005-01-19",7.6975,7.7071,7.6185,7.7071,11100.0],["2005-01-20",7.5626,7.6185,7.5183,7.5626,29100.0],["2005-01-21",7.6801,7.6898,7.5626,7.6743,45600.0],["2005-01-24",7.7052,7.7052,7.5626,7.5626,15600.0],["2005-01-25",7.7052,7.7052,7.5819,7.6705,6600.0],["2005-01-26",7.6686,7.7013,7.6281,7.6898,10500.0],["2005-01-27",7.6898,7.7071,7.6686,7.6686,10800.0],["2005-01-28",7.5819,7.7321,7.5819,7.7321,10200.0],["2005-01-31",7.7052,7.7476,7.6686,7.7071,27900.0],["2005-02-01",7.6108,7.7052,7.5761,7.5761,23700.0],["2005-02-02",7.6204,7.6955,7.5876,7.6955,26100.0],["2005-02-03",7.6994,7.6994,7.6185,7.6474,8400.0],["2005-02-04",7.7071,7.7842,7.7071,7.7514,10500.0],["2005-02-07",7.7533,7.788,7.7533,7.761,5100.0],["2005-02-08",7.7977,7.973,7.6705,7.7553,78300.0],["2005-02-09",7.7071,7.7784,7.6589,7.6589,45600.0],["2005-02-10",7.6763,7.7437,7.5857,7.5857,50700.0],["2005-02-11",7.5876,7.6994,7.5857,7.6936,46200.0],["2005-02-14",7.6878,7.7533,7.6223,7.7418,44400.0],["2005-02-15",7.8034,7.8034,7.6358,7.7013,50700.0],["2005-02-16",7.6185,7.7745,7.6185,7.6724,33000.0],["2005-02-17",7.6493,7.7957,7.5915,7.5915,31500.0],["2005-02-18",7.6666,7.7013,7.4219,7.4393,25500.0],["2005-02-22",7.4181,7.5183,7.3718,7.4084,45900.0],["2005-02-23",7.4913,7.6319,7.4123,7.4181,53100.0],["2005-02-24",7.4701,7.4701,7.395,7.4547,48300.0],["2005-02-25",7.4316,7.4855,7.4181,7.4316,8400.0],["2005-02-28",7.4258,7.526,7.4181,7.4971,28800.0],["2005-03-01",7.4836,7.7052,7.4335,7.7052,60300.0],["2005-03-02",7.6955,7.7052,7.5915,7.6454,33900.0],["2005-03-03",7.7052,7.7071,7.63,7.6917,17700.0],["2005-03-04",7.6917,7.6917,7.6917,7.6917,0.0],["2005-03-07",7.7052,7.7649,7.6281,7.6782,40200.0],["2005-03-08",7.7244,7.7244,7.5395,7.5876,72000.0],["2005-03-09",7.603,7.603,7.553,7.553,66600.0],["2005-03-10",7.6088,7.6088,7.553,7.5549,3900.0],["2005-03-11",7.553,7.6628,7.553,7.5896,14700.0],["2005-03-14",7.6339,7.6358,7.5626,7.578,38700.0],["2005-03-15",7.6628,7.6628,7.5491,7.5664,57300.0],["2005-03-16",7.63,7.63,7.499,7.5684,26100.0],["2005-03-17",7.6397,7.6609,7.5144,7.6609,12900.0],["2005-03-18",7.6763,7.6763,7.5144,7.5337,85500.0],["2005-03-21",7.605,7.605,7.5144,7.5915,23100.0],["2005-03-22",7.5202,7.5202,7.4566,7.4566,25800.0],["2005-03-23",7.4566,7.5029,7.2023,7.2023,17100.0],["2005-03-24",7.2716,7.3487,7.1907,7.2485,27300.0],["2005-03-28",7.3333,7.3333,7.1657,7.2447,10500.0],["2005-03-29",7.1695,7.2948,7.1503,7.2158,9900.0],["2005-03-30",7.1695,7.3372,7.1676,7.2794,23100.0],["2005-03-31",7.3487,7.4084,7.2871,7.4084,49500.0],["2005-04-01",7.5086,7.5086,7.262,7.262,35400.0],["2005-04-04",7.1965,7.2466,7.1965,7.2023,17700.0],["2005-04-05",7.2447,7.2447,7.1965,7.1965,5400.0],["2005-04-06",7.212,7.2314,7.1732,7.1732,5700.0],["2005-04-07",7.2527,7.3361,7.2236,7.3109,20700.0],["2005-04-08",7.2527,7.2857,7.2275,7.2314,18000.0],["2005-04-11",7.1732,7.212,7.022,7.1248,29400.0],["2005-04-12",7.0395,7.1597,7.0395,7.0899,13800.0],["2005-04-13",7.2043,7.2043,7.1887,7.2043,1800.0],["2005-04-14",7.0957,7.1015,6.8921,6.8921,31500.0],["2005-04-15",6.9949,7.0569,6.9406,7.0007,69000.0],["2005-04-18",7.1093,7.1093,6.9987,7.0453,11700.0],["2005-04-19",7.1034,7.2081,7.0472,7.1926,34800.0],["2005-04-20",7.3031,7.3031,6.9794,7.0395,51600.0],["2005-04-21",7.1538,7.1752,7.055,7.055,56100.0],["2005-04-22",7.0278,7.0976,6.8785,6.8824,52500.0],["2005-04-25",7.0065,7.1015,6.8844,7.0647,47700.0],["2005-04-26",6.9813,7.0181,6.9309,6.9328,11100.0],["2005-04-27",6.9309,6.9328,6.8243,6.8708,61800.0],["2005-04-28",6.8262,6.8262,6.8029,6.8049,12600.0],["2005-04-29",6.8068,6.9794,6.7855,6.8437,113700.0],["2005-05-02",6.8262,6.8766,6.8262,6.8611,20100.0],["2005-05-03",6.8941,6.9929,6.8921,6.9193,13200.0],["2005-05-04",6.8747,7.0511,6.8456,7.0511,41100.0],["2005-05-05",7.0569,7.1151,7.0492,7.1151,10800.0],["2005-05-06",7.0666,7.1829,7.0627,7.1732,36300.0],["2005-05-09",7.1267,7.1577,7.0821,7.1577,36000.0],["2005-05-10",7.0763,7.1732,6.9987,7.0685,15000.0],["2005-05-11",7.0026,7.1829,6.9794,7.1829,14400.0],["2005-05-12",7.1151,7.1461,6.9794,6.9794,29700.0],["2005-05-13",7.1286,7.1286,6.863,6.863,21000.0],["2005-05-16",6.8805,7.0065,6.8805,6.9309,16200.0],["2005-05-17",6.9309,7.0957,6.9309,6.991,19200.0],["2005-05-18",7.1073,7.179,7.0763,7.1345,96000.0],["2005-05-19",7.1655,7.2295,7.1093,7.1752,79500.0],["2005-05-20",7.3458,7.3458,7.179,7.2372,51300.0],["2005-05-23",7.2934,7.3264,7.0996,7.1461,23700.0],["2005-05-24",7.1577,7.2605,7.1209,7.1635,29400.0],["2005-05-25",7.0763,7.1732,7.0763,7.1054,39600.0],["2005-05-26",7.1054,7.1248,7.1054,7.1248,2400.0],["2005-05-27",7.1054,7.212,7.1054,7.1422,57600.0],["2005-05-31",7.1539,7.1868,7.1345,7.1732,12300.0],["2005-06-01",7.1713,7.3206,7.1713,7.2508,30000.0],["2005-06-02",7.1519,7.3206,7.1519,7.3186,28500.0],["2005-06-03",7.274,7.3671,7.2644,7.3671,17100.0],["2005-06-06",7.3186,7.3671,7.2993,7.338,20100.0],["2005-06-07",7.3497,7.3671,7.307,7.3303,66900.0],["2005-06-08",7.3283,7.3613,7.3225,7.3283,6900.0],["2005-06-09",7.3283,7.3671,7.3283,7.3671,11400.0],["2005-06-10",7.3671,7.4388,7.3671,7.3671,25500.0],["2005-06-13",7.3865,7.4931,7.3768,7.4931,45900.0],["2005-06-14",7.5241,7.5959,7.4834,7.5959,17700.0],["2005-06-15",7.5959,7.6094,7.4466,7.5629,64800.0],["2005-06-16",7.5455,7.8227,7.5067,7.8227,83400.0],["2005-06-17",7.5668,7.8091,7.5668,7.7316,63900.0],["2005-06-20",7.7762,7.7781,7.592,7.6773,12300.0],["2005-06-21",7.5881,7.7645,7.5881,7.6889,16800.0],["2005-06-22",7.6986,7.751,7.6269,7.751,16800.0],["2005-06-23",7.6463,7.7452,7.6463,7.6773,25200.0],["2005-06-24",7.751,7.7839,7.5862,7.7839,133200.0],["2005-06-27",7.72,7.7839,7.6948,7.7549,20700.0],["2005-06-28",7.718,7.8033,7.718,7.8033,38400.0],["2005-06-29",7.7316,7.8886,7.7316,7.8809,51300.0],["2005-06-30",7.8557,7.9003,7.7607,7.8867,52200.0],["2005-07-01",7.7975,7.8712,7.7975,7.8518,32100.0],["2005-07-05",7.8692,7.877,7.8266,7.8712,25200.0],["2005-07-06",7.877,7.9082,7.8107,7.8478,70800.0],["2005-07-07",7.8166,7.9082,7.7756,7.8634,33000.0],["2005-07-08",7.8907,8.0389,7.8907,8.0369,38700.0],["2005-07-11",8.0427,8.5458,8.0427,8.5399,75600.0],["2005-07-12",8.499,8.5555,8.499,8.5497,15600.0],["2005-07-13",8.4756,8.5224,8.4756,8.4951,6600.0],["2005-07-14",8.3703,8.4093,8.2397,8.2845,8100.0],["2005-07-15",8.189,8.2631,8.1597,8.1636,11700.0],["2005-07-18",8.1695,8.2085,7.9765,7.9843,13200.0],["2005-07-19",8.1246,8.2962,8.0915,8.2319,27300.0],["2005-07-20",8.1227,8.5497,8.1227,8.5497,9300.0],["2005-07-21",8.5263,8.5263,8.2514,8.2865,13500.0],["2005-07-22",8.2865,8.384,8.228,8.3703,9300.0],["2005-07-25",8.3937,8.4483,8.3703,8.3762,7800.0],["2005-07-26",8.423,8.4814,8.423,8.4619,4800.0],["2005-07-27",8.384,8.4756,8.3216,8.4756,14700.0],["2005-07-28",8.3957,8.423,8.3957,8.421,8700.0],["2005-07-29",8.384,8.4795,8.3742,8.3742,14400.0],["2005-08-01",8.4775,8.4814,8.3957,8.4191,3600.0],["2005-08-02",8.4814,8.4814,8.3879,8.4483,6900.0],["2005-08-03",8.4814,8.4814,8.3859,8.3859,2400.0],["2005-08-04",8.384,8.4347,8.384,8.384,8400.0],["2005-08-05",8.3567,8.3664,8.1266,8.1266,11400.0],["2005-08-08",8.2572,8.2806,8.1753,8.2806,7500.0],["2005-08-09",8.2358,8.2631,8.1929,8.2377,2100.0],["2005-08-10",8.2806,8.3352,8.0096,8.0369,13500.0],["2005-08-11",8.0174,8.0642,7.8517,7.8575,12300.0],["2005-08-12",7.8283,7.8575,7.5261,7.5846,26100.0],["2005-08-15",7.6041,7.7425,7.5846,7.7054,18900.0],["2005-08-16",7.6041,7.6099,7.5846,7.5865,20700.0],["2005-08-17",7.5846,7.6567,7.5846,7.5846,7500.0],["2005-08-18",7.5846,7.6333,7.5846,7.5963,9900.0],["2005-08-19",7.5963,7.6489,7.5963,7.6041,9600.0],["2005-08-22",7.6411,7.7425,7.608,7.7035,28500.0],["2005-08-23",7.7581,7.7581,7.6723,7.7308,7500.0],["2005-08-24",7.7308,7.8322,7.7308,7.7405,4800.0],["2005-08-25",7.8244,7.8244,7.7249,7.7249,8700.0],["2005-08-26",7.7678,8.1422,7.6431,8.1422,60000.0],["2005-08-29",8.1324,8.2377,8.1324,8.2377,7500.0],["2005-08-30",8.2455,8.2865,8.2202,8.2514,12600.0],["2005-08-31",8.2728,8.4756,8.2377,8.4756,20400.0],["2005-09-01",8.4249,8.4639,8.3391,8.4639,13200.0],["2005-09-02",8.3645,8.384,8.3528,8.384,16200.0],["2005-09-06",8.384,8.4814,8.3801,8.4814,12900.0],["2005-09-07",8.3859,8.4522,8.3372,8.423,48300.0],["2005-09-08",8.3294,8.421,8.3099,8.345,27000.0],["2005-09-09",8.267,8.345,8.267,8.3352,20100.0],["2005-09-12",8.3352,8.4658,8.304,8.4483,9600.0],["2005-09-13",8.3606,8.3976,8.2962,8.3469,16200.0],["2005-09-14",8.343,8.3684,8.2163,8.265,10500.0],["2005-09-15",8.267,8.267,8.1305,8.1461,14400.0],["2005-09-16",8.2553,8.2553,8.0934,8.189,76200.0],["2005-09-19",8.15,8.2085,8.0934,8.1734,14700.0],["2005-09-20",8.1168,8.1168,8.0194,8.0681,12000.0],["2005-09-21",7.9765,7.9765,7.8185,7.8185,24900.0],["2005-09-22",7.8556,8.1695,7.8556,8.1402,27000.0],["2005-09-23",8.0817,8.1948,8.0817,8.1792,25200.0],["2005-09-26",8.2085,8.2085,8.1636,8.2085,7200.0],["2005-09-27",8.189,8.2455,8.1461,8.2416,8100.0],["2005-09-28",8.1968,8.1968,7.994,8.1383,6000.0],["2005-09-29",7.994,8.2631,7.994,8.2631,7200.0],["2005-09-30",8.1129,8.1753,8.0622,8.0622,16500.0],["2005-10-03",8.1266,8.1948,8.0311,8.0739,19800.0],["2005-10-04",8.2065,8.2065,8.0564,8.1246,7200.0],["2005-10-05",8.0776,8.1364,7.6463,7.6561,29400.0],["2005-10-06",7.607,7.6423,7.558,7.558,39000.0],["2005-10-07",7.6423,7.6874,7.5874,7.6874,4200.0],["2005-10-10",7.6168,7.7129,7.6168,7.6835,13500.0],["2005-10-11",7.6835,7.6835,7.6463,7.6502,48300.0],["2005-10-12",7.6502,7.6815,7.5776,7.5776,76500.0],["2005-10-13",7.5522,7.6502,7.5502,7.6502,17400.0],["2005-10-14",7.7247,7.7247,7.5972,7.6776,25200.0],["2005-10-17",7.5972,7.6149,7.5678,7.6051,29700.0],["2005-10-18",7.5502,7.5874,7.5502,7.56,28500.0],["2005-10-19",7.5482,7.6286,7.4522,7.6286,34800.0],["2005-10-20",7.6149,7.6267,7.462,7.5149,31200.0],["2005-10-21",7.458,7.5972,7.458,7.5541,12600.0],["2005-10-24",7.4933,7.7678,7.4933,7.7678,9000.0],["2005-10-25",7.6933,7.8423,7.6659,7.8168,31800.0],["2005-10-26",7.8325,7.8835,7.7423,7.8423,4500.0],["2005-10-27",7.76,7.9403,7.76,7.7992,17100.0],["2005-10-28",7.7306,7.9698,7.6894,7.9698,8100.0],["2005-10-31",7.9698,8.0756,7.8306,8.0756,38100.0],["2005-11-01",8.0913,8.0913,7.9756,8.058,8400.0],["2005-11-02",8.0913,8.307,8.0913,8.307,6900.0],["2005-11-03",8.3207,8.4325,8.2834,8.354,21300.0],["2005-11-04",8.305,8.454,8.1933,8.454,15900.0],["2005-11-07",8.3521,8.3932,8.2344,8.3932,15300.0],["2005-11-08",8.2932,8.4599,8.2913,8.4501,28800.0],["2005-11-09",8.3756,8.5266,8.3697,8.4717,21000.0],["2005-11-10",8.5285,8.6265,8.3874,8.6265,38100.0],["2005-11-11",8.4677,8.7814,8.4677,8.7344,27000.0],["2005-11-14",8.7893,8.8422,8.7893,8.8422,66600.0],["2005-11-15",8.7461,8.852,8.6971,8.7265,6300.0],["2005-11-16",8.6069,8.7265,8.6069,8.6383,11100.0],["2005-11-17",8.6442,8.7912,8.6442,8.7638,5700.0],["2005-11-18",8.8128,8.8128,8.6775,8.7912,13200.0],["2005-11-21",8.654,8.7795,8.6266,8.7795,196200.0],["2005-11-22",8.7363,8.801,8.705,8.801,11100.0],["2005-11-23",8.7932,8.7932,8.7932,8.7932,600.0],["2005-11-25",8.8599,8.8599,8.5481,8.7344,15600.0],["2005-11-28",8.7442,8.752,8.5834,8.6501,13200.0],["2005-11-29",8.6971,8.6971,8.5481,8.5481,3900.0],["2005-11-30",8.5422,8.5442,8.4697,8.5187,11100.0],["2005-12-01",8.6442,8.7089,8.4893,8.6736,53100.0],["2005-12-02",8.7207,8.7207,8.6266,8.6775,2400.0],["2005-12-05",8.6069,8.6069,8.4795,8.5462,13200.0],["2005-12-06",8.4717,8.6324,8.4717,8.5226,12600.0],["2005-12-07",8.4423,8.5834,8.3756,8.3815,31200.0],["2005-12-08",8.3462,8.3462,8.3011,8.3011,1800.0],["2005-12-09",8.2933,8.3187,8.2933,8.3187,3600.0],["2005-12-12",8.403,8.554,8.3893,8.554,16800.0],["2005-12-13",8.6246,8.6912,8.5697,8.6893,4800.0],["2005-12-14",8.7834,8.7932,8.505,8.6756,13200.0],["2005-12-15",8.6383,8.6383,8.256,8.405,22500.0],["2005-12-16",8.4266,8.4756,8.3834,8.4619,95700.0],["2005-12-19",8.3815,8.4815,8.2893,8.3854,19800.0],["2005-12-20",8.307,8.3285,8.1756,8.2736,26400.0],["2005-12-21",8.3266,8.5266,8.2638,8.4011,23100.0],["2005-12-22",8.3599,8.5462,8.3599,8.5462,8100.0],["2005-12-23",8.5481,8.556,8.4344,8.4344,9900.0],["2005-12-27",8.4364,8.4364,8.256,8.2854,9000.0],["2005-12-28",8.1756,8.1756,8.1756,8.1756,300.0],["2005-12-29",8.1756,8.1756,7.9207,7.9501,23700.0],["2005-12-30",7.9129,7.9776,7.8933,7.9168,70200.0],["2006-01-03",7.9345,8.0717,7.8972,8.0717,29100.0],["2006-01-04",8.0246,8.0266,8.0031,8.0266,2100.0],["2006-01-05",8.056,8.056,7.8678,7.8913,28500.0],["2006-01-06",7.917,8.0353,7.846,8.0175,19800.0],["2006-01-09",7.9544,8.0412,7.9465,8.0175,27600.0],["2006-01-10",7.9682,8.122,7.9682,8.122,7500.0],["2006-01-11",8.0609,8.1161,8.0077,8.057,21600.0],["2006-01-12",7.9781,8.0589,7.9781,7.986,2700.0],["2006-01-13",7.915,8.0156,7.9071,8.0156,4500.0],["2006-01-17",7.915,8.2187,7.915,8.1832,4500.0],["2006-01-18",8.2423,8.3094,8.2226,8.2581,11100.0],["2006-01-19",8.2108,8.4849,8.2108,8.3882,24900.0],["2006-01-20",8.2601,8.4316,8.2601,8.2798,34200.0],["2006-01-23",8.2877,8.4612,8.2877,8.4592,15000.0],["2006-01-24",8.337,8.6367,8.337,8.6209,29100.0],["2006-01-25",8.3133,8.6209,8.3133,8.5894,27300.0],["2006-01-26",8.6742,8.7747,8.6564,8.7727,15900.0],["2006-01-27",8.6367,8.7747,8.6032,8.7727,29100.0],["2006-01-30",8.6406,8.7412,8.6406,8.7274,9900.0],["2006-01-31",8.6485,8.7747,8.5973,8.7077,23100.0],["2006-02-01",8.7747,8.7747,8.6643,8.6801,44100.0],["2006-02-02",8.5637,8.7373,8.5637,8.6781,28800.0],["2006-02-03",8.5736,8.7649,8.5736,8.7235,2700.0],["2006-02-06",8.6367,8.7136,8.6347,8.6761,3600.0],["2006-02-07",8.7451,8.7451,8.6761,8.7175,9000.0],["2006-02-08",8.7727,8.7727,8.6347,8.6742,12600.0],["2006-02-09",8.6584,8.7254,8.6111,8.6761,16200.0],["2006-02-10",8.5539,8.7254,8.5381,8.7254,6900.0],["2006-02-13",8.753,8.7668,8.5164,8.5657,10500.0],["2006-02-14",8.5282,8.7057,8.3961,8.7057,7200.0],["2006-02-15",8.6229,8.8142,8.5973,8.8063,12900.0],["2006-02-16",8.5657,8.8694,8.5282,8.7787,23700.0],["2006-02-17",8.8477,8.8556,8.7412,8.7865,23700.0],["2006-02-21",8.7885,8.8398,8.5815,8.5992,16200.0],["2006-02-22",8.5578,8.7235,8.5578,8.6268,14100.0],["2006-02-23",8.5677,8.686,8.5677,8.6643,21000.0],["2006-02-24",8.5164,8.7333,8.5164,8.7096,21900.0],["2006-02-27",8.617,8.7018,8.5933,8.6939,12000.0],["2006-02-28",8.6525,8.7353,8.5282,8.6367,30600.0],["2006-03-01",8.6367,8.8595,8.5756,8.8437,44400.0],["2006-03-02",8.8575,8.8595,8.7294,8.8497,15000.0],["2006-03-03",8.7451,8.826,8.6978,8.7964,17700.0],["2006-03-06",8.6465,8.7116,8.5282,8.5874,13200.0],["2006-03-07",8.5657,8.824,8.4316,8.7609,26700.0],["2006-03-08",8.7175,8.755,8.6268,8.684,9900.0],["2006-03-09",8.5894,8.7787,8.5894,8.7235,22800.0],["2006-03-10",8.6367,8.7589,8.6012,8.7274,9900.0],["2006-03-13",8.8004,8.8122,8.6564,8.7412,55200.0],["2006-03-14",8.8122,8.824,8.6781,8.824,54600.0],["2006-03-15",8.7767,8.8615,8.7767,8.8615,59100.0],["2006-03-16",8.8575,8.8615,8.8358,8.8615,18000.0],["2006-03-17",8.8733,8.8733,8.8142,8.8497,129300.0],["2006-03-20",8.7885,8.8694,8.7589,8.8694,33300.0],["2006-03-21",8.7018,8.8536,8.6939,8.7018,12300.0],["2006-03-22",8.7018,8.7984,8.5933,8.7984,15000.0],["2006-03-23",8.7984,8.7984,8.682,8.7156,3000.0],["2006-03-24",8.6584,8.8635,8.6584,8.8595,11400.0],["2006-03-27",8.8063,8.8654,8.8063,8.8654,10800.0],["2006-03-28",8.8654,8.8674,8.753,8.8635,22800.0],["2006-03-29",8.8694,9.0192,8.8358,9.0094,51300.0],["2006-03-30",8.9127,9.0232,8.8733,9.0232,17100.0],["2006-03-31",8.9719,9.2184,8.9719,9.2184,35100.0],["2006-04-03",9.1415,9.2066,9.106,9.2066,8400.0],["2006-04-04",9.1257,9.1592,9.0705,9.1573,25800.0],["2006-04-05",9.1277,9.2105,9.1198,9.2105,15300.0],["2006-04-06",9.1119,9.2164,9.1099,9.2125,19800.0],["2006-04-07",9.177,9.177,9.0212,9.0232,16800.0],["2006-04-10",9.0232,9.0863,8.9818,9.0232,9900.0],["2006-04-11",8.9896,9.0646,8.9601,8.9601,30900.0],["2006-04-12",9.1316,9.4905,9.1297,9.3702,114600.0],["2006-04-13",9.4432,9.455,9.3978,9.4156,48300.0],["2006-04-17",9.4511,9.4511,9.2992,9.3564,66600.0],["2006-04-18",9.3268,9.4175,9.2637,9.3288,99000.0],["2006-04-19",9.424,9.4696,9.3169,9.4359,48000.0],["2006-04-20",9.4834,9.5072,9.2832,9.307,37500.0],["2006-04-21",9.4378,9.4378,9.1861,9.2555,49800.0],["2006-04-24",9.309,9.3189,8.8808,8.9859,36300.0],["2006-04-25",9.0592,9.1345,8.9363,8.9601,32700.0],["2006-04-26",8.9165,9.081,8.8491,8.9006,38100.0],["2006-04-27",8.8015,8.97,8.7321,8.8233,31200.0],["2006-04-28",8.746,9.0374,8.746,8.9958,29100.0],["2006-05-01",8.9522,9.3962,8.9522,9.309,43350.0],["2006-05-02",9.4002,9.4279,9.2733,9.416,25350.0],["2006-05-03",9.4795,9.4795,9.0671,9.1782,44400.0],["2006-05-04",9.1781,9.4279,9.1781,9.3685,31200.0],["2006-05-05",9.3526,9.4914,9.2614,9.3843,45450.0],["2006-05-08",9.3248,9.3962,9.0513,9.3407,26250.0],["2006-05-09",9.3367,9.3764,9.2178,9.2733,25350.0],["2006-05-10",9.19,9.2654,8.8451,9.1187,44400.0],["2006-05-11",9.1821,9.1821,8.6271,8.635,83400.0],["2006-05-12",8.635,8.635,8.3733,8.409,38700.0],["2006-05-15",8.3258,8.6786,8.3258,8.5636,28950.0],["2006-05-16",8.5042,8.6905,8.4169,8.5081,21300.0],["2006-05-17",8.3932,8.3932,8.1592,8.3099,25800.0],["2006-05-18",8.405,8.5279,8.3258,8.3337,20700.0],["2006-05-19",8.1989,8.405,8.1434,8.3139,34200.0],["2006-05-22",8.3258,8.4011,8.1156,8.3376,33000.0],["2006-05-23",8.4962,8.6271,8.3654,8.5874,52800.0],["2006-05-24",8.413,8.9086,8.3456,8.8293,29850.0],["2006-05-25",8.9323,9.1187,8.8887,9.1187,39900.0],["2006-05-26",9.0592,9.1187,9.0552,9.1187,19050.0],["2006-05-30",8.9878,9.1147,8.6865,8.7143,25050.0],["2006-05-31",8.7738,9.0592,8.6826,9.0156,24300.0],["2006-06-01",9.0949,9.3843,9.0275,9.3645,28200.0],["2006-06-02",9.3883,9.3962,9.0156,9.2852,39900.0],["2006-06-05",9.1861,9.3566,8.7302,8.746,35700.0],["2006-06-06",8.746,8.746,8.4764,8.5676,26100.0],["2006-06-07",8.5319,8.7658,8.5319,8.5835,13050.0],["2006-06-08",8.524,8.9601,8.3258,8.9482,19050.0],["2006-06-09",8.9522,9.1544,8.9086,9.0394,14550.0],["2006-06-12",8.968,9.1068,8.742,8.9997,17550.0],["2006-06-13",8.8253,9.087,8.6627,8.7975,13650.0],["2006-06-14",8.972,8.972,8.3694,8.5597,39000.0],["2006-06-15",8.5993,9.3011,8.5993,9.2218,47700.0],["2006-06-16",9.1781,9.2773,8.8094,8.8808,211050.0],["2006-06-19",8.7064,8.7777,8.5398,8.5636,19200.0],["2006-06-20",8.5874,8.8213,8.5279,8.6865,37500.0],["2006-06-21",8.7183,8.7857,8.5914,8.7381,16050.0],["2006-06-22",8.6469,8.742,8.5319,8.6191,22500.0],["2006-06-23",8.524,8.6112,8.3297,8.5517,75900.0],["2006-06-26",8.6469,9.1504,8.5953,9.1504,33750.0],["2006-06-27",9.2178,9.2178,8.8808,9.0315,25050.0],["2006-06-28",9.1107,9.1107,8.8134,9.0315,21300.0],["2006-06-29",9.0592,9.4359,9.0592,9.3764,94650.0],["2006-06-30",9.3962,9.6301,9.2178,9.6301,227400.0],["2006-07-03",9.2376,9.4993,9.2376,9.3764,29850.0],["2006-07-05",9.1504,9.416,9.1504,9.3367,23550.0],["2006-07-06",9.3011,9.4279,9.3011,9.3764,30450.0],["2006-07-07",9.4438,9.5151,9.1583,9.1742,19350.0],["2006-07-10",9.1464,9.424,9.1464,9.4121,27450.0],["2006-07-11",9.3169,9.5667,9.2455,9.5667,38250.0],["2006-07-12",9.527,9.527,9.198,9.2019,13050.0],["2006-07-13",9.1663,9.3962,8.861,8.861,28500.0],["2006-07-14",8.7896,8.9046,8.75,8.7658,16650.0],["2006-07-17",8.7301,8.8015,8.6588,8.742,16950.0],["2006-07-18",8.8412,9.2416,8.8332,9.1583,50850.0],["2006-07-19",9.079,9.4953,9.079,9.4121,39000.0],["2006-07-20",9.4755,9.4755,9.2178,9.2495,19950.0],["2006-07-21",9.2236,9.2475,8.8728,8.9924,20100.0],["2006-07-24",9.0921,9.5146,9.0921,9.4947,50550.0],["2006-07-25",9.5106,9.7498,9.4907,9.7458,45600.0],["2006-07-26",9.6501,9.7418,9.387,9.6023,48900.0],["2006-07-27",9.6461,9.6461,9.2116,9.2276,31500.0],["2006-07-28",9.3233,9.7059,9.3233,9.7059,47250.0],["2006-07-31",9.3512,9.69,9.3512,9.686,19950.0],["2006-08-01",9.5664,9.5664,9.3472,9.4668,23700.0],["2006-08-02",9.5664,9.8654,9.5584,9.8135,16800.0],["2006-08-03",9.6979,9.8893,9.678,9.8853,17250.0],["2006-08-04",9.9052,9.9052,9.7059,9.8135,18000.0],["2006-08-07",9.7179,9.8095,9.674,9.7856,25200.0],["2006-08-08",9.7816,9.8056,9.3671,9.3671,30150.0],["2006-08-09",9.5066,9.5066,9.3551,9.3671,27900.0],["2006-08-10",9.3113,9.391,9.2316,9.3272,17700.0],["2006-08-11",9.3272,9.4588,9.2276,9.391,46050.0],["2006-08-14",9.5106,9.5584,9.3312,9.3512,7500.0],["2006-08-15",9.4907,9.6063,9.4508,9.6063,30450.0],["2006-08-16",9.6023,9.6023,9.4388,9.4588,10800.0],["2006-08-17",9.395,9.4867,9.2914,9.4508,21300.0],["2006-08-18",9.5265,9.5624,9.2635,9.4349,14550.0],["2006-08-21",9.3671,9.387,9.2993,9.3352,14550.0],["2006-08-22",9.2714,9.3791,9.2635,9.2834,5400.0],["2006-08-23",9.3352,9.5026,9.2236,9.2276,26700.0],["2006-08-24",9.2435,9.3033,9.1678,9.1718,9450.0],["2006-08-25",9.2396,9.5026,9.2396,9.5026,7950.0],["2006-08-28",9.5186,9.6501,9.4548,9.6342,6750.0],["2006-08-29",9.6661,9.7777,9.5026,9.7657,64650.0],["2006-08-30",9.7657,9.8414,9.6979,9.8215,22200.0],["2006-08-31",9.8653,9.9411,9.7577,9.8255,22500.0],["2006-09-01",9.8693,9.953,9.8494,9.8654,7200.0],["2006-09-05",9.9172,9.9411,9.686,9.9411,17700.0],["2006-09-06",9.8494,9.8494,9.5465,9.6063,12600.0],["2006-09-07",9.5385,9.5664,9.4109,9.4229,12750.0],["2006-09-08",9.3751,9.4269,9.3751,9.407,1950.0],["2006-09-11",9.3671,9.5186,9.2874,9.4149,21300.0],["2006-09-12",9.4468,9.9052,9.387,9.7896,25650.0],["2006-09-13",9.7258,9.7777,9.5664,9.7059,79800.0],["2006-09-14",9.6342,9.6342,9.4229,9.6063,16650.0],["2006-09-15",9.678,9.6979,9.6102,9.6581,89700.0],["2006-09-18",9.5823,9.6262,9.4907,9.5146,10800.0],["2006-09-19",9.4269,9.4349,9.2794,9.4349,17400.0],["2006-09-20",9.5425,9.7537,9.5425,9.674,27600.0],["2006-09-21",9.7378,9.7378,9.6182,9.682,19050.0],["2006-09-22",9.6102,9.6421,9.387,9.4388,10650.0],["2006-09-25",9.4388,9.4827,9.399,9.4428,15600.0],["2006-09-26",9.4747,9.5544,9.3312,9.4468,18150.0],["2006-09-27",9.3751,9.5505,9.3751,9.5465,15900.0],["2006-09-28",9.5664,9.6501,9.4707,9.5624,25500.0],["2006-09-29",9.4986,9.6979,9.3671,9.3711,44550.0],["2006-10-02",9.3671,9.5305,9.3551,9.3751,14250.0],["2006-10-03",9.3671,9.5066,9.3671,9.387,12450.0],["2006-10-04",9.3671,9.7298,9.3671,9.6979,44700.0],["2006-10-05",9.7657,9.8255,9.6342,9.7697,16800.0],["2006-10-06",9.6979,9.7737,9.5584,9.7537,8550.0],["2006-10-09",9.686,9.8414,9.5943,9.8414,4650.0],["2006-10-10",9.8654,9.8654,9.7458,9.8056,8550.0],["2006-10-11",9.8056,9.8574,9.6182,9.7378,19500.0],["2006-10-12",9.8255,9.965,9.7378,9.9411,31500.0],["2006-10-13",9.9172,9.957,9.8414,9.9331,32400.0],["2006-10-16",9.9411,9.9451,9.7657,9.9411,103200.0],["2006-10-17",9.8056,9.965,9.8056,9.9411,157050.0],["2006-10-18",9.8933,9.9969,9.8095,9.9969,39300.0],["2006-10-19",10.0248,10.0248,9.9212,9.9849,130650.0],["2006-10-20",10.0168,10.0726,9.957,10.0168,37650.0],["2006-10-23",10.0148,10.115,9.9547,10.0789,11250.0],["2006-10-24",9.9988,9.9988,9.8986,9.9627,66300.0],["2006-10-25",9.9547,10.0909,9.9547,10.0469,22200.0],["2006-10-26",10.0308,10.2271,10.0108,10.2231,27300.0],["2006-10-27",10.2151,10.3353,10.111,10.135,9300.0],["2006-10-30",10.0549,10.3954,10.0549,10.3954,10500.0],["2006-10-31",10.4154,10.4154,10.3553,10.3834,12300.0],["2006-11-01",10.4154,10.4394,10.0348,10.0348,35700.0],["2006-11-02",10.0348,10.2992,10.0348,10.159,25800.0],["2006-11-03",10.2351,10.3313,9.6943,9.8466,28050.0],["2006-11-06",9.9347,10.4194,9.9227,10.3473,34950.0],["2006-11-07",10.2752,10.4234,10.0348,10.0348,19650.0],["2006-11-08",9.9667,10.5596,9.9667,10.4755,17850.0],["2006-11-09",10.4635,10.4635,9.9988,10.2351,16050.0],["2006-11-10",10.1911,10.3153,10.1911,10.3032,14850.0],["2006-11-13",10.2592,10.3153,10.2031,10.3153,7350.0],["2006-11-14",10.2351,10.3353,10.2151,10.3153,47550.0],["2006-11-15",10.3153,10.4234,10.3032,10.3353,36900.0],["2006-11-16",10.3193,10.3794,10.2231,10.3153,22650.0],["2006-11-17",10.3153,10.3273,10.2271,10.3153,15150.0],["2006-11-20",10.2151,10.3273,10.2151,10.2752,10800.0],["2006-11-21",10.2151,10.3153,10.2151,10.3153,65550.0],["2006-11-22",10.3113,10.3153,10.2031,10.2111,39900.0],["2006-11-24",10.2151,10.2151,10.143,10.1951,5700.0],["2006-11-27",10.135,10.167,9.6022,9.6182,35850.0],["2006-11-28",9.6142,9.8225,9.494,9.7224,30750.0],["2006-11-29",9.8305,9.9948,9.7304,9.9908,53100.0],["2006-11-30",9.9147,10.2031,9.8946,9.9788,29400.0],["2006-12-01",9.9026,9.9026,9.49,9.7664,45600.0],["2006-12-04",9.8225,10.2351,9.6342,10.1951,44850.0],["2006-12-05",10.2792,10.2992,10.0549,10.0789,20400.0],["2006-12-06",10.0148,10.2111,10.0148,10.151,11400.0],["2006-12-07",10.1791,10.3153,10.151,10.155,18150.0],["2006-12-08",10.0188,10.151,10.0188,10.0909,4050.0],["2006-12-11",10.1069,10.1069,9.9667,9.9667,3300.0],["2006-12-12",10.0268,10.0268,9.8345,9.8345,5250.0],["2006-12-13",9.9467,10.2351,9.7504,9.9267,13500.0],["2006-12-14",9.9307,10.2552,9.8746,10.0509,36000.0],["2006-12-15",10.155,10.2432,10.0629,10.0949,59100.0],["2006-12-18",10.135,10.4074,9.9748,9.9748,27750.0],["2006-12-19",9.8866,10.1871,9.8426,10.0308,40050.0],["2006-12-20",10.0829,10.1951,9.9227,9.9547,12300.0],["2006-12-21",10.0549,10.2111,9.9908,10.115,15600.0],["2006-12-22",10.135,10.135,9.7905,10.0388,20700.0],["2006-12-26",9.9547,10.3553,9.9547,10.3032,12150.0],["2006-12-27",10.3994,10.5756,10.2672,10.5236,33450.0],["2006-12-28",10.5236,10.5756,10.4034,10.4034,26700.0],["2006-12-29",10.4394,10.5035,10.163,10.2271,34800.0],["2007-01-03",10.2792,10.3633,10.127,10.3153,11850.0],["2007-01-04",10.2752,10.3513,10.119,10.3433,36300.0],["2007-01-05",10.2832,10.2832,9.8145,9.8145,25650.0],["2007-01-08",9.8346,10.2952,9.8225,10.2552,38400.0],["2007-01-09",10.3433,10.3433,9.9547,10.1751,53250.0],["2007-01-10",10.0989,10.2912,9.8145,9.8746,35850.0],["2007-01-11",10.139,10.2792,9.9748,10.2752,18450.0],["2007-01-12",10.3433,10.3834,10.0749,10.1751,15600.0],["2007-01-16",10.2712,10.3153,9.7745,10.0228,24900.0],["2007-01-17",9.9187,10.2151,9.8546,9.8706,45450.0],["2007-01-18",9.8666,9.8666,9.8145,9.8466,49350.0],["2007-01-19",9.8586,9.9027,9.8145,9.8386,11850.0],["2007-01-22",9.8386,9.9707,9.8225,9.9147,43200.0],["2007-01-23",9.8885,9.969,9.8885,9.9207,17250.0],["2007-01-24",9.9569,9.9972,9.8965,9.9489,20400.0],["2007-01-25",9.9449,9.9851,9.663,9.6832,31350.0],["2007-01-26",9.6671,9.8764,9.659,9.8563,30900.0],["2007-01-29",9.9046,9.9086,9.8321,9.9006,46200.0],["2007-01-30",9.9046,9.9046,9.7798,9.8764,49050.0],["2007-01-31",9.8039,10.0133,9.8039,9.9569,59700.0],["2007-02-01",10.0053,10.0053,9.9086,9.969,12750.0],["2007-02-02",10.0133,10.0254,9.6509,9.816,130800.0],["2007-02-05",9.816,9.816,9.7154,9.7395,31650.0],["2007-02-06",9.7878,9.8281,9.7597,9.7999,20400.0],["2007-02-07",9.8281,9.8563,9.7315,9.8241,30450.0],["2007-02-08",9.8281,9.8281,9.6912,9.7838,12000.0],["2007-02-09",9.7597,9.7919,9.6791,9.7355,28500.0],["2007-02-12",9.7315,9.9167,9.6952,9.8321,27300.0],["2007-02-13",9.8643,9.9167,9.7838,9.9086,16350.0],["2007-02-14",9.9207,9.9569,9.7113,9.7919,22650.0],["2007-02-15",9.8281,9.961,9.7234,9.7234,13800.0],["2007-02-16",9.7476,9.8281,9.7113,9.7154,20850.0],["2007-02-20",9.7033,9.8442,9.6671,9.7717,34050.0],["2007-02-21",9.7435,10.0616,9.7435,9.9288,52800.0],["2007-02-22",9.9811,10.0415,9.7919,10.0012,48600.0],["2007-02-23",10.0053,10.0053,9.7234,9.7355,38400.0],["2007-02-26",9.7959,9.8563,9.6389,9.6993,74100.0],["2007-02-27",9.663,9.82,9.1235,9.1235,89100.0],["2007-02-28",9.4416,9.4859,9.3208,9.3248,54750.0],["2007-03-01",9.2644,9.3691,9.1597,9.2564,23550.0],["2007-03-02",9.2403,9.2725,9.0067,9.039,34650.0],["2007-03-05",8.9302,9.2362,8.9302,9.051,50700.0],["2007-03-06",9.1517,9.2201,8.9222,9.1597,39000.0],["2007-03-07",9.1879,9.2,8.9665,8.9826,73350.0],["2007-03-08",9.0752,9.1436,8.9786,9.0108,149250.0],["2007-03-09",9.0873,9.1316,9.0671,9.1114,88800.0],["2007-03-12",9.1436,9.2282,9.1275,9.1557,30450.0],["2007-03-13",9.0752,9.0752,8.8658,8.8779,73500.0],["2007-03-14",8.8819,8.9866,8.7974,8.9866,25950.0],["2007-03-15",8.9866,8.9947,8.8578,8.9584,27300.0],["2007-03-16",8.9464,9.0148,8.8417,8.898,168000.0],["2007-03-19",9.1436,9.1436,8.8578,8.9262,41250.0],["2007-03-20",8.9383,9.0591,8.9262,9.0188,25050.0],["2007-03-21",9.0551,9.196,8.9987,9.196,33300.0],["2007-03-22",9.2403,9.2403,9.1235,9.2081,39600.0],["2007-03-23",9.2,9.2403,9.1477,9.1477,21000.0],["2007-03-26",9.1396,9.2403,9.0027,9.2403,10650.0],["2007-03-27",9.2322,9.2322,8.9584,9.043,15750.0],["2007-03-28",8.9987,9.1074,8.9584,9.0269,39450.0],["2007-03-29",9.1034,9.1275,9.0188,9.1235,56700.0],["2007-03-30",9.0994,9.2564,9.0188,9.1396,51450.0],["2007-04-02",9.1758,9.2765,9.0188,9.1195,22650.0],["2007-04-03",9.0953,9.5785,9.0953,9.4013,31800.0],["2007-04-04",9.4174,9.502,9.2564,9.4255,26100.0],["2007-04-05",9.4456,9.4899,9.3611,9.3691,7500.0],["2007-04-09",9.3611,9.3611,9.043,9.047,83100.0],["2007-04-10",9.2161,9.2161,9.0309,9.0953,15300.0],["2007-04-11",9.0792,9.1557,8.9061,9.0188,53100.0],["2007-04-12",9.0067,9.1034,8.9786,9.0953,12150.0],["2007-04-13",9.1195,9.1195,8.9423,9.1034,19500.0],["2007-04-16",9.1517,9.5422,9.1517,9.5422,30750.0],["2007-04-17",9.5865,9.5865,9.349,9.3691,33900.0],["2007-04-18",9.357,9.4134,9.349,9.357,41250.0],["2007-04-19",9.2604,9.2604,9.0994,9.196,55950.0],["2007-04-20",9.3852,9.5302,9.3409,9.502,29700.0],["2007-04-23",9.506,9.506,9.1496,9.2144,23550.0],["2007-04-24",9.1617,9.2509,9.1374,9.1699,38250.0],["2007-04-25",9.1739,9.263,9.1618,9.1739,27300.0],["2007-04-26",9.1739,9.2954,9.0564,9.0726,32400.0],["2007-04-27",9.0645,9.4291,8.9228,8.943,17700.0],["2007-04-30",8.9511,9.0929,8.7689,8.7689,32250.0],["2007-05-01",8.7932,8.8742,8.6879,8.8539,19050.0],["2007-05-02",8.858,9.1537,8.858,9.1293,22950.0],["2007-05-03",9.101,9.1699,8.9066,8.9349,14250.0],["2007-05-04",8.9187,9.0605,8.9187,9.0402,10050.0],["2007-05-07",8.9957,9.1455,8.9916,8.9916,27450.0],["2007-05-08",8.9916,9.0564,8.9106,8.9754,24150.0],["2007-05-09",8.943,9.1375,8.9106,9.0888,14400.0],["2007-05-10",9.0119,9.1456,8.7689,8.7689,32250.0],["2007-05-11",8.8337,8.9633,8.7972,8.8701,56850.0],["2007-05-14",8.862,8.9187,8.7162,8.7891,94050.0],["2007-05-15",8.7729,8.8215,8.7284,8.7405,33450.0],["2007-05-16",8.7851,8.8013,8.5583,8.7203,44100.0],["2007-05-17",8.7324,8.7527,8.538,8.5502,51300.0],["2007-05-18",8.5947,8.5947,8.3881,8.5056,61500.0],["2007-05-21",8.615,8.7446,8.4935,8.534,44100.0],["2007-05-22",8.4854,8.5947,8.4368,8.5542,34050.0],["2007-05-23",8.5907,8.6028,8.5299,8.5502,24600.0],["2007-05-24",8.5259,8.5907,8.5056,8.5826,52350.0],["2007-05-25",8.5907,8.8256,8.5907,8.7081,48900.0],["2007-05-29",8.7567,8.8701,8.7041,8.8418,20850.0],["2007-05-30",8.7405,8.9066,8.7405,8.8823,18900.0],["2007-05-31",8.8823,9.02,8.7851,8.9106,22350.0],["2007-06-01",8.9714,9.0888,8.9714,9.0564,19350.0],["2007-06-04",9.0767,9.0848,8.9714,8.9754,31200.0],["2007-06-05",8.9511,8.9633,8.8377,8.8539,27750.0],["2007-06-06",8.777,8.7972,8.7081,8.7972,16500.0],["2007-06-07",8.7203,8.7972,8.6879,8.7081,28800.0],["2007-06-08",8.7162,9.0321,8.6636,8.9673,12600.0],["2007-06-11",8.9066,9.0605,8.862,8.9673,15600.0],["2007-06-12",8.9066,8.9066,8.615,8.6433,28050.0],["2007-06-13",8.6798,8.8377,8.6312,8.7932,61650.0],["2007-06-14",8.781,8.8296,8.7081,8.7081,20850.0],["2007-06-15",8.9471,8.9714,8.7284,8.8094,156750.0],["2007-06-18",8.7972,9.1699,8.7446,9.0929,119400.0],["2007-06-19",9.0362,9.3076,9.0362,9.3076,25800.0],["2007-06-20",9.3076,9.3197,8.9025,8.9106,30600.0],["2007-06-21",8.8418,8.8985,8.6676,8.8175,28950.0],["2007-06-22",8.8175,8.8175,8.5137,8.7972,197550.0],["2007-06-25",8.7891,8.8701,8.5907,8.6028,31500.0],["2007-06-26",8.6838,8.7527,8.5137,8.7081,43350.0],["2007-06-27",8.6433,9.0605,8.5826,9.0524,26700.0],["2007-06-28",9.0888,9.0888,8.7729,8.8337,47400.0],["2007-06-29",8.8823,9.0362,8.6069,8.615,29850.0],["2007-07-02",8.6717,8.8013,8.6231,8.7041,18750.0],["2007-07-03",8.7284,8.7284,8.6028,8.6271,6000.0],["2007-07-05",8.6271,8.6271,8.538,8.5947,16050.0],["2007-07-06",8.5785,8.8499,8.5785,8.7486,34050.0],["2007-07-09",8.7689,8.9309,8.5785,8.6028,25050.0],["2007-07-10",8.6028,8.6028,8.3436,8.3922,45600.0],["2007-07-11",8.4003,8.4408,8.3233,8.3476,35850.0],["2007-07-12",8.4165,8.5785,8.3436,8.5785,23700.0],["2007-07-13",8.6069,8.6069,8.1208,8.1289,186000.0],["2007-07-16",8.1654,9.0281,8.1654,8.7041,441750.0],["2007-07-17",9.1131,9.2954,9.0119,9.0119,218850.0],["2007-07-18",9.1415,9.3359,9.0281,9.3359,199200.0],["2007-07-19",9.3359,9.4169,9.2144,9.3886,49050.0],["2007-07-20",9.3683,9.3683,8.9714,9.0848,71700.0],["2007-07-23",9.1704,9.6146,9.1704,9.578,123150.0],["2007-07-24",9.4272,9.6595,9.2967,9.4557,199350.0],["2007-07-25",9.5454,9.7777,9.1582,9.3538,215850.0],["2007-07-26",9.3293,9.3701,8.9503,9.1908,81900.0],["2007-07-27",9.1785,9.3334,9.0318,9.0929,71400.0],["2007-07-30",9.0196,9.4272,8.9218,9.3334,73950.0],["2007-07-31",9.4149,9.4353,9.203,9.2478,77100.0],["2007-08-01",9.1826,9.688,9.1826,9.6106,164250.0],["2007-08-02",9.6472,9.9285,9.6472,9.851,100800.0],["2007-08-03",9.8673,9.904,9.1745,9.2437,127350.0],["2007-08-06",9.309,9.9203,8.8973,9.8429,142350.0],["2007-08-07",9.9162,9.9651,9.5127,9.7369,111600.0],["2007-08-08",9.8551,9.9285,9.2234,9.6472,166350.0],["2007-08-09",9.5372,9.6962,9.1419,9.366,57000.0],["2007-08-10",9.1092,10.1078,9.0929,9.6717,89550.0],["2007-08-13",9.7491,10.0304,9.4638,9.5617,60900.0],["2007-08-14",9.6921,9.6921,9.2071,9.3212,43950.0],["2007-08-15",9.6717,9.851,9.2519,9.2601,53850.0],["2007-08-16",9.2886,9.8021,8.7873,9.8021,117750.0],["2007-08-17",10.3646,10.3646,9.6962,10.1526,89550.0],["2007-08-20",10.1771,10.2627,9.9203,9.9815,42900.0],["2007-08-21",9.8836,10.2464,9.8184,10.1119,32850.0],["2007-08-22",10.2301,10.5887,10.1567,10.3523,49500.0],["2007-08-23",10.2912,10.2912,9.6024,9.6758,56100.0],["2007-08-24",9.7206,9.8796,9.525,9.8714,32400.0],["2007-08-27",9.8592,9.9244,9.4801,9.8633,60900.0],["2007-08-28",9.7817,9.7817,9.4272,9.5331,79950.0],["2007-08-29",9.6065,9.8144,9.4312,9.8144,26100.0],["2007-08-30",9.6839,9.8836,9.5209,9.5617,25500.0],["2007-08-31",9.7206,9.7206,9.4761,9.4924,30900.0],["2007-09-04",9.472,9.7817,9.472,9.7817,21450.0],["2007-09-05",9.7043,9.741,9.4801,9.4883,16800.0],["2007-09-06",9.5005,9.6391,9.419,9.582,32400.0],["2007-09-07",9.4353,9.5739,9.3782,9.5046,45900.0],["2007-09-10",9.529,9.5576,9.097,9.2682,23100.0],["2007-09-11",9.3334,9.7614,9.3334,9.7451,16500.0],["2007-09-12",9.7165,9.7165,9.5657,9.5943,20850.0],["2007-09-13",9.6595,9.6595,9.3538,9.5209,12750.0],["2007-09-14",9.3905,9.5413,9.1948,9.5372,23100.0],["2007-09-17",9.529,9.529,9.2804,9.2845,8550.0],["2007-09-18",9.3171,10.116,9.1093,10.116,96600.0],["2007-09-19",10.0874,10.3686,9.7817,10.3564,69150.0],["2007-09-20",10.3279,10.3279,9.8266,9.9285,37050.0],["2007-09-21",10.0222,10.0467,9.8266,9.957,92400.0],["2007-09-24",9.9366,10.0263,9.6595,9.7491,26850.0],["2007-09-25",9.6758,9.8225,9.6554,9.6758,13200.0],["2007-09-26",9.7614,10.01,9.6635,9.8429,20400.0],["2007-09-27",10.0181,10.1486,9.9815,9.9855,53250.0],["2007-09-28",9.9611,10.0141,9.3986,9.419,40950.0],["2007-10-01",9.3986,10.1649,9.3986,9.9081,69000.0],["2007-10-02",9.9366,10.1649,9.9285,10.1323,23700.0],["2007-10-03",10.0548,10.067,9.7247,9.7491,53400.0],["2007-10-04",9.8062,9.9488,9.7247,9.8796,8100.0],["2007-10-05",9.9855,10.1893,9.8388,10.116,34800.0],["2007-10-08",10.0752,10.0956,9.8429,10.067,30900.0],["2007-10-09",10.0915,10.0915,9.8225,9.9652,15600.0],["2007-10-10",9.9652,10.0589,9.8307,10.0263,22050.0],["2007-10-11",10.0956,10.1037,9.7288,9.8347,31800.0],["2007-10-12",9.798,10.0263,9.6758,9.9488,14550.0],["2007-10-15",9.8388,9.8388,8.7628,8.9544,115800.0],["2007-10-16",8.8851,8.8851,8.2697,8.718,184050.0],["2007-10-17",8.8076,8.8076,8.3389,8.4694,120000.0],["2007-10-18",8.4205,8.6242,8.343,8.6242,38400.0],["2007-10-19",8.6202,8.6202,8.2982,8.3634,104400.0],["2007-10-22",8.286,8.3878,8.1515,8.3308,105450.0],["2007-10-23",8.339,8.3513,8.2364,8.3144,41400.0],["2007-10-24",8.2651,8.536,8.2077,8.3267,52050.0],["2007-10-25",8.339,8.6427,8.0763,8.0846,35850.0],["2007-10-26",8.2077,8.6057,8.1461,8.5811,50550.0],["2007-10-29",8.6016,8.6427,8.3513,8.5442,48750.0],["2007-10-30",8.4908,8.6181,8.3185,8.339,31800.0],["2007-10-31",8.3965,8.893,8.3965,8.5811,55200.0],["2007-11-01",8.4088,8.4826,8.1502,8.2692,198300.0],["2007-11-02",8.3882,8.5442,8.2118,8.3185,23100.0],["2007-11-05",8.1871,8.3185,8.0189,8.1174,67650.0],["2007-11-06",8.1297,8.4047,8.0025,8.38,39600.0],["2007-11-07",8.2569,8.4457,8.1297,8.2856,62250.0],["2007-11-08",8.3595,8.5647,8.2077,8.4867,49500.0],["2007-11-09",8.3636,8.7904,8.2159,8.7781,28650.0],["2007-11-12",8.7617,8.8561,8.3513,8.5975,53250.0],["2007-11-13",8.696,8.8479,8.5401,8.815,73950.0],["2007-11-14",8.893,8.9012,8.4129,8.4949,37650.0],["2007-11-15",8.499,8.5319,8.2159,8.3308,103350.0],["2007-11-16",8.3595,8.4088,8.0025,8.1872,34650.0],["2007-11-19",8.0846,8.2077,7.9204,8.183,39150.0],["2007-11-20",8.1502,8.2077,7.9614,8.1872,62250.0],["2007-11-21",8.1543,8.2077,8.0681,8.1543,23850.0],["2007-11-23",8.2077,8.3103,8.1297,8.1789,21000.0],["2007-11-26",8.2077,8.2487,7.8506,7.904,106350.0],["2007-11-27",7.9204,8.1502,7.8835,8.0271,51150.0],["2007-11-28",8.1502,8.2569,8.0025,8.2569,62700.0],["2007-11-29",8.2446,8.2446,7.9491,7.9614,78900.0],["2007-11-30",8.0928,8.1215,7.707,7.7727,91050.0],["2007-12-03",7.666,8.0189,7.5839,7.5839,55650.0],["2007-12-04",7.5387,7.7645,7.4895,7.6536,49050.0],["2007-12-05",7.7932,7.8506,7.7193,7.8219,57900.0],["2007-12-06",7.7932,8.0025,7.5757,8.0025,80250.0],["2007-12-07",8.0435,8.1666,7.8753,8.1256,171150.0],["2007-12-10",8.1297,8.3103,8.1174,8.1913,147900.0],["2007-12-11",8.2487,8.5565,8.0271,8.1297,72300.0],["2007-12-12",8.417,8.4867,8.0476,8.3185,267750.0],["2007-12-13",8.1913,8.3595,7.9984,8.3595,59550.0],["2007-12-14",8.2446,8.3267,8.0969,8.0969,42300.0],["2007-12-17",8.0476,8.0846,7.8835,7.9122,57900.0],["2007-12-18",8.0271,8.261,7.9368,8.261,120150.0],["2007-12-19",8.2282,8.417,8.1995,8.3759,52050.0],["2007-12-20",8.4662,8.4662,8.22,8.4662,53400.0],["2007-12-21",8.7165,8.934,8.6016,8.8232,171600.0],["2007-12-24",8.8889,9.1146,8.6386,8.9915,61950.0],["2007-12-26",8.9874,9.4019,8.2856,9.4019,105300.0],["2007-12-27",9.3444,9.3444,8.6386,8.6386,95400.0],["2007-12-28",8.7863,8.971,8.5606,8.5606,20400.0],["2007-12-31",8.38,8.7822,8.2774,8.577,33300.0],["2008-01-02",8.4908,8.6098,8.0476,8.2282,72900.0],["2008-01-03",8.261,8.5278,8.0025,8.0025,81900.0],["2008-01-04",7.8876,8.0722,7.6126,7.6742,73950.0],["2008-01-07",7.6988,8.2774,7.6988,8.1379,62700.0],["2008-01-08",8.1707,8.3062,7.7029,7.7275,67950.0],["2008-01-09",7.6947,7.9573,7.6783,7.9573,47700.0],["2008-01-10",7.8506,8.4375,7.6537,8.2815,38250.0],["2008-01-11",8.1995,8.2774,7.5962,7.6003,62400.0],["2008-01-14",7.7316,8.0189,7.6578,7.982,27450.0],["2008-01-15",7.982,7.9861,7.5182,7.945,42150.0],["2008-01-16",7.8178,8.4949,7.6331,8.2487,53250.0],["2008-01-17",8.1748,8.1748,7.7932,7.7973,27450.0],["2008-01-18",7.7439,7.9163,7.4444,7.6126,62850.0],["2008-01-22",7.2884,8.0189,6.9232,7.945,46800.0],["2008-01-23",7.8003,8.3956,7.6309,8.3625,44250.0],["2008-01-24",8.284,8.3171,7.9202,7.9864,34650.0],["2008-01-25",8.1145,8.3253,8.1145,8.2385,30750.0],["2008-01-28",8.2385,8.7842,7.9409,8.7263,67050.0],["2008-01-29",8.7635,8.7635,8.1682,8.4741,21900.0],["2008-01-30",8.3956,8.7718,8.1352,8.4741,21900.0],["2008-01-31",8.3667,9.181,8.346,9.1562,64050.0],["2008-02-01",9.1769,9.1769,8.4783,8.9826,80250.0],["2008-02-04",8.9702,9.0942,8.6974,8.9785,86100.0],["2008-02-05",8.78,8.78,8.4989,8.6395,99750.0],["2008-02-06",8.7263,8.7428,8.5031,8.5733,30750.0],["2008-02-07",8.5527,8.7139,8.4121,8.5775,41250.0],["2008-02-08",8.5155,8.656,8.3295,8.4452,82500.0],["2008-02-11",8.4659,8.4659,8.1434,8.1476,37650.0],["2008-02-12",8.2055,8.6519,8.2055,8.4163,55650.0],["2008-02-13",8.5155,8.78,8.4948,8.78,31200.0],["2008-02-14",8.7842,9.0322,8.4204,8.47,63600.0],["2008-02-15",8.4245,8.5485,8.4121,8.4824,40950.0],["2008-02-19",8.6147,8.685,8.4121,8.5692,46350.0],["2008-02-20",8.5279,8.6436,8.4163,8.6436,48600.0],["2008-02-21",8.7222,8.8379,8.47,8.4741,34800.0],["2008-02-22",8.5031,8.7139,8.346,8.4865,63600.0],["2008-02-25",8.4369,8.809,8.4369,8.747,133800.0],["2008-02-26",8.7056,8.8255,8.6312,8.747,100200.0],["2008-02-27",8.6436,8.8462,8.6395,8.7346,84900.0],["2008-02-28",8.6808,8.8792,8.4576,8.5485,41100.0],["2008-02-29",8.4287,8.6188,8.4287,8.4328,46200.0],["2008-03-03",8.4328,8.5734,8.1641,8.2716,116100.0],["2008-03-04",8.1682,8.4328,8.1434,8.3419,49050.0],["2008-03-05",8.3997,8.5568,8.2468,8.5196,78750.0],["2008-03-06",8.4576,8.4576,8.1972,8.1972,39600.0],["2008-03-07",8.0773,8.4245,8.0773,8.3088,20400.0],["2008-03-10",8.3419,8.3419,8.2096,8.2551,70950.0],["2008-03-11",8.4741,8.7842,8.3708,8.78,74700.0],["2008-03-12",8.8668,8.8875,8.4452,8.6023,71850.0],["2008-03-13",8.4865,8.8255,8.4287,8.7883,19800.0],["2008-03-14",8.8792,8.8792,8.47,8.7056,42450.0],["2008-03-17",8.4411,8.8875,8.4287,8.6147,65400.0],["2008-03-18",8.8379,8.9289,8.7387,8.9165,43350.0],["2008-03-19",8.9991,9.0322,8.8462,8.8586,45900.0],["2008-03-20",9.0239,9.458,8.5031,9.458,310350.0],["2008-03-24",9.3836,9.6357,9.1769,9.6357,97800.0],["2008-03-25",9.6109,9.6109,9.1397,9.5737,140250.0],["2008-03-26",9.3381,9.8755,9.0405,9.8672,82200.0],["2008-03-27",9.9085,9.9085,9.5778,9.7143,25800.0],["2008-03-28",9.5448,9.7969,9.5448,9.5944,16650.0],["2008-03-31",9.582,9.7349,9.3629,9.3629,19350.0],["2008-04-01",9.5572,9.6812,9.5448,9.6523,28200.0],["2008-04-02",9.6109,9.6523,9.3836,9.5944,21750.0],["2008-04-03",9.4869,9.6812,9.3629,9.5944,128700.0],["2008-04-04",9.6399,9.6523,9.5282,9.6068,20400.0],["2008-04-07",9.5282,9.6812,9.4993,9.5861,70800.0],["2008-04-08",9.491,9.6688,9.491,9.6109,10200.0],["2008-04-09",9.5489,9.5985,9.5076,9.5696,123900.0],["2008-04-10",9.5654,9.6192,9.4538,9.5985,89100.0],["2008-04-11",9.4662,9.6109,9.367,9.491,80700.0],["2008-04-14",9.4497,9.5448,9.3381,9.3629,89400.0],["2008-04-15",9.4662,9.5696,9.2223,9.4993,67800.0],["2008-04-16",9.6688,9.8135,9.5365,9.7969,88200.0],["2008-04-17",9.7349,9.7349,9.4456,9.6481,20550.0],["2008-04-18",9.8465,9.9209,9.6316,9.8961,50550.0],["2008-04-21",9.7969,9.8961,9.7143,9.7804,25800.0],["2008-04-22",9.7143,9.7639,9.4001,9.5117,35250.0],["2008-04-23",9.6178,9.6178,9.1059,9.185,41400.0],["2008-04-24",9.2558,9.8592,9.2558,9.7801,48450.0],["2008-04-25",9.8883,9.93,9.5762,9.8218,24000.0],["2008-04-28",9.9133,9.9882,9.6636,9.9092,39450.0],["2008-04-29",9.9216,9.9216,9.7968,9.8051,12000.0],["2008-04-30",9.8551,9.9549,9.597,9.6927,51300.0],["2008-05-01",9.7052,9.9799,9.6761,9.9633,102450.0],["2008-05-02",9.9882,9.9882,9.6386,9.7011,50550.0],["2008-05-05",9.622,9.8967,9.6012,9.8301,63000.0],["2008-05-06",9.7677,10.1048,9.7677,10.0798,225000.0],["2008-05-07",9.9133,10.1589,9.5762,9.6678,80250.0],["2008-05-08",9.9008,9.9008,9.6262,9.6927,41100.0],["2008-05-09",9.5762,9.8759,9.5762,9.6761,27900.0],["2008-05-12",9.726,10.059,9.6345,9.9882,53850.0],["2008-05-13",10.0174,10.0798,9.8259,10.0298,46650.0],["2008-05-14",10.0215,10.1963,9.93,10.009,46050.0],["2008-05-15",9.9882,10.1963,9.6761,10.1339,50400.0],["2008-05-16",10.2171,10.2171,9.8176,9.93,55050.0],["2008-05-19",9.905,10.0382,9.7801,9.8759,67050.0],["2008-05-20",9.8134,10.0881,9.8134,9.9008,31650.0],["2008-05-21",10.0049,10.1131,9.8176,9.9133,49800.0],["2008-05-22",9.9841,10.1755,9.7801,10.1755,56850.0],["2008-05-23",10.1214,10.1755,10.0132,10.0756,35850.0],["2008-05-27",10.0174,10.3004,10.0174,10.2587,66450.0],["2008-05-28",10.3004,10.3004,10.1172,10.1922,45450.0],["2008-05-29",10.1797,10.2587,10.1214,10.2587,75450.0],["2008-05-30",10.2379,10.2379,9.9591,9.9591,43800.0],["2008-06-02",9.9466,10.1048,9.8551,10.0174,54900.0],["2008-06-03",10.0798,10.1547,10.0257,10.0756,54600.0],["2008-06-04",10.0715,10.1963,10.0257,10.1131,70050.0],["2008-06-05",10.1339,10.4044,10.0465,10.4044,62550.0],["2008-06-06",10.317,10.317,9.7801,9.8259,70200.0],["2008-06-09",9.9508,10.1713,9.9133,10.1048,83700.0],["2008-06-10",10.0174,10.1505,9.7801,9.8426,97350.0],["2008-06-11",9.8384,9.8925,9.6053,9.6053,42900.0],["2008-06-12",9.7385,9.8634,9.5721,9.6178,20700.0],["2008-06-13",9.7926,9.8675,9.5762,9.7385,24450.0],["2008-06-16",9.7385,9.9175,9.7302,9.9175,20700.0],["2008-06-17",9.93,9.93,9.3556,9.4222,24750.0],["2008-06-18",9.4389,9.6886,9.2183,9.3515,16800.0],["2008-06-19",9.3848,9.7677,9.3015,9.4805,33600.0],["2008-06-20",9.4056,9.6636,9.1642,9.2308,102150.0],["2008-06-23",9.3015,9.4472,8.7397,8.7605,38400.0],["2008-06-24",8.7397,8.9187,8.3776,8.6273,34650.0],["2008-06-25",8.6357,8.6357,8.3651,8.6357,48600.0],["2008-06-26",8.5483,8.8604,8.361,8.361,38550.0],["2008-06-27",8.3568,8.5233,7.9073,8.1945,250800.0],["2008-06-30",8.1154,8.3235,7.9406,7.9406,64950.0],["2008-07-01",7.9864,8.3027,7.8865,8.2944,65250.0],["2008-07-02",8.3027,8.5233,8.1695,8.465,67650.0],["2008-07-03",8.4692,8.6814,8.3235,8.515,10200.0],["2008-07-07",8.6315,8.9478,7.9531,8.028,42600.0],["2008-07-08",8.0738,9.081,7.7076,8.9478,77850.0],["2008-07-09",8.7605,8.927,8.3735,8.3818,52950.0],["2008-07-10",8.3527,8.8271,8.1903,8.7147,27900.0],["2008-07-11",8.619,9.1059,8.4983,8.9478,76050.0],["2008-07-14",9.0393,9.1226,8.3693,8.4983,30450.0],["2008-07-15",8.3152,8.5358,8.2736,8.3402,54450.0],["2008-07-16",8.4609,9.1559,8.2278,9.0934,60000.0],["2008-07-17",9.2558,9.2974,8.9103,9.1559,80100.0],["2008-07-18",9.2017,9.339,8.8437,8.8729,80850.0],["2008-07-21",8.7855,8.8854,8.7813,8.7896,23850.0],["2008-07-22",8.669,9.1267,8.6606,9.0477,67200.0],["2008-07-23",9.0959,9.1923,8.8234,8.8486,101550.0],["2008-07-24",8.7312,8.8025,8.7019,8.7983,53850.0],["2008-07-25",8.945,8.945,8.6306,8.8025,54300.0],["2008-07-28",8.7857,8.8025,8.4587,8.4629,39000.0],["2008-07-29",8.945,8.9492,8.7228,8.7396,65550.0],["2008-07-30",8.8821,8.8821,8.6683,8.7186,47550.0],["2008-07-31",8.5593,8.7647,8.5593,8.6348,90450.0],["2008-08-01",8.6767,8.727,8.5342,8.6767,25050.0],["2008-08-04",8.6893,8.6893,8.3749,8.4797,80700.0],["2008-08-05",8.618,8.6348,8.551,8.5887,81900.0],["2008-08-06",8.53,8.53,8.354,8.4797,86250.0],["2008-08-07",8.3498,8.509,8.3204,8.421,62850.0],["2008-08-08",8.3833,8.6977,8.3833,8.551,66600.0],["2008-08-11",8.5677,8.748,8.5007,8.7438,82500.0],["2008-08-12",8.6683,9.209,8.6306,9.209,64050.0],["2008-08-13",9.142,9.4312,9.0791,9.4019,70200.0],["2008-08-14",9.3222,9.4605,8.7689,9.2384,61200.0],["2008-08-15",9.5234,9.6366,8.8779,9.3055,53850.0],["2008-08-18",9.2552,9.2552,8.9701,9.0707,25950.0],["2008-08-19",8.9575,9.0665,8.8947,9.0414,29550.0],["2008-08-20",9.0875,9.2803,8.9198,8.9198,23100.0],["2008-08-21",8.7731,9.1462,8.7731,8.9492,23550.0],["2008-08-22",9.0875,9.23,8.924,9.054,34350.0],["2008-08-25",8.9827,8.9827,8.3707,8.421,22800.0],["2008-08-26",8.3959,8.7563,8.3959,8.6935,29100.0],["2008-08-27",8.7019,8.9031,8.4168,8.6935,45300.0],["2008-08-28",8.7815,8.9534,8.6306,8.9534,23100.0],["2008-08-29",8.8611,8.8611,8.4126,8.5384,40500.0],["2008-09-02",8.6893,8.9534,8.6893,8.7983,38550.0],["2008-09-03",8.7689,8.857,8.4462,8.5426,54750.0],["2008-09-04",8.4881,8.6935,8.4881,8.5342,42150.0],["2008-09-05",8.4378,9.033,8.4378,8.945,62400.0],["2008-09-08",9.3432,9.3432,8.5007,8.7312,60300.0],["2008-09-09",8.6138,9.2594,8.5552,8.8947,35850.0],["2008-09-10",9.1126,9.1755,8.6348,9.1755,42300.0],["2008-09-11",8.7564,9.1588,8.7564,9.1546,44850.0],["2008-09-12",9.0079,9.2929,8.9995,9.2677,43800.0],["2008-09-15",9.1797,9.557,8.7522,8.8444,41100.0],["2008-09-16",8.4839,10.0474,8.4839,9.821,69900.0],["2008-09-17",9.5318,9.557,8.9701,8.9869,61650.0],["2008-09-18",9.1755,10.6887,8.9869,10.6887,151950.0],["2008-09-19",12.6127,12.6127,9.5905,10.0306,3300.0],["2008-09-22",9.7288,10.257,9.7288,9.8001,31050.0],["2008-09-23",9.5905,10.6887,9.5905,10.1144,76200.0],["2008-09-24",10.0138,10.0264,9.4522,9.6408,55200.0],["2008-09-25",9.4102,10.0097,9.2971,10.0097,42750.0],["2008-09-26",9.5528,9.8713,9.4396,9.7456,34800.0],["2008-09-29",9.951,10.2276,9.339,9.339,54000.0],["2008-09-30",9.2216,10.127,9.033,9.2049,52800.0],["2008-10-01",9.1797,9.1797,8.4043,8.7605,51150.0],["2008-10-02",8.5426,9.1671,8.3456,9.0707,28650.0],["2008-10-03",9.2971,9.9552,8.7186,8.7899,23550.0],["2008-10-06",8.6348,10.06,8.6348,9.142,93900.0],["2008-10-07",9.1546,9.1546,8.3833,8.4797,46050.0],["2008-10-08",8.333,9.0246,8.2827,8.5887,73800.0],["2008-10-09",8.6809,8.6809,7.13,7.1468,95100.0],["2008-10-10",6.8953,9.121,6.2581,8.9492,102450.0],["2008-10-13",9.6366,9.6366,8.6809,9.2258,83850.0],["2008-10-14",9.6324,9.6324,8.0522,8.4504,43050.0],["2008-10-15",8.2324,8.7815,7.9641,8.3246,55500.0],["2008-10-16",8.3959,9.2216,8.2072,9.1713,101400.0],["2008-10-17",8.9072,8.9072,8.4043,8.5049,62400.0],["2008-10-20",8.4713,8.9911,8.4713,8.9492,32700.0],["2008-10-21",8.7857,8.857,8.3833,8.3959,49350.0],["2008-10-22",8.229,8.8711,8.1065,8.4064,35400.0],["2008-10-23",8.5332,8.8542,8.191,8.3726,46200.0],["2008-10-24",8.0769,8.3684,8.0262,8.0685,21150.0],["2008-10-27",8.0262,8.0516,7.3926,7.494,31650.0],["2008-10-28",7.8066,8.6599,7.5489,8.474,69900.0],["2008-10-29",8.4613,8.8162,8.2839,8.5289,32550.0],["2008-10-30",8.7908,8.7908,8.0516,8.5163,40650.0],["2008-10-31",8.4444,9.4836,8.1868,9.4836,56850.0],["2008-11-03",9.3654,9.4794,8.8711,9.0359,49650.0],["2008-11-04",9.2935,9.2935,8.7233,9.019,38100.0],["2008-11-05",8.8246,9.2766,8.8246,9.0021,74550.0],["2008-11-06",8.888,9.0865,8.6726,9.0359,25350.0],["2008-11-07",9.1288,9.2302,8.8077,8.9514,37500.0],["2008-11-10",9.1161,9.1879,8.4529,8.6852,21450.0],["2008-11-11",8.5585,9.0401,8.512,8.8162,58500.0],["2008-11-12",8.6514,8.9049,8.4825,8.5839,41400.0],["2008-11-13",8.6979,9.0823,7.8319,8.9556,88050.0],["2008-11-14",8.7866,8.8415,8.0347,8.0431,49800.0],["2008-11-17",8.022,8.5036,7.9882,8.3304,55050.0],["2008-11-18",8.4402,8.4402,7.6249,7.8235,52800.0],["2008-11-19",7.7094,8.4444,7.7094,8.2163,95400.0],["2008-11-20",8.1065,8.1065,7.4264,7.8066,104700.0],["2008-11-21",7.8911,9.0823,7.8066,9.0485,192450.0],["2008-11-24",9.0908,9.2597,8.9007,9.1499,216750.0],["2008-11-25",9.2302,9.2302,8.6557,8.8753,185700.0],["2008-11-26",8.7021,9.2935,8.7021,9.2935,110850.0],["2008-11-28",9.1668,9.3738,8.9978,9.3738,23550.0],["2008-12-01",9.0232,9.2302,7.8488,8.0178,55950.0],["2008-12-02",8.2459,8.9978,8.0431,8.9133,134550.0],["2008-12-03",8.6388,9.378,8.398,8.812,82950.0],["2008-12-04",8.6303,9.1668,8.4571,8.4782,44850.0],["2008-12-05",8.4487,9.2935,8.4487,9.2935,51600.0],["2008-12-08",9.4836,9.5723,9.1288,9.378,81900.0],["2008-12-09",9.226,9.4921,9.0401,9.1077,44550.0],["2008-12-10",9.2091,9.5892,9.0316,9.4836,81300.0],["2008-12-11",9.2091,9.4836,9.1288,9.1668,77250.0],["2008-12-12",8.964,9.3062,8.964,9.2217,72750.0],["2008-12-15",9.1161,9.1161,8.4656,8.6092,75000.0],["2008-12-16",8.8331,9.5892,8.5627,9.5892,169500.0],["2008-12-17",9.4034,9.4034,9.0105,9.2344,80850.0],["2008-12-18",9.2809,9.2809,8.8922,8.9556,51450.0],["2008-12-19",9.3062,9.6991,9.019,9.4118,268650.0],["2008-12-22",9.4076,9.5386,8.4529,8.7148,71700.0],["2008-12-23",8.8415,9.6104,8.6514,9.5386,123450.0],["2008-12-24",9.4963,9.6864,9.3527,9.6019,16950.0],["2008-12-26",9.6611,9.6737,9.2893,9.5935,34350.0],["2008-12-29",9.6061,9.6611,9.2935,9.3231,73050.0],["2008-12-30",9.4752,9.716,9.2766,9.716,45000.0],["2008-12-31",9.716,10.1806,9.4034,10.0624,93150.0],["2009-01-02",10.0835,10.0835,9.6146,9.6991,31500.0],["2009-01-05",9.792,9.792,9.1584,9.2978,56400.0],["2009-01-06",9.4329,9.6695,9.0908,9.3358,53400.0],["2009-01-07",9.1964,9.3358,9.0992,9.1415,18750.0],["2009-01-08",9.133,9.4498,9.0866,9.4414,35700.0],["2009-01-09",9.4118,9.4541,9.1161,9.2766,70200.0],["2009-01-12",9.2809,9.4794,9.1668,9.2133,63000.0],["2009-01-13",9.1499,9.4372,9.1499,9.378,66000.0],["2009-01-14",9.133,9.378,9.1161,9.1795,69300.0],["2009-01-15",9.1753,9.1753,8.7866,9.0823,100050.0],["2009-01-16",9.0823,9.0823,8.8373,9.0696,44400.0],["2009-01-20",8.9091,9.0232,8.2924,8.3008,43050.0],["2009-01-21",8.4648,8.8565,8.2348,8.8352,61500.0],["2009-01-22",8.6606,8.7756,8.2221,8.4562,30150.0],["2009-01-23",8.2604,8.469,8.073,8.3242,32400.0],["2009-01-26",8.3753,8.5116,8.3115,8.4349,15750.0],["2009-01-27",8.4349,8.7202,8.3583,8.5542,35550.0],["2009-01-28",8.716,9.2141,8.5158,9.2056,59250.0],["2009-01-29",9.1162,9.2525,8.3242,8.4392,29550.0],["2009-01-30",8.5584,8.9118,8.5584,8.7713,48150.0],["2009-02-02",8.6691,9.3674,8.5712,9.2567,77100.0],["2009-02-03",9.295,9.295,8.7202,8.9203,69750.0],["2009-02-04",9.0566,9.261,8.4733,8.6436,43650.0],["2009-02-05",8.601,9.0481,8.601,8.7884,28500.0],["2009-02-06",8.8011,9.0268,8.7287,8.8054,82950.0],["2009-02-09",8.7415,8.8991,8.6478,8.6819,40650.0],["2009-02-10",8.5967,8.7287,8.1752,8.222,39300.0],["2009-02-11",8.4435,8.4988,8.2944,8.4988,30000.0],["2009-02-12",8.3796,8.5371,8.039,8.3966,20850.0],["2009-02-13",8.4307,8.4605,7.9964,8.0517,19050.0],["2009-02-17",7.9155,8.3881,7.5791,7.5791,36900.0],["2009-02-18",7.7068,8.0347,7.6813,7.7494,45600.0],["2009-02-19",7.7792,7.8644,7.7111,7.7409,70800.0],["2009-02-20",7.6259,7.9453,7.6217,7.8005,65250.0],["2009-02-23",7.8942,7.9879,7.511,7.6089,47850.0],["2009-02-24",7.7026,7.8346,7.5961,7.7835,69150.0],["2009-02-25",7.7409,7.907,7.2768,7.6174,82800.0],["2009-02-26",7.6813,7.8261,7.6004,7.6004,95550.0],["2009-02-27",7.5152,7.6643,7.396,7.4301,36450.0],["2009-03-02",7.3236,7.4727,6.9489,7.0894,90900.0],["2009-03-03",7.2598,7.2725,6.834,6.8893,91950.0],["2009-03-04",7.0043,7.0937,6.6637,7.0,67950.0],["2009-03-05",6.8425,6.8425,6.306,6.306,79500.0],["2009-03-06",6.3869,6.4933,6.174,6.3954,48750.0],["2009-03-09",6.3443,6.6168,6.0207,6.0292,46050.0],["2009-03-10",6.1697,6.966,6.0633,6.9532,70650.0],["2009-03-11",6.9787,7.132,6.8127,6.9106,35400.0],["2009-03-12",6.8936,8.0858,6.8936,8.039,57600.0],["2009-03-13",8.0603,8.073,7.6345,7.7835,21300.0],["2009-03-16",8.073,8.2391,7.9666,8.0177,49050.0],["2009-03-17",8.0347,8.4307,7.6813,8.4051,35550.0],["2009-03-18",8.3413,9.1631,8.32,9.1631,56400.0],["2009-03-19",9.2397,9.2397,8.5669,8.6308,21750.0],["2009-03-20",8.7415,8.8309,8.3498,8.354,69750.0],["2009-03-23",8.6266,9.4526,8.6053,9.4356,64950.0],["2009-03-24",9.2397,9.3887,8.1113,8.171,48600.0],["2009-03-25",8.2731,8.5499,7.7665,8.3753,73950.0],["2009-03-26",8.4818,8.9033,8.2817,8.9033,66300.0],["2009-03-27",8.6989,8.9672,8.2178,8.2391,42600.0],["2009-03-30",8.0517,8.3498,7.7835,7.7835,45600.0],["2009-03-31",7.9112,8.4946,7.8899,8.171,69750.0],["2009-04-01",8.0517,8.5584,7.8686,8.5542,33450.0],["2009-04-02",8.7415,8.9374,8.7415,8.8778,56550.0],["2009-04-03",8.8267,8.8948,8.7713,8.8693,28500.0],["2009-04-06",8.7713,8.7713,8.3115,8.469,36000.0],["2009-04-07",8.4392,8.6436,8.2476,8.2774,27450.0],["2009-04-08",8.3328,8.6436,8.2689,8.5967,35700.0],["2009-04-09",8.8309,8.9502,8.7117,8.865,76800.0],["2009-04-13",8.7202,8.9587,8.5669,8.9118,43200.0],["2009-04-14",8.6393,8.75,8.2433,8.2774,40350.0],["2009-04-15",8.2561,8.6777,8.1624,8.6734,19500.0],["2009-04-16",8.7373,8.7586,8.4477,8.6351,30150.0],["2009-04-17",8.6819,8.75,8.4477,8.5584,39600.0],["2009-04-20",8.3285,8.4648,7.8814,7.924,48150.0],["2009-04-21",7.9112,8.6436,7.8601,8.6436,33300.0],["2009-04-22",8.5342,8.8216,8.2038,8.2853,31350.0],["2009-04-23",8.3196,8.3196,7.8777,8.0493,36750.0],["2009-04-24",8.1094,8.3153,7.8863,8.221,24300.0],["2009-04-27",8.0193,8.3625,7.8305,8.0193,41250.0],["2009-04-28",8.0193,8.251,7.8991,7.9506,11400.0],["2009-04-29",8.0021,8.4398,8.0021,8.3883,27750.0],["2009-04-30",8.4441,8.62,8.0365,8.0536,37350.0],["2009-05-01",8.0536,8.1008,7.5902,7.6546,23550.0],["2009-05-04",7.7104,7.9807,7.5859,7.9807,27300.0],["2009-05-05",7.912,8.1523,7.7275,7.7833,48750.0],["2009-05-06",8.045,8.045,7.6374,7.7833,28650.0],["2009-05-07",7.7232,7.8562,7.3371,7.6074,80550.0],["2009-05-08",7.8691,8.1094,7.809,8.0922,63000.0],["2009-05-11",7.8949,8.1437,7.8949,7.9034,24900.0],["2009-05-12",7.9206,8.045,7.676,7.9464,32100.0],["2009-05-13",7.7876,7.9292,7.6245,7.646,61650.0],["2009-05-14",7.7318,8.0879,7.5473,7.912,36300.0],["2009-05-15",8.0622,8.0622,7.6117,7.6975,61200.0],["2009-05-18",7.8305,8.3153,7.8305,8.0965,33300.0],["2009-05-19",7.8777,8.015,7.8133,7.9421,16950.0],["2009-05-20",8.3239,8.3239,7.6632,7.7876,36600.0],["2009-05-21",7.6675,8.118,7.5645,7.7146,41850.0],["2009-05-22",7.7447,8.0236,7.4701,7.4701,28800.0],["2009-05-26",7.4143,8.2596,7.4143,8.2596,54300.0],["2009-05-27",8.1738,8.1738,7.8176,7.8176,41550.0],["2009-05-28",7.912,8.0622,7.6589,7.7061,22950.0],["2009-05-29",7.7576,8.1609,7.6632,8.015,46800.0],["2009-06-01",8.1223,8.4312,7.6675,8.414,51600.0],["2009-06-02",8.3454,8.5814,8.2424,8.5256,64350.0],["2009-06-03",8.4226,8.4355,8.2724,8.4097,33300.0],["2009-06-04",8.4612,8.5771,8.3497,8.4355,38100.0],["2009-06-05",8.547,8.5556,8.3153,8.414,14850.0],["2009-06-08",8.3583,8.4569,8.2295,8.2939,18900.0],["2009-06-09",8.3239,8.384,8.2553,8.2596,20250.0],["2009-06-10",8.3625,8.3625,8.1437,8.2252,34050.0],["2009-06-11",8.2767,8.5299,8.0236,8.4484,19350.0],["2009-06-12",8.3497,8.5385,8.1437,8.4956,49950.0],["2009-06-15",8.3754,8.3754,8.0879,8.178,24450.0],["2009-06-16",8.2081,8.3411,7.9506,7.9506,25800.0],["2009-06-17",7.9721,8.3153,7.882,8.1008,17400.0],["2009-06-18",8.0622,8.2682,7.9421,8.178,8550.0],["2009-06-19",8.3325,8.4226,8.2724,8.3797,78000.0],["2009-06-22",8.2939,8.4226,8.0536,8.0836,38850.0],["2009-06-23",8.1308,8.3754,8.0236,8.0236,28500.0],["2009-06-24",8.1266,8.221,7.9378,7.9893,12300.0],["2009-06-25",7.9421,8.2124,7.9421,8.2038,21900.0],["2009-06-26",8.1266,8.3325,7.9635,8.0965,209250.0],["2009-06-29",7.985,8.2252,7.9807,8.1738,26100.0],["2009-06-30",8.1738,8.2767,8.1094,8.1523,23700.0],["2009-07-01",8.2467,8.4312,8.0193,8.2381,32100.0],["2009-07-02",8.0622,8.1051,7.7576,7.7876,55950.0],["2009-07-06",7.7747,7.9421,7.7447,7.8477,28950.0],["2009-07-07",7.8863,8.2295,7.7361,7.9978,32850.0],["2009-07-08",8.0622,8.1952,7.9335,8.045,52950.0],["2009-07-09",8.118,8.118,7.8133,7.8305,31500.0],["2009-07-10",7.6417,7.8305,7.6374,7.8262,13650.0],["2009-07-13",7.8219,8.1394,7.7962,8.1308,29100.0],["2009-07-14",8.1008,8.1137,7.8691,7.985,18300.0],["2009-07-15",8.0665,8.2081,7.9807,8.2081,41550.0],["2009-07-16",8.0236,8.5256,8.0236,8.3068,25350.0],["2009-07-17",8.3368,8.3368,8.1738,8.2596,27450.0],["2009-07-20",8.3111,8.3282,8.0579,8.3153,18450.0],["2009-07-21",8.3411,8.3411,8.1823,8.2424,16950.0],["2009-07-22",8.2402,8.543,8.1754,8.2446,26400.0],["2009-07-23",8.197,8.3484,8.0932,8.3268,35850.0],["2009-07-24",8.2705,8.2705,7.9721,8.2143,30000.0],["2009-07-27",8.2143,8.4349,8.2143,8.3224,29550.0],["2009-07-28",8.2878,8.6079,8.2878,8.4825,38850.0],["2009-07-29",8.4262,8.4955,8.37,8.4868,14700.0],["2009-07-30",8.582,8.6512,8.4825,8.6425,33150.0],["2009-07-31",8.5776,8.6901,8.4695,8.4695,62400.0],["2009-08-03",8.5257,8.6166,8.383,8.5084,30450.0],["2009-08-04",8.4176,8.543,8.37,8.5214,25950.0],["2009-08-05",8.5041,8.6295,8.3527,8.4133,56100.0],["2009-08-06",8.6209,8.6598,8.2575,8.2575,33600.0],["2009-08-07",8.4089,8.7593,8.4089,8.6641,46350.0],["2009-08-10",8.5776,8.7982,8.5776,8.768,15900.0],["2009-08-11",8.7031,8.7031,8.3916,8.4695,13800.0],["2009-08-12",8.5733,8.9929,8.5603,8.8328,52950.0],["2009-08-13",8.8328,8.8328,8.7377,8.8328,19950.0],["2009-08-14",8.8199,8.8199,8.2662,8.4089,43200.0],["2009-08-17",8.1364,8.4176,8.1364,8.2921,28800.0],["2009-08-18",8.37,8.5863,8.2229,8.5301,20550.0],["2009-08-19",8.4046,8.7723,8.2489,8.742,25650.0],["2009-08-20",8.729,8.7982,8.6339,8.7809,29550.0],["2009-08-21",8.9021,9.0188,8.729,8.9756,68100.0],["2009-08-24",8.9496,8.9669,8.8545,8.9367,23850.0],["2009-08-25",8.8891,8.9756,8.7377,8.9064,10650.0],["2009-08-26",8.8674,8.9669,8.8674,8.9669,17400.0],["2009-08-27",8.9194,8.9799,8.7853,8.9713,22200.0],["2009-08-28",9.0145,9.0145,8.7074,8.7636,15600.0],["2009-08-31",8.6944,8.7463,8.5949,8.6036,50700.0],["2009-09-01",8.5214,8.8501,8.357,8.4133,39000.0],["2009-09-02",8.4133,8.7463,8.4133,8.4392,15150.0],["2009-09-03",8.4608,8.5301,8.3527,8.5257,10650.0],["2009-09-04",8.4392,8.5647,8.3397,8.4868,22050.0],["2009-09-08",8.5474,8.5906,8.3397,8.4176,15450.0],["2009-09-09",8.3657,8.8372,8.3657,8.7161,26400.0],["2009-09-10",8.6382,8.7896,8.5387,8.7593,20700.0],["2009-09-11",8.6642,8.8372,8.5949,8.7204,36450.0],["2009-09-14",8.8026,8.8112,8.5993,8.8069,17100.0],["2009-09-15",8.7507,8.9626,8.7031,8.9021,59250.0],["2009-09-16",8.9496,8.9756,8.7593,8.9756,16800.0],["2009-09-17",8.9756,9.0708,8.7766,9.0275,37800.0],["2009-09-18",9.0448,9.1832,8.9669,9.1746,101550.0],["2009-09-21",9.0535,9.2395,9.0535,9.2178,25200.0],["2009-09-22",9.2178,9.3562,9.1789,9.3433,36600.0],["2009-09-23",9.3433,9.4082,9.1097,9.1097,29850.0],["2009-09-24",9.2568,9.2784,9.0751,9.1356,46950.0],["2009-09-25",9.0621,9.3649,9.0232,9.0924,49650.0],["2009-09-28",9.1702,9.7282,9.1702,9.6807,53550.0],["2009-09-29",9.4947,9.6244,9.3173,9.3303,20850.0],["2009-09-30",9.3649,9.4168,8.9323,8.9323,48600.0],["2009-10-01",8.9886,9.1183,8.7247,8.8675,41250.0],["2009-10-02",8.7507,8.8372,8.6901,8.6944,15150.0],["2009-10-05",8.7636,9.0102,8.6815,8.8761,19650.0],["2009-10-06",8.941,9.0578,8.755,8.9021,15450.0],["2009-10-07",8.9799,9.0535,8.8977,8.9453,9750.0],["2009-10-08",8.9886,9.1919,8.928,9.0751,28650.0],["2009-10-09",9.0924,9.4471,9.0361,9.4384,30150.0],["2009-10-12",9.2178,9.2524,9.0102,9.0794,14850.0],["2009-10-13",9.2524,9.3,8.9237,9.2697,53250.0],["2009-10-14",9.3649,9.5595,9.2092,9.4903,56700.0],["2009-10-15",9.4471,9.6201,9.3476,9.4125,35550.0],["2009-10-16",9.3606,9.4817,8.9496,9.0275,94650.0],["2009-10-19",9.0751,9.4947,9.0664,9.3692,77100.0],["2009-10-20",9.3908,9.3908,9.0837,9.1919,44400.0],["2009-10-21",9.2071,9.3553,9.0633,9.1548,59850.0],["2009-10-22",9.1113,9.3814,9.1069,9.3683,35400.0],["2009-10-23",9.3727,9.3988,9.0982,9.2899,52050.0],["2009-10-26",9.1984,9.4468,9.0764,9.2028,48900.0],["2009-10-27",9.2158,9.2812,8.7278,8.8411,100950.0],["2009-10-28",8.8716,9.2245,8.8498,9.1025,77250.0],["2009-10-29",9.1766,9.181,9.0459,9.1025,116550.0],["2009-10-30",8.998,9.0895,8.9108,8.9631,59100.0],["2009-11-02",9.0067,9.0808,8.7714,8.9457,70650.0],["2009-11-03",8.8977,8.9805,8.7801,8.9762,36000.0],["2009-11-04",8.998,8.998,8.5579,8.5579,53700.0],["2009-11-05",8.6668,8.8237,8.6058,8.7932,61800.0],["2009-11-06",8.6624,8.7583,8.645,8.6537,23850.0],["2009-11-09",8.706,8.7583,8.6189,8.6668,33600.0],["2009-11-10",8.5927,8.5927,8.3574,8.3705,53250.0],["2009-11-11",8.4664,8.4664,8.2311,8.3008,52200.0],["2009-11-12",8.2354,8.2354,7.9391,7.9435,116100.0],["2009-11-13",7.3552,7.3814,7.1243,7.2942,2412300.0],["2009-11-16",7.2681,7.4337,7.2202,7.3596,893400.0],["2009-11-17",7.3422,7.4293,7.3247,7.4075,836550.0],["2009-11-18",7.4075,7.438,7.3552,7.4032,567450.0],["2009-11-19",7.4032,7.4075,7.2768,7.4075,228450.0],["2009-11-20",7.3857,7.486,7.3596,7.4642,215850.0],["2009-11-23",7.5295,7.5382,7.425,7.4729,160650.0],["2009-11-24",7.5295,7.5382,7.4162,7.4598,301950.0],["2009-11-25",7.4947,7.5165,7.4424,7.4642,201750.0],["2009-11-27",7.3204,7.4337,7.2986,7.3291,44850.0],["2009-11-30",7.2986,7.4598,7.2158,7.425,267150.0],["2009-12-01",7.5295,7.5382,7.3552,7.4032,196050.0],["2009-12-02",7.3857,7.4642,7.3857,7.4598,142650.0],["2009-12-03",7.4947,7.5208,7.4293,7.438,169200.0],["2009-12-04",7.5121,7.6167,7.4642,7.5905,167700.0],["2009-12-07",7.5905,7.7082,7.5775,7.6951,141450.0],["2009-12-08",7.6908,7.7256,7.6254,7.6603,86400.0],["2009-12-09",7.6603,7.7213,7.6254,7.669,86700.0],["2009-12-10",7.669,7.7256,7.4685,7.5339,114150.0],["2009-12-11",7.5513,7.6646,7.4685,7.5557,68400.0],["2009-12-14",7.6254,7.7169,7.5949,7.7169,99450.0],["2009-12-15",7.6559,7.7387,7.4555,7.7256,137850.0],["2009-12-16",7.7213,7.7213,7.4772,7.5208,119850.0],["2009-12-17",7.4816,7.6341,7.4555,7.5382,133200.0],["2009-12-18",7.6036,7.7779,7.5295,7.6559,640800.0],["2009-12-21",7.682,7.7779,7.5949,7.669,70800.0],["2009-12-22",7.669,7.7692,7.6341,7.7038,74400.0],["2009-12-23",7.7343,7.7779,7.5993,7.7343,54300.0],["2009-12-24",7.7518,7.7692,7.6733,7.7474,14250.0],["2009-12-28",7.7518,7.7779,7.6472,7.7474,78900.0],["2009-12-29",7.7648,7.7735,7.6733,7.6995,38700.0],["2009-12-30",7.6385,7.743,7.6298,7.7125,103650.0],["2009-12-31",7.6864,7.7082,7.486,7.5165,115200.0],["2010-01-04",7.6298,7.6908,7.5905,7.6603,71850.0],["2010-01-05",7.669,7.7518,7.5557,7.6472,99000.0],["2010-01-06",7.6603,7.7692,7.56,7.5905,89550.0],["2010-01-07",7.5862,7.7561,7.5383,7.6908,80850.0],["2010-01-08",7.6428,7.743,7.5993,7.6995,54000.0],["2010-01-11",7.743,7.743,7.5644,7.6646,82350.0],["2010-01-12",7.6254,7.6515,7.5382,7.5731,43650.0],["2010-01-13",7.5818,7.6515,7.5383,7.5993,67650.0],["2010-01-14",7.5949,7.6908,7.5862,7.6515,29100.0],["2010-01-15",7.6777,7.6777,7.4337,7.5687,91650.0],["2010-01-19",7.5949,7.743,7.4555,7.73,135300.0],["2010-01-20",7.682,7.7125,7.4555,7.5513,73950.0],["2010-01-21",7.6019,7.6195,7.4788,7.5403,83700.0],["2010-01-22",7.5183,7.6195,7.4832,7.5227,88650.0],["2010-01-25",7.5623,7.6107,7.5271,7.5491,87150.0],["2010-01-26",7.5447,7.7074,7.5403,7.5579,96900.0],["2010-01-27",7.5403,7.7206,7.5403,7.6283,62100.0],["2010-01-28",7.6722,7.8173,7.5403,7.7294,97050.0],["2010-01-29",7.7382,8.1779,7.6415,8.1559,294150.0],["2010-02-01",8.1515,8.1515,7.7602,7.9316,153450.0],["2010-02-02",7.914,8.0372,7.8217,7.8305,74400.0],["2010-02-03",7.7909,7.9448,7.5887,7.659,46650.0],["2010-02-04",7.6458,7.659,7.4788,7.4832,67800.0],["2010-02-05",7.5227,7.747,7.4744,7.703,82200.0],["2010-02-08",7.6942,7.6942,7.5052,7.5579,54450.0],["2010-02-09",7.6722,7.6722,7.492,7.5183,32700.0],["2010-02-10",7.5008,7.5623,7.4788,7.5535,35550.0],["2010-02-11",7.5227,7.7162,7.5227,7.7118,60450.0],["2010-02-12",7.6458,7.747,7.5579,7.7294,59100.0],["2010-02-16",7.7646,7.8657,7.6239,7.6854,30450.0],["2010-02-17",7.7294,7.7514,7.6239,7.703,36300.0],["2010-02-18",7.7162,7.7778,7.6371,7.7382,34500.0],["2010-02-19",7.7382,7.8525,7.6634,7.7909,51600.0],["2010-02-22",7.7953,7.8569,7.7118,7.8349,26550.0],["2010-02-23",7.8349,7.8349,7.6678,7.703,36750.0],["2010-02-24",7.7074,7.8261,7.703,7.7953,27150.0],["2010-02-25",7.703,7.7953,7.6678,7.7865,33600.0],["2010-02-26",7.7997,7.8129,7.6766,7.7426,40950.0],["2010-03-01",7.7953,7.8173,7.725,7.8085,51450.0],["2010-03-02",7.7997,7.8217,7.747,7.8173,61800.0],["2010-03-03",7.8217,7.914,7.7602,7.7734,40950.0],["2010-03-04",7.7909,7.8657,7.7426,7.8657,20550.0],["2010-03-05",7.9009,8.0196,7.8569,7.958,64050.0],["2010-03-08",7.9316,7.9888,7.8173,7.9272,37350.0],["2010-03-09",7.9184,7.9316,7.8437,7.9053,49050.0],["2010-03-10",7.8965,7.9228,7.8569,7.9053,21300.0],["2010-03-11",7.8393,7.8921,7.7997,7.8481,49050.0],["2010-03-12",7.8569,7.9712,7.7821,7.9228,98100.0],["2010-03-15",7.9272,7.9404,7.7909,7.9184,35550.0],["2010-03-16",7.9272,7.9404,7.8085,7.8877,81450.0],["2010-03-17",7.9009,7.98,7.9009,7.9448,84750.0],["2010-03-18",7.914,7.9932,7.914,7.9756,21450.0],["2010-03-19",8.0196,8.2218,7.958,8.1866,148350.0],["2010-03-22",8.1251,8.3977,8.0459,8.3185,108300.0],["2010-03-23",8.3449,8.3537,8.191,8.3273,78750.0],["2010-03-24",8.1559,8.2966,8.1559,8.2174,50250.0],["2010-03-25",8.279,8.4197,8.257,8.301,65400.0],["2010-03-26",8.3097,8.3757,8.0635,8.2658,95400.0],["2010-03-29",8.2878,8.4109,8.2614,8.2922,35850.0],["2010-03-30",8.2834,8.4197,8.2834,8.3405,28500.0],["2010-03-31",8.3273,8.4329,8.2262,8.3757,109050.0],["2010-04-01",8.3757,8.4329,8.3317,8.4329,54900.0],["2010-04-05",8.4373,8.5076,8.3537,8.5076,57600.0],["2010-04-06",8.4548,8.6131,8.4548,8.5999,29550.0],["2010-04-07",8.5648,8.6175,8.5648,8.6175,89700.0],["2010-04-08",8.5736,8.6571,8.556,8.6483,53550.0],["2010-04-09",8.6175,8.723,8.5867,8.7055,48300.0],["2010-04-12",8.6791,8.7362,8.6615,8.723,44250.0],["2010-04-13",8.7055,8.7362,8.5955,8.7362,50550.0],["2010-04-14",8.767,9.0132,8.7318,8.9912,149550.0],["2010-04-15",9.0132,9.0572,8.9956,9.0132,207450.0],["2010-04-16",9.0308,9.0352,8.9165,8.9824,86850.0],["2010-04-19",8.9473,8.9956,8.8945,8.9693,69150.0],["2010-04-20",8.9693,9.0396,8.9297,9.0396,52950.0],["2010-04-21",9.0728,9.2279,8.9665,9.2102,54000.0],["2010-04-22",9.1393,9.3962,9.1393,9.3829,37800.0],["2010-04-23",9.3918,9.5203,9.3564,9.4893,37950.0],["2010-04-26",9.5025,9.6,9.2677,9.2722,39600.0],["2010-04-27",9.25,9.4051,9.1083,9.3165,67050.0],["2010-04-28",9.3431,9.3918,9.2943,9.2943,43350.0],["2010-04-29",9.3386,9.6222,9.281,9.3918,84750.0],["2010-04-30",9.3652,9.3918,9.2234,9.2412,136650.0],["2010-05-03",9.281,9.3918,9.281,9.3696,82950.0],["2010-05-04",9.25,9.3165,9.1393,9.2766,141000.0],["2010-05-05",9.1969,9.3962,9.126,9.3032,104700.0],["2010-05-06",9.3032,9.4361,8.8292,9.0905,126000.0],["2010-05-07",9.0374,9.3076,9.0152,9.1659,122850.0],["2010-05-10",9.4228,9.6355,9.2146,9.6355,126000.0],["2010-05-11",9.5158,9.7019,9.4848,9.6753,69150.0],["2010-05-12",9.7019,9.8215,9.6443,9.7861,116250.0],["2010-05-13",9.7285,9.8082,9.6355,9.6709,52650.0],["2010-05-14",9.5956,9.5956,9.2943,9.3741,82050.0],["2010-05-17",9.4405,9.4538,9.3253,9.4494,45150.0],["2010-05-18",9.4671,9.4671,9.0817,9.219,67350.0],["2010-05-19",9.2456,9.2589,9.1437,9.1791,57000.0],["2010-05-20",9.0906,9.1304,8.838,8.8956,95250.0],["2010-05-21",8.8115,9.0374,8.8115,8.9931,82950.0],["2010-05-24",8.9576,8.9576,8.7494,8.776,41100.0],["2010-05-25",8.714,8.7273,8.6165,8.7051,63900.0],["2010-05-26",8.7361,8.9399,8.6963,8.8425,72150.0],["2010-05-27",8.9887,9.0773,8.9089,9.0728,72450.0],["2010-05-28",9.0197,9.0197,8.8026,8.9488,51300.0],["2010-06-01",8.869,8.9133,8.7583,8.7583,63900.0],["2010-06-02",8.776,9.0684,8.776,9.0684,39300.0],["2010-06-03",9.0462,9.3209,8.9931,9.281,71850.0],["2010-06-04",9.1703,9.1703,8.7937,8.838,145650.0],["2010-06-07",8.8956,9.0285,8.7317,8.7361,64050.0],["2010-06-08",8.7982,8.7982,8.7051,8.745,65250.0],["2010-06-09",8.8336,8.9399,8.7051,8.7583,81150.0],["2010-06-10",8.8956,9.033,8.7671,8.9709,58650.0],["2010-06-11",8.9001,9.2545,8.9001,9.25,39000.0],["2010-06-14",9.3342,9.3431,9.157,9.188,54750.0],["2010-06-15",9.2678,9.3032,9.1791,9.3032,39600.0],["2010-06-16",9.219,9.3741,9.219,9.3032,36300.0],["2010-06-17",9.3298,9.3298,9.2323,9.2988,14700.0],["2010-06-18",9.3608,9.5158,9.2899,9.4095,123450.0],["2010-06-21",9.4981,9.4981,9.281,9.3298,73950.0],["2010-06-22",9.3253,9.3918,9.1127,9.1304,47400.0],["2010-06-23",9.0905,9.2678,9.0905,9.157,36300.0],["2010-06-24",9.0905,9.2456,9.0905,9.126,51000.0],["2010-06-25",9.1348,9.3165,9.0241,9.3032,302250.0],["2010-06-28",9.25,9.4184,9.1216,9.3386,60000.0],["2010-06-29",9.2013,9.2589,8.9975,9.0994,82650.0],["2010-06-30",9.126,9.1747,8.8425,8.8513,76350.0],["2010-07-01",8.9045,8.9754,8.7007,8.9444,37650.0],["2010-07-02",9.0064,9.1083,8.8823,8.8956,42600.0],["2010-07-06",8.9975,9.0019,8.7671,8.8336,59100.0],["2010-07-07",8.8823,8.9709,8.8558,8.9665,76500.0],["2010-07-08",9.0684,9.1127,8.9133,9.0905,75150.0],["2010-07-09",9.0507,9.1703,8.9842,9.1348,24450.0],["2010-07-12",9.126,9.1348,8.9089,8.9798,33000.0],["2010-07-13",9.1171,9.281,9.1171,9.1969,77250.0],["2010-07-14",9.1348,9.1703,9.0551,9.1526,34350.0],["2010-07-15",9.0905,9.0905,8.9089,8.9311,24150.0],["2010-07-16",8.8602,8.9798,8.4836,8.5456,92700.0],["2010-07-19",8.5811,8.5899,8.4615,8.5456,19500.0],["2010-07-20",8.4526,8.7406,8.4526,8.7361,54300.0],["2010-07-21",8.7964,8.9125,8.4079,8.4213,60600.0],["2010-07-22",8.5553,8.908,8.4705,8.8768,92400.0],["2010-07-23",8.8143,9.1894,8.7741,9.1358,106050.0],["2010-07-26",9.1894,9.3858,9.0688,9.3188,95400.0],["2010-07-27",9.3546,9.4349,9.0599,9.1179,73650.0],["2010-07-28",9.0911,9.1536,8.9348,9.0286,48300.0],["2010-07-29",9.1224,9.2161,8.8723,9.1045,47100.0],["2010-07-30",8.9616,9.2876,8.9438,9.167,82950.0],["2010-08-02",9.2965,9.4082,9.1581,9.3769,61800.0],["2010-08-03",9.3099,9.3814,9.2608,9.2653,56100.0],["2010-08-04",9.3412,9.3412,9.2206,9.2831,56550.0],["2010-08-05",9.2072,9.3055,9.1894,9.1894,76050.0],["2010-08-06",9.0733,9.301,9.0733,9.2965,57450.0],["2010-08-09",9.3724,9.4617,9.3055,9.4439,37350.0],["2010-08-10",9.3188,9.3635,9.1402,9.1536,60000.0],["2010-08-11",9.0152,9.0152,8.7741,8.8143,73500.0],["2010-08-12",8.7741,8.8411,8.7116,8.716,46200.0],["2010-08-13",8.716,8.8321,8.591,8.6133,62250.0],["2010-08-16",8.6178,8.8857,8.5776,8.716,63600.0],["2010-08-17",8.7786,8.8187,8.6223,8.6669,54150.0],["2010-08-18",8.6312,8.7339,8.5374,8.6267,28650.0],["2010-08-19",8.5776,8.6893,8.3186,8.3856,75750.0],["2010-08-20",8.3499,8.5508,8.2651,8.5196,78750.0],["2010-08-23",8.5464,8.6178,8.082,8.1132,53700.0],["2010-08-24",8.0463,8.4481,8.0463,8.3053,41400.0],["2010-08-25",8.2338,8.4615,8.1668,8.4392,39000.0],["2010-08-26",8.4437,8.6312,8.2651,8.2785,28650.0],["2010-08-27",8.3946,8.6357,8.3812,8.6178,40500.0],["2010-08-30",8.5598,8.5776,8.2561,8.2561,43500.0],["2010-08-31",8.2204,8.4481,8.2115,8.2695,30900.0],["2010-09-01",8.4079,8.6848,8.4079,8.6714,60450.0],["2010-09-02",8.6089,8.7071,8.4883,8.6759,33600.0],["2010-09-03",8.7696,8.8321,8.6625,8.8054,40650.0],["2010-09-07",8.8009,8.8009,8.6759,8.716,37050.0],["2010-09-08",8.7741,8.8947,8.6312,8.7339,17550.0],["2010-09-09",8.8187,8.8589,8.6446,8.7116,15300.0],["2010-09-10",8.7607,8.8366,8.6982,8.7696,20700.0],["2010-09-13",8.8054,9.0018,8.8054,8.9348,49350.0],["2010-09-14",8.9482,9.0375,8.8991,8.9795,39750.0],["2010-09-15",8.975,8.9974,8.8902,8.917,60600.0],["2010-09-16",8.8143,8.8143,8.3722,8.4705,95400.0],["2010-09-17",8.5106,8.5106,8.4303,8.4705,85800.0],["2010-09-20",8.4705,8.6089,8.4347,8.5776,104100.0],["2010-09-21",8.4839,8.5062,8.4079,8.4347,97350.0],["2010-09-22",8.4437,8.5821,8.3097,8.3276,73050.0],["2010-09-23",8.2606,8.3231,8.1758,8.1758,86550.0],["2010-09-24",8.2606,8.274,8.207,8.2159,93150.0],["2010-09-27",8.2115,8.2159,8.0239,8.0284,103950.0],["2010-09-28",8.0373,8.207,7.9659,8.1847,112800.0],["2010-09-29",8.1356,8.4079,8.1356,8.3856,79950.0],["2010-09-30",8.4571,8.4794,8.2874,8.332,60000.0],["2010-10-01",8.3499,8.3544,8.2606,8.3186,27750.0],["2010-10-04",8.2829,8.3053,8.1892,8.2651,47250.0],["2010-10-05",8.3633,8.5062,8.2606,8.4615,70350.0],["2010-10-06",8.4392,8.5285,8.4258,8.5017,38700.0],["2010-10-07",8.5374,8.5374,8.3052,8.4124,28200.0],["2010-10-08",8.3946,8.6178,8.3722,8.5821,41250.0],["2010-10-11",8.4392,8.5374,8.4392,8.5062,10500.0],["2010-10-12",8.4571,8.4883,8.4169,8.4571,13650.0],["2010-10-13",8.4705,8.6625,8.3678,8.4794,62400.0],["2010-10-14",8.4526,8.6133,8.4437,8.591,28350.0],["2010-10-15",8.6893,8.6937,8.4705,8.4705,81900.0],["2010-10-18",8.5151,8.6625,8.4839,8.6625,42600.0],["2010-10-19",8.5464,8.6401,8.4615,8.533,74100.0],["2010-10-20",8.6,8.6178,8.5285,8.5642,51000.0],["2010-10-21",8.6295,8.6295,8.4719,8.5845,55200.0],["2010-10-22",8.6025,8.6295,8.4855,8.607,29850.0],["2010-10-25",8.697,8.7015,8.4179,8.6925,29850.0],["2010-10-26",8.625,8.7826,8.625,8.7736,63750.0],["2010-10-27",8.7195,8.8006,8.67,8.7645,38700.0],["2010-10-28",8.7826,8.8006,8.688,8.7195,27000.0],["2010-10-29",8.706,8.724,8.535,8.5485,130950.0],["2010-11-01",8.4629,8.589,8.4179,8.5395,85350.0],["2010-11-02",8.634,8.8006,8.5575,8.7781,82350.0],["2010-11-03",8.7781,8.7826,8.6385,8.7781,27150.0],["2010-11-04",8.8681,9.0076,8.7736,8.9806,131850.0],["2010-11-05",8.8456,9.1157,8.8231,9.0842,86550.0],["2010-11-08",9.0301,9.0887,8.9581,9.0842,20700.0],["2010-11-09",9.0842,9.1967,8.9941,9.0707,69600.0],["2010-11-10",9.0797,9.3813,9.0391,9.3813,58500.0],["2010-11-11",9.2687,9.4713,9.1697,9.4218,63150.0],["2010-11-12",9.3227,9.4578,9.3227,9.4308,64650.0],["2010-11-15",9.4758,9.6514,9.4533,9.4893,43350.0],["2010-11-16",9.4038,9.6243,9.2867,9.5073,70200.0],["2010-11-17",9.5028,9.5388,9.3813,9.4488,101700.0],["2010-11-18",9.5748,9.5748,9.2732,9.3137,137250.0],["2010-11-19",9.3227,9.3813,9.1562,9.2687,64800.0],["2010-11-22",9.2282,9.3858,9.0301,9.2822,41700.0],["2010-11-23",9.2012,9.3002,9.1607,9.2687,48600.0],["2010-11-24",9.3633,9.4488,9.1877,9.4488,66150.0],["2010-11-26",9.3633,9.4308,9.3182,9.3903,9450.0],["2010-11-29",9.3137,9.4353,9.3137,9.3768,43800.0],["2010-11-30",9.3092,9.4443,9.2957,9.4128,94200.0],["2010-12-01",9.4533,9.5028,9.3182,9.4128,145200.0],["2010-12-02",9.4398,9.4983,9.2912,9.4983,36150.0],["2010-12-03",9.4533,9.5658,9.3498,9.5388,47250.0],["2010-12-06",9.4938,9.5658,9.4263,9.5343,174150.0],["2010-12-07",9.5658,9.6784,9.4938,9.6289,49350.0],["2010-12-08",9.6334,9.7369,9.5613,9.6469,40650.0],["2010-12-09",9.7504,9.7864,9.5478,9.7639,104700.0],["2010-12-10",9.7639,9.8989,9.6514,9.7999,43950.0],["2010-12-13",9.7954,9.8269,9.6424,9.7504,35400.0],["2010-12-14",9.8044,9.8044,9.7189,9.7639,64800.0],["2010-12-15",9.7414,9.7504,9.5883,9.6649,76200.0],["2010-12-16",9.5973,9.7459,9.5973,9.7234,59100.0],["2010-12-17",9.7234,9.7594,9.6243,9.6739,98100.0],["2010-12-20",9.6829,9.7234,9.5523,9.5703,43950.0],["2010-12-21",9.6334,9.7639,9.5163,9.7279,67500.0],["2010-12-22",9.7729,9.989,9.7189,9.935,106650.0],["2010-12-23",9.9395,9.989,9.8629,9.9079,44400.0],["2010-12-27",9.8629,9.998,9.8539,9.98,28800.0],["2010-12-28",9.8674,10.0205,9.7954,10.0205,139800.0],["2010-12-29",10.0205,10.0295,9.8944,9.9575,44250.0],["2010-12-30",9.9079,9.9575,9.7774,9.7774,30750.0],["2010-12-31",9.8089,9.8584,9.6514,9.6604,45000.0],["2011-01-03",9.7639,10.2636,9.7594,10.2321,159000.0],["2011-01-04",10.2321,10.2996,9.9124,10.0475,107550.0],["2011-01-05",10.052,10.2321,9.8899,10.2005,65100.0],["2011-01-06",10.2005,10.2546,10.079,10.1555,43650.0],["2011-01-07",10.151,10.2051,9.9215,9.9935,24150.0],["2011-01-10",9.9125,10.079,9.8899,10.007,31800.0],["2011-01-11",10.025,10.2051,10.025,10.2005,30900.0],["2011-01-12",10.2726,10.2726,10.1285,10.2231,39450.0],["2011-01-13",10.0745,10.2771,10.0745,10.2321,33150.0],["2011-01-14",10.205,10.4661,10.2005,10.4526,56400.0],["2011-01-18",10.4616,10.6282,10.3896,10.5877,84150.0],["2011-01-19",10.5517,10.6462,10.2951,10.3536,87300.0],["2011-01-20",10.2996,10.4391,10.2996,10.3086,37050.0],["2011-01-21",10.3471,10.5103,10.2474,10.2474,51300.0],["2011-01-24",10.2882,10.5783,10.2066,10.4332,75150.0],["2011-01-25",10.4015,10.4015,10.0752,10.2973,140400.0],["2011-01-26",10.3109,10.3109,10.1568,10.2429,60150.0],["2011-01-27",10.2655,10.2655,9.8576,9.8622,42150.0],["2011-01-28",9.8712,9.8803,9.3138,9.5676,169950.0],["2011-01-31",9.622,9.767,9.3138,9.3274,484800.0],["2011-02-01",9.4044,9.6491,9.3092,9.6355,79200.0],["2011-02-02",9.631,9.7443,9.5494,9.631,28350.0],["2011-02-03",9.6491,9.7081,9.4679,9.6265,50850.0],["2011-02-04",9.6356,9.6491,9.5222,9.5585,61800.0],["2011-02-07",9.5404,9.9664,9.5404,9.8803,65700.0],["2011-02-08",9.835,9.8803,9.5449,9.6763,45150.0],["2011-02-09",9.6219,9.7353,9.5494,9.6401,44850.0],["2011-02-10",9.5766,9.8078,9.5222,9.7171,84750.0],["2011-02-11",9.631,10.1522,9.631,10.1114,102900.0],["2011-02-14",10.0797,10.1704,9.8984,9.9664,71850.0],["2011-02-15",9.98,10.0299,9.8259,9.903,70950.0],["2011-02-16",9.9075,10.0706,9.844,9.9075,67200.0],["2011-02-17",9.912,9.98,9.7896,9.9573,47100.0],["2011-02-18",9.9981,9.9981,9.8214,9.9437,71550.0],["2011-02-22",9.8214,9.9211,9.767,9.7987,38400.0],["2011-02-23",9.8939,9.8984,9.7715,9.776,29550.0],["2011-02-24",9.7942,9.9211,9.7126,9.903,44100.0],["2011-02-25",9.8894,10.2429,9.767,10.2157,52950.0],["2011-02-28",10.2519,10.3109,9.9845,10.1613,90450.0],["2011-03-01",10.1386,10.1386,9.9619,10.0117,42000.0],["2011-03-02",9.9619,10.0344,9.7942,9.9347,40650.0],["2011-03-03",10.0027,10.2111,9.9528,10.1885,48600.0],["2011-03-04",10.1794,10.193,10.0389,10.1296,29850.0],["2011-03-07",10.1296,10.1296,9.7307,9.7896,38100.0],["2011-03-08",9.8168,9.9845,9.7987,9.8486,43800.0],["2011-03-09",9.8622,9.9981,9.6854,9.7035,39750.0],["2011-03-10",9.5948,9.5948,9.3002,9.4044,55350.0],["2011-03-11",9.4089,9.4679,9.2956,9.418,34200.0],["2011-03-14",9.3681,9.4724,9.3002,9.4407,27450.0],["2011-03-15",9.2911,9.4769,9.2911,9.4225,26250.0],["2011-03-16",9.4225,9.5358,9.2911,9.3546,78600.0],["2011-03-17",9.4543,9.8712,9.4497,9.5086,36300.0],["2011-03-18",9.5585,9.8712,9.4769,9.8667,90450.0],["2011-03-21",9.9437,10.0072,9.844,10.0072,61200.0],["2011-03-22",9.9891,10.057,9.8168,10.0253,36900.0],["2011-03-23",9.9891,10.2157,9.9437,10.2066,42150.0],["2011-03-24",10.2383,10.2383,10.0661,10.2111,52650.0],["2011-03-25",10.2293,10.3335,10.0344,10.2293,83700.0],["2011-03-28",10.193,10.2338,10.1522,10.2202,40950.0],["2011-03-29",10.1704,10.2746,10.1704,10.1975,15450.0],["2011-03-30",10.2701,10.2746,9.9256,10.2655,52800.0],["2011-03-31",10.2111,10.3109,10.1522,10.2791,51750.0],["2011-04-01",10.3109,10.3698,10.2202,10.3109,44850.0],["2011-04-04",10.3109,10.3562,10.2293,10.3335,44100.0],["2011-04-05",10.2837,10.3381,10.1658,10.3381,42600.0],["2011-04-06",10.4015,10.4468,10.2383,10.406,35100.0],["2011-04-07",10.4378,10.4378,10.2791,10.3018,44100.0],["2011-04-08",10.3879,10.3879,10.2021,10.2111,25800.0],["2011-04-11",10.193,10.2202,10.0072,10.1432,41100.0],["2011-04-12",10.1024,10.2383,9.9664,10.1024,47250.0],["2011-04-13",10.1794,10.1794,9.912,9.9211,64350.0],["2011-04-14",9.8576,9.903,9.7896,9.8576,24750.0],["2011-04-15",9.8032,10.0344,9.8032,9.9347,79500.0],["2011-04-18",9.8259,9.9709,9.7489,9.8259,34650.0],["2011-04-19",9.8758,10.048,9.6537,9.7035,40800.0],["2011-04-20",9.8154,9.8793,9.6236,9.7149,46500.0],["2011-04-21",9.7697,9.8108,9.5826,9.7789,30900.0],["2011-04-25",9.7378,10.2263,9.5552,9.5734,30150.0],["2011-04-26",9.5734,9.8519,9.5734,9.7971,64200.0],["2011-04-27",9.7697,9.9889,9.7423,9.9295,28500.0],["2011-04-28",9.9158,10.0391,9.9158,9.9889,21000.0],["2011-04-29",10.0026,10.0436,9.9569,10.0026,40500.0],["2011-05-02",9.998,10.0436,9.7697,9.788,43500.0],["2011-05-03",9.788,10.1989,9.788,9.8199,28500.0],["2011-05-04",9.8108,9.8473,9.651,9.6602,24000.0],["2011-05-05",9.6373,9.9569,9.6282,9.7286,62100.0],["2011-05-06",9.8291,9.9021,9.7241,9.7241,30000.0],["2011-05-09",9.7058,9.8519,9.7058,9.8245,13350.0],["2011-05-10",9.861,10.103,9.8199,10.0984,45300.0],["2011-05-11",10.0665,10.1852,9.9752,10.0436,60750.0],["2011-05-12",9.9295,10.2445,9.9295,10.2034,35100.0],["2011-05-13",10.2536,10.4728,10.1121,10.1623,79500.0],["2011-05-16",10.0939,10.24,10.0939,10.1213,39300.0],["2011-05-17",10.0619,10.2354,10.0026,10.071,72600.0],["2011-05-18",10.071,10.1441,10.0163,10.1167,45600.0],["2011-05-19",10.1715,10.1715,10.0482,10.0619,36450.0],["2011-05-20",10.0573,10.103,9.8747,9.8793,55050.0],["2011-05-23",9.7834,9.8291,9.6876,9.7241,45000.0],["2011-05-24",9.7469,9.8017,9.6054,9.6967,49350.0],["2011-05-25",9.6921,9.8565,9.6054,9.8291,75600.0],["2011-05-26",9.7926,9.9843,9.7241,9.9843,39450.0],["2011-05-27",10.03,10.2491,10.0026,10.135,75750.0],["2011-05-31",10.1669,10.2537,10.0802,10.2034,174750.0],["2011-06-01",10.1395,10.2673,9.8976,9.9021,82500.0],["2011-06-02",9.9432,10.2034,9.9113,9.9615,41700.0],["2011-06-03",9.8245,10.0345,9.7423,9.788,60000.0],["2011-06-06",9.7743,9.9113,9.7423,9.7606,61650.0],["2011-06-07",9.8519,9.893,9.7286,9.7286,27300.0],["2011-06-08",9.683,9.9021,9.6328,9.8017,34500.0],["2011-06-09",9.8519,9.861,9.6328,9.6876,58350.0],["2011-06-10",9.6145,9.7241,9.441,9.651,92700.0],["2011-06-13",9.7241,9.8017,9.6556,9.6784,67200.0],["2011-06-14",9.7652,9.966,9.6967,9.8884,72000.0],["2011-06-15",9.7971,9.8154,9.5049,9.5689,47550.0],["2011-06-16",9.5825,9.9021,9.5825,9.6556,63300.0],["2011-06-17",9.7241,9.9432,9.5415,9.9021,112350.0],["2011-06-20",9.9021,10.1395,9.8199,9.9432,113400.0],["2011-06-21",9.9843,10.103,9.8656,10.0436,64650.0],["2011-06-22",10.0026,10.1852,9.8747,9.8747,36600.0],["2011-06-23",9.7971,10.0528,9.7332,9.9478,43350.0],["2011-06-24",9.9478,10.1076,9.861,10.0939,99600.0],["2011-06-27",10.0665,10.3906,9.9843,10.1989,94650.0],["2011-06-28",10.2263,10.2263,10.103,10.1806,93000.0],["2011-06-29",10.2034,10.2445,10.0984,10.1532,52200.0],["2011-06-30",10.1852,10.2536,10.1258,10.1623,49500.0],["2011-07-01",10.1852,10.386,10.1852,10.3176,49350.0],["2011-07-05",10.313,10.4545,10.1395,10.3815,36600.0],["2011-07-06",10.3267,10.418,10.1852,10.345,55500.0],["2011-07-07",10.4728,10.7604,10.4089,10.7376,102750.0],["2011-07-08",10.6463,10.7376,10.5047,10.7239,71100.0],["2011-07-11",10.6371,10.7284,10.4682,10.5321,94650.0],["2011-07-12",10.5413,10.8061,10.5413,10.66,54150.0],["2011-07-13",10.7239,10.9293,10.6189,10.7284,75000.0],["2011-07-14",10.7604,10.7604,10.5458,10.6097,60450.0],["2011-07-15",10.6143,10.7924,10.555,10.7741,77700.0],["2011-07-18",10.6919,10.7558,10.5184,10.5778,47700.0],["2011-07-19",10.5139,10.8471,10.281,10.7056,103650.0],["2011-07-20",10.7421,10.7924,10.6645,10.7421,37050.0],["2011-07-21",10.8272,10.942,10.6985,10.8915,94500.0],["2011-07-22",10.8869,10.9374,10.8088,10.8731,37650.0],["2011-07-25",10.6939,10.9329,10.6939,10.7996,52800.0],["2011-07-26",10.795,10.942,10.7261,10.7536,176850.0],["2011-07-27",10.7352,10.8777,10.5147,10.5514,65850.0],["2011-07-28",10.5928,10.6893,10.4917,10.5284,50100.0],["2011-07-29",10.4365,10.6066,10.3124,10.363,141300.0],["2011-08-01",10.5101,10.6801,10.34,10.6571,103500.0],["2011-08-02",10.5928,10.8547,10.556,10.556,70950.0],["2011-08-03",10.556,10.795,10.4825,10.7628,54450.0],["2011-08-04",10.6617,10.8134,10.4411,10.4411,75150.0],["2011-08-05",10.5376,10.8455,10.2435,10.5009,131550.0],["2011-08-08",10.1792,10.7123,9.6323,9.6323,252450.0],["2011-08-09",9.9632,10.6204,9.5634,10.5055,175350.0],["2011-08-10",10.2205,10.2987,9.5404,9.5726,111600.0],["2011-08-11",10.0367,10.0827,9.7334,9.9402,123450.0],["2011-08-12",9.9632,10.0413,9.545,9.5634,68850.0],["2011-08-15",9.7104,9.9678,9.6277,9.9402,64350.0],["2011-08-16",9.8299,9.9126,9.6277,9.7012,57750.0],["2011-08-17",9.761,9.9264,9.5772,9.7564,37200.0],["2011-08-18",9.5496,9.568,9.283,9.3382,152400.0],["2011-08-19",9.2784,9.4944,9.1682,9.1865,90450.0],["2011-08-22",9.4301,9.4301,9.0073,9.2141,75300.0],["2011-08-23",9.2371,9.7931,9.1865,9.784,88500.0],["2011-08-24",9.7334,9.9908,9.6507,9.931,81750.0],["2011-08-25",10.0643,10.0643,9.5082,9.5772,81300.0],["2011-08-26",9.5174,9.9126,9.5174,9.8391,104400.0],["2011-08-29",9.9402,10.0091,9.8805,9.9816,163950.0],["2011-08-30",9.9126,10.0459,9.8345,9.9724,43350.0],["2011-08-31",9.9862,10.1102,9.7931,10.0091,79500.0],["2011-09-01",9.931,10.0689,9.5772,9.6415,66750.0],["2011-09-02",9.4301,9.7104,9.329,9.3612,100350.0],["2011-09-06",9.0579,9.4117,9.0579,9.3428,70350.0],["2011-09-07",9.5036,9.6875,9.4852,9.6507,152850.0],["2011-09-08",9.5818,9.5909,9.3566,9.4531,64950.0],["2011-09-09",9.3428,9.3428,9.0762,9.1957,283050.0],["2011-09-12",9.0349,9.545,9.0073,9.5174,69750.0],["2011-09-13",9.3796,9.9356,9.3612,9.8023,89700.0],["2011-09-14",9.9126,10.1286,9.7518,9.9678,76200.0],["2011-09-15",10.0781,10.2022,9.8483,10.1608,53550.0],["2011-09-16",10.2251,10.4044,9.9218,9.9862,102300.0],["2011-09-19",9.8207,9.8207,9.5864,9.5955,53700.0],["2011-09-20",9.6047,9.7564,9.3336,9.3382,65250.0],["2011-09-21",9.3336,9.4439,9.0762,9.0946,87750.0],["2011-09-22",8.9154,9.352,8.9154,9.1452,336300.0],["2011-09-23",9.1452,9.4347,9.0211,9.1498,149250.0],["2011-09-26",9.2325,9.5036,9.136,9.4669,87750.0],["2011-09-27",9.6783,9.8575,9.4025,9.6599,102000.0],["2011-09-28",9.7196,9.7196,9.3704,9.3796,105300.0],["2011-09-29",9.6139,9.7794,9.4944,9.7564,83400.0],["2011-09-30",9.6185,9.8345,9.4944,9.4944,104100.0],["2011-10-03",9.4715,9.5358,9.0395,9.0854,161700.0],["2011-10-04",9.0671,9.8897,9.0579,9.6461,165000.0],["2011-10-05",9.568,9.6507,9.4439,9.6277,80250.0],["2011-10-06",9.5726,9.8621,9.4117,9.8391,76350.0],["2011-10-07",9.8391,9.8621,9.5266,9.568,88350.0],["2011-10-10",9.7564,9.9402,9.6507,9.9172,116700.0],["2011-10-11",9.8345,10.1562,9.8299,10.0827,114750.0],["2011-10-12",10.1424,10.3998,10.0413,10.3079,126300.0],["2011-10-13",10.3308,10.3308,10.0827,10.2067,39300.0],["2011-10-14",10.2895,10.363,10.0965,10.3584,71400.0],["2011-10-17",10.2343,10.317,10.0137,10.0367,69600.0],["2011-10-18",10.0873,10.4825,10.0321,10.4319,83250.0],["2011-10-19",10.3768,10.5192,10.2067,10.3124,52050.0],["2011-10-20",10.3079,10.3722,10.0321,10.3354,34500.0],["2011-10-21",10.5506,10.745,10.4072,10.7172,89700.0],["2011-10-24",10.7357,10.8653,10.3563,10.7681,92100.0],["2011-10-25",10.5599,10.6524,10.1897,10.2128,85500.0],["2011-10-26",10.4164,10.8653,10.3794,10.8236,164850.0],["2011-10-27",10.8468,11.3373,10.6802,11.2216,247500.0],["2011-10-28",11.1984,11.3697,11.1522,11.2077,101100.0],["2011-10-31",10.9856,11.2216,10.9486,11.055,56550.0],["2011-11-01",10.6709,11.092,10.546,10.5645,76650.0],["2011-11-02",10.7774,11.1475,10.6941,11.1013,57750.0],["2011-11-03",11.2216,11.4483,10.9208,11.4113,89850.0],["2011-11-04",11.3095,11.3095,11.0781,11.1059,61950.0],["2011-11-07",11.1152,11.1152,10.782,10.9948,94200.0],["2011-11-08",11.0781,11.3882,10.8421,11.3141,51000.0],["2011-11-09",11.0504,11.2771,10.7264,10.7264,80550.0],["2011-11-10",10.9208,11.1753,10.8745,10.981,40800.0],["2011-11-11",11.1244,11.2771,11.0781,11.2771,42600.0],["2011-11-14",11.2401,11.2586,10.9671,11.1105,75000.0],["2011-11-15",11.0134,11.453,11.0087,11.3882,47250.0],["2011-11-16",11.2494,11.5686,11.2401,11.2632,43500.0],["2011-11-17",11.2771,11.4437,11.1568,11.1938,52950.0],["2011-11-18",11.1938,11.5686,11.1337,11.4715,74400.0],["2011-11-21",11.1985,11.4437,11.0504,11.055,61500.0],["2011-11-22",11.055,11.055,10.8051,10.8421,40500.0],["2011-11-23",10.7496,10.8144,10.546,10.546,65550.0],["2011-11-25",10.5182,10.6524,10.2221,10.2267,30300.0],["2011-11-28",10.5737,10.9393,10.5506,10.7033,94800.0],["2011-11-29",10.7126,10.7126,10.4627,10.5691,117000.0],["2011-11-30",10.9995,11.4021,10.7264,11.3465,195450.0],["2011-12-01",11.254,11.564,11.1846,11.4345,176250.0],["2011-12-02",11.564,11.7769,11.4391,11.6103,57750.0],["2011-12-05",11.7908,11.7908,11.527,11.726,113700.0],["2011-12-06",11.6982,11.8602,11.5733,11.7399,61200.0],["2011-12-07",11.6612,11.8648,11.5548,11.7676,43200.0],["2011-12-08",11.6936,11.7306,11.4159,11.4483,61350.0],["2011-12-09",11.49,11.9296,11.49,11.763,130050.0],["2011-12-12",11.6057,11.7306,11.4761,11.5872,58500.0],["2011-12-13",11.6658,11.8324,11.4252,11.4437,91350.0],["2011-12-14",11.3465,11.5733,11.3465,11.5455,85200.0],["2011-12-15",11.6704,11.6704,11.5039,11.6519,85500.0],["2011-12-16",11.5686,11.9481,11.5686,11.6427,146400.0],["2011-12-19",11.7445,11.8879,11.4576,11.5085,71700.0],["2011-12-20",11.7491,11.9944,11.6751,11.9712,78750.0],["2011-12-21",11.9759,11.9759,11.7769,11.8602,128850.0],["2011-12-22",11.9065,12.1841,11.8046,11.9111,200850.0],["2011-12-23",11.9064,11.9805,11.8417,11.8787,24450.0],["2011-12-27",11.8463,12.1748,11.7537,12.1054,58500.0],["2011-12-28",12.1378,12.2535,12.0129,12.0221,39000.0],["2011-12-29",12.0406,12.2489,12.0406,12.2119,27300.0],["2011-12-30",12.1934,12.1934,11.9481,11.9712,51900.0],["2012-01-03",11.8972,12.2257,11.7537,12.0638,82800.0],["2012-01-04",11.9527,11.999,11.8185,11.8972,124950.0],["2012-01-05",11.8324,12.1054,11.6936,12.0314,35850.0],["2012-01-06",12.036,12.1147,11.8139,11.8463,117600.0],["2012-01-09",11.8833,12.1054,11.6797,12.0314,72750.0],["2012-01-10",12.1471,12.2119,12.0083,12.1054,61350.0],["2012-01-11",12.0915,12.0962,11.9944,12.0777,43500.0],["2012-01-12",12.0638,12.1147,11.9018,12.0638,115950.0],["2012-01-13",11.8879,12.0545,11.8324,12.0036,72750.0],["2012-01-17",12.0777,12.1702,12.0314,12.0869,72300.0],["2012-01-18",12.0684,12.309,11.8787,12.2859,68850.0],["2012-01-19",12.3368,12.397,12.1517,12.3507,36450.0],["2012-01-20",12.3044,12.7255,12.1841,12.5358,113400.0],["2012-01-23",12.5521,12.715,11.7283,12.5381,48300.0],["2012-01-24",12.445,12.6079,12.4031,12.5148,68400.0],["2012-01-25",12.445,12.4776,12.1751,12.2775,88200.0],["2012-01-26",12.2868,12.2868,11.7004,11.961,94350.0],["2012-01-27",11.8726,12.0122,11.8214,11.961,55800.0],["2012-01-30",11.8679,12.0867,11.7981,11.9424,45450.0],["2012-01-31",12.0401,12.0401,11.7562,11.7935,57600.0],["2012-02-01",11.9145,12.2775,11.7981,12.0355,102750.0],["2012-02-02",12.0913,12.217,11.9145,12.1099,63600.0],["2012-02-03",12.338,12.6684,12.1798,12.4311,101250.0],["2012-02-06",12.4078,12.4078,11.9843,12.0169,101250.0],["2012-02-07",11.9238,12.0913,11.8772,11.9424,55500.0],["2012-02-08",11.961,12.1984,11.9564,12.0308,37500.0],["2012-02-09",11.9657,12.0401,11.84,11.8819,34650.0],["2012-02-10",11.7423,11.7748,11.6678,11.6724,30600.0],["2012-02-13",11.8074,11.9191,11.5421,11.9145,43800.0],["2012-02-14",11.7981,11.8772,11.6026,11.7423,49350.0],["2012-02-15",11.7795,11.7795,11.4956,11.5375,56400.0],["2012-02-16",11.5375,12.096,11.5375,11.9889,81600.0],["2012-02-17",12.0587,12.1053,11.8958,12.0355,49050.0],["2012-02-21",12.0169,12.0169,11.7935,11.8493,44850.0],["2012-02-22",11.826,11.8819,11.5933,11.6073,39750.0],["2012-02-23",11.6399,12.0867,11.5701,12.082,36450.0],["2012-02-24",12.0494,12.217,11.7609,11.7795,38250.0],["2012-02-27",11.6771,12.0401,11.5654,11.961,99000.0],["2012-02-28",11.9796,12.068,11.854,12.0262,95400.0],["2012-02-29",12.0075,12.1425,11.705,11.7376,127050.0],["2012-03-01",11.7842,12.0867,11.6492,11.6678,58350.0],["2012-03-02",11.6864,11.7283,11.2396,11.3187,103950.0],["2012-03-05",11.3187,11.4956,11.221,11.4397,60450.0],["2012-03-06",11.3187,11.4816,11.1279,11.1419,66450.0],["2012-03-07",11.2163,11.6119,11.1419,11.3839,73050.0],["2012-03-08",11.3979,11.5654,11.2489,11.5421,62250.0],["2012-03-09",11.5328,11.9843,11.5328,11.8074,47850.0],["2012-03-12",11.7702,11.9796,11.719,11.9424,54000.0],["2012-03-13",12.0029,12.1518,11.8679,12.1425,50700.0],["2012-03-14",12.1611,12.1891,11.9889,12.0262,41550.0],["2012-03-15",12.0867,12.1472,11.8958,12.1006,59550.0],["2012-03-16",12.0541,12.1239,11.9238,12.0308,151800.0],["2012-03-19",11.9191,12.1472,11.8912,12.0913,68100.0],["2012-03-20",11.9843,12.0308,11.8912,11.975,58350.0],["2012-03-21",12.0448,12.1006,11.9005,12.0355,30900.0],["2012-03-22",11.9098,11.9098,11.6585,11.8865,38250.0],["2012-03-23",11.8493,11.9145,11.6864,11.8633,62250.0],["2012-03-26",11.9517,12.1891,11.9517,12.1844,57900.0],["2012-03-27",12.1891,12.1891,12.0122,12.0308,42150.0],["2012-03-28",12.0308,12.203,11.9657,12.1053,50250.0],["2012-03-29",11.9889,12.0867,11.8167,11.9889,30600.0],["2012-03-30",12.1099,12.3845,11.975,12.1146,103650.0],["2012-04-02",12.0448,12.4218,11.9284,12.3333,54450.0],["2012-04-03",12.2821,12.2914,12.0029,12.1658,52650.0],["2012-04-04",11.9982,12.0169,11.7423,11.8912,46050.0],["2012-04-05",11.8074,11.9191,11.8074,11.8819,19200.0],["2012-04-09",11.6538,11.6771,11.4258,11.4537,83700.0],["2012-04-10",11.4677,11.5328,11.2024,11.2164,50550.0],["2012-04-11",11.4677,11.5003,11.2722,11.5003,39450.0],["2012-04-12",11.4723,11.7004,11.4491,11.6119,43050.0],["2012-04-13",11.5561,11.5561,11.3886,11.4863,59100.0],["2012-04-16",11.5049,11.6166,11.5003,11.598,40350.0],["2012-04-17",11.6818,11.9377,11.6818,11.7423,32400.0],["2012-04-18",11.6585,11.7562,11.5747,11.6259,52650.0],["2012-04-19",11.6724,11.7841,11.4677,11.6119,41400.0],["2012-04-20",11.8353,11.9936,11.7376,11.7655,54900.0],["2012-04-23",11.6062,11.7327,11.55,11.5922,94200.0],["2012-04-24",11.5781,11.8358,11.5781,11.8077,55950.0],["2012-04-25",11.967,12.0982,11.8546,12.042,57000.0],["2012-04-26",12.0467,12.3325,12.0467,12.2856,38850.0],["2012-04-27",12.2856,12.3981,12.22,12.37,134700.0],["2012-04-30",12.3278,12.3278,12.1451,12.2013,76500.0],["2012-05-01",12.1638,12.4168,12.0092,12.0139,88500.0],["2012-05-02",11.967,12.0982,11.8967,12.0092,40200.0],["2012-05-03",11.9764,12.0092,11.7983,11.8874,45000.0],["2012-05-04",11.803,11.8124,11.5078,11.6578,82200.0],["2012-05-07",11.3813,12.1357,11.3719,11.9717,91500.0],["2012-05-08",11.8405,12.2013,11.7608,12.131,39450.0],["2012-05-09",11.9436,12.1076,11.8405,11.9014,30000.0],["2012-05-10",11.9811,12.1029,11.8405,12.042,42000.0],["2012-05-11",11.9155,12.0139,11.7234,11.7936,54300.0],["2012-05-14",11.625,11.7374,11.4797,11.6297,52800.0],["2012-05-15",11.6062,11.8171,11.5875,11.714,60000.0],["2012-05-16",11.7421,12.1216,11.7421,11.9248,59850.0],["2012-05-17",11.9202,12.0795,11.8264,11.8733,60150.0],["2012-05-18",11.8358,11.9717,11.5031,11.8264,99000.0],["2012-05-21",11.8592,11.9436,11.7562,11.9248,135450.0],["2012-05-22",11.9061,12.117,11.9061,12.0888,91500.0],["2012-05-23",11.9295,12.1919,11.9014,12.0467,45000.0],["2012-05-24",12.0982,12.0982,11.8311,12.0045,63600.0],["2012-05-25",12.0279,12.0279,11.8405,11.8874,31650.0],["2012-05-29",12.0748,12.2903,11.8452,11.9998,53700.0],["2012-05-30",11.9295,11.9483,11.8311,11.8733,107550.0],["2012-05-31",11.8592,12.0607,11.7843,12.0373,88200.0],["2012-06-01",11.7374,11.9717,11.6952,11.6999,98700.0],["2012-06-04",11.7796,11.892,11.7421,11.7608,42450.0],["2012-06-05",11.6952,11.8311,11.6952,11.8077,98700.0],["2012-06-06",11.8311,11.878,11.7749,11.8546,51000.0],["2012-06-07",11.967,11.9998,11.7562,11.8452,81300.0],["2012-06-08",11.8124,12.056,11.789,11.9858,40650.0],["2012-06-11",12.0326,12.0607,11.7421,11.7421,73350.0],["2012-06-12",11.7843,12.0045,11.7796,11.9951,45900.0],["2012-06-13",12.0045,12.0467,11.8218,11.9108,60300.0],["2012-06-14",11.892,12.0607,11.892,11.9764,48300.0],["2012-06-15",11.9342,12.1591,11.9342,12.0607,124200.0],["2012-06-18",11.9858,12.0795,11.8874,11.9623,53100.0],["2012-06-19",11.9717,12.2622,11.9202,12.1169,63450.0],["2012-06-20",12.0841,12.1685,11.9858,12.1169,48750.0],["2012-06-21",12.1029,12.1029,11.8827,11.953,50850.0],["2012-06-22",12.0514,12.2528,12.0092,12.2013,141750.0],["2012-06-25",11.9951,12.0654,11.9342,11.967,28350.0],["2012-06-26",11.9061,12.1544,11.8874,12.0326,28200.0],["2012-06-27",12.0045,12.1498,11.9764,12.1451,22950.0],["2012-06-28",12.056,12.2528,11.8967,12.2481,51750.0],["2012-06-29",12.3231,12.5715,12.2294,12.5715,61650.0],["2012-07-02",12.5761,12.5996,12.2856,12.5949,60000.0],["2012-07-03",12.6043,12.8338,12.4496,12.8338,45900.0],["2012-07-05",12.8057,12.9182,12.698,12.698,30000.0],["2012-07-06",12.5527,12.951,12.5152,12.698,37950.0],["2012-07-09",12.6324,12.698,12.5996,12.6511,24150.0],["2012-07-10",12.6839,12.7355,12.548,12.6089,30000.0],["2012-07-11",12.6371,12.9557,12.6043,12.8573,55950.0],["2012-07-12",12.7542,12.9276,12.5808,12.8901,101700.0],["2012-07-13",12.9041,13.2462,12.8948,13.026,63300.0],["2012-07-16",12.9604,12.9744,12.7589,12.8854,31050.0],["2012-07-17",12.9978,13.1618,12.8292,13.0494,38550.0],["2012-07-18",13.0072,13.2462,12.9978,13.129,35700.0],["2012-07-19",13.1431,13.2321,12.8385,12.8479,29250.0],["2012-07-20",12.7355,12.8432,12.534,12.5668,57300.0],["2012-07-23",12.397,12.5668,12.1801,12.4206,46500.0],["2012-07-24",12.496,12.5715,12.3404,12.3876,30750.0],["2012-07-25",12.5338,12.8638,12.1329,12.1942,48150.0],["2012-07-26",12.4253,12.463,12.0056,12.1801,36300.0],["2012-07-27",12.1848,12.397,12.1235,12.3451,55950.0],["2012-07-30",12.3404,12.463,12.298,12.3168,24300.0],["2012-07-31",12.3121,12.3121,12.0764,12.1377,57300.0],["2012-08-01",12.2131,12.2367,11.9019,11.9207,67650.0],["2012-08-02",11.8312,12.1707,11.8312,12.1518,55200.0],["2012-08-03",12.2273,12.7507,12.2273,12.7271,91650.0],["2012-08-06",12.7742,12.8874,12.5102,12.5998,93150.0],["2012-08-07",12.6564,12.8308,12.6375,12.6611,58500.0],["2012-08-08",12.6422,12.7412,12.5385,12.5621,20100.0],["2012-08-09",12.5809,12.6045,12.4583,12.5856,53400.0],["2012-08-10",12.4866,12.6045,12.4725,12.5573,35100.0],["2012-08-13",12.4913,12.4913,12.1329,12.3451,32850.0],["2012-08-14",12.3687,12.5149,12.199,12.3781,55650.0],["2012-08-15",12.3074,12.4583,12.2933,12.3876,19800.0],["2012-08-16",12.364,12.5668,12.2367,12.5055,17550.0],["2012-08-17",12.4583,12.7554,12.4017,12.6988,49650.0],["2012-08-20",12.6186,12.6658,12.4489,12.6186,55350.0],["2012-08-21",12.6705,12.8403,12.5856,12.7271,56850.0],["2012-08-22",12.6799,12.6799,12.4772,12.5998,28950.0],["2012-08-23",12.6139,12.6139,12.3451,12.364,16950.0],["2012-08-24",12.3027,12.5243,12.3027,12.4064,45450.0],["2012-08-27",12.4159,12.4819,12.3263,12.4442,21300.0],["2012-08-28",12.4206,12.6469,12.3168,12.6234,42300.0],["2012-08-29",12.6705,12.7224,12.4253,12.6799,29550.0],["2012-08-30",12.5903,12.6658,12.529,12.5526,12000.0],["2012-08-31",12.6328,12.7412,12.5243,12.5243,45300.0],["2012-09-04",12.364,12.6988,12.2885,12.6328,97200.0],["2012-09-05",12.7082,12.7318,12.5243,12.6799,78450.0],["2012-09-06",12.713,12.8497,12.5432,12.7884,106500.0],["2012-09-07",12.8497,12.8497,12.5951,12.6752,62550.0],["2012-09-10",12.6752,12.8308,12.6469,12.6988,22950.0],["2012-09-11",12.7177,12.8921,12.6281,12.8638,116400.0],["2012-09-12",12.8921,12.977,12.6847,12.8497,32100.0],["2012-09-13",12.8874,13.4721,12.7554,13.2128,63300.0],["2012-09-14",13.2741,13.4391,13.2411,13.3401,84600.0],["2012-09-17",13.2458,13.2552,13.0713,13.2317,26700.0],["2012-09-18",13.2411,13.4344,13.1798,13.3731,33600.0],["2012-09-19",13.359,13.4391,13.1751,13.1986,36150.0],["2012-09-20",13.0855,13.1373,13.0053,13.0525,21600.0],["2012-09-21",13.2317,13.3495,13.0336,13.0525,200400.0],["2012-09-24",13.0242,13.5429,12.9723,13.4486,41100.0],["2012-09-25",13.4957,13.59,13.1609,13.1892,69150.0],["2012-09-26",13.2458,13.3637,13.043,13.0525,68550.0],["2012-09-27",13.1279,13.2222,13.043,13.2128,29850.0],["2012-09-28",13.1751,13.2411,13.0147,13.0147,41250.0],["2012-10-01",13.1326,13.1515,12.8874,12.9204,35100.0],["2012-10-02",13.0053,13.0195,12.8167,12.9582,39300.0],["2012-10-03",12.9393,12.9959,12.8308,12.8874,34800.0],["2012-10-04",12.8969,12.9063,12.6092,12.7648,85350.0],["2012-10-05",12.779,12.9534,12.7271,12.7412,79650.0],["2012-10-08",12.713,13.0336,12.6988,12.7884,68250.0],["2012-10-09",12.7365,12.8167,12.6658,12.7601,33450.0],["2012-10-10",12.7412,12.8638,12.6941,12.7695,28050.0],["2012-10-11",12.845,12.8544,12.7177,12.8403,33900.0],["2012-10-12",12.8073,12.9864,12.7177,12.7931,23700.0],["2012-10-15",12.7931,12.8874,12.6799,12.8261,25800.0],["2012-10-16",12.7318,12.8591,12.5243,12.6752,55650.0],["2012-10-17",12.713,12.9157,12.713,12.7601,26250.0],["2012-10-18",12.7412,12.8025,12.3782,12.4064,27750.0],["2012-10-19",12.331,12.4442,12.0952,12.2367,50250.0],["2012-10-22",12.2178,12.4159,12.2131,12.3923,36600.0],["2012-10-23",12.397,12.6011,12.3448,12.4825,68700.0],["2012-10-24",12.5157,12.5157,12.3733,12.4872,21150.0],["2012-10-25",12.5537,12.6676,12.3448,12.4682,33150.0],["2012-10-26",12.435,12.7767,12.435,12.6106,53250.0],["2012-10-31",12.6581,12.7578,12.4018,12.6676,58800.0],["2012-11-01",12.6533,12.6533,12.2736,12.4398,60300.0],["2012-11-02",12.5204,12.6059,12.2452,12.3069,77700.0],["2012-11-05",12.3448,12.6771,12.3258,12.6011,30900.0],["2012-11-06",12.5726,12.6913,12.5584,12.6106,44850.0],["2012-11-07",12.4967,12.4967,11.7895,11.7895,92850.0],["2012-11-08",11.8085,12.0221,11.7563,11.799,49800.0],["2012-11-09",11.7943,11.9319,11.7611,11.7943,49950.0],["2012-11-12",11.7943,11.9984,11.7943,11.9462,14700.0],["2012-11-13",11.8655,12.0743,11.7468,11.7895,95100.0],["2012-11-14",11.7943,11.7943,11.2342,11.3292,46800.0],["2012-11-15",11.3671,11.3766,11.1773,11.2342,42000.0],["2012-11-16",11.1915,11.6187,11.1393,11.4905,106650.0],["2012-11-19",11.7231,11.7278,11.4668,11.6994,60900.0],["2012-11-20",11.6424,11.8417,11.5095,11.6804,31050.0],["2012-11-21",11.6756,11.875,11.5712,11.8702,18450.0],["2012-11-23",11.9272,11.9462,11.7421,11.9414,24000.0],["2012-11-26",11.8797,11.9984,11.8085,11.9794,26850.0],["2012-11-27",11.9319,11.9604,11.6661,11.7041,44250.0],["2012-11-28",11.6994,11.6994,11.4858,11.6187,131550.0],["2012-11-29",11.7611,11.9224,11.6329,11.856,37800.0],["2012-11-30",11.9034,11.9034,11.5,11.7421,85800.0],["2012-12-03",11.7753,11.875,11.5712,11.7895,26250.0],["2012-12-04",11.7848,11.8987,11.5712,11.8987,34500.0],["2012-12-05",11.9746,11.9746,11.7468,11.856,19800.0],["2012-12-06",11.8228,11.8275,11.6566,11.8085,30150.0],["2012-12-07",11.8892,11.8892,11.5712,11.6471,28350.0],["2012-12-10",11.7326,11.9367,11.6282,11.8512,103500.0],["2012-12-11",11.8655,11.8845,11.6994,11.7753,60900.0],["2012-12-12",11.8275,11.8607,11.4383,11.4763,84900.0],["2012-12-13",11.4573,11.5854,11.4051,11.5048,62400.0],["2012-12-14",11.5143,11.7103,11.4761,11.6482,51150.0],["2012-12-17",11.8919,12.0496,11.7963,12.0114,86100.0],["2012-12-18",12.064,12.5563,12.0496,12.5037,52350.0],["2012-12-19",12.4703,12.5515,12.4033,12.475,87600.0],["2012-12-20",12.4607,12.6041,12.2695,12.3986,71400.0],["2012-12-21",12.4033,12.5945,12.3221,12.4703,136650.0],["2012-12-24",12.475,12.6328,12.2647,12.4607,53700.0],["2012-12-26",12.5228,12.542,12.1835,12.3986,47100.0],["2012-12-27",12.4416,12.5276,12.1357,12.389,32850.0],["2012-12-28",12.3078,12.4272,12.1835,12.3221,31200.0],["2012-12-31",12.3699,12.5085,12.2791,12.3508,74250.0],["2013-01-02",12.6328,12.8479,12.3794,12.7809,100350.0],["2013-01-03",12.8335,12.8335,12.5659,12.6519,28200.0],["2013-01-04",12.714,12.8861,12.6041,12.867,113550.0],["2013-01-07",12.8287,12.8909,12.628,12.8335,35400.0],["2013-01-08",12.7809,12.7809,12.6519,12.7284,48600.0],["2013-01-09",12.7475,12.8383,12.6806,12.8192,46650.0],["2013-01-10",12.8383,12.867,12.542,12.5706,41250.0],["2013-01-11",12.5993,12.6232,12.1452,12.15,255450.0],["2013-01-14",12.0688,12.2791,12.064,12.2552,47700.0],["2013-01-15",12.1596,12.3603,12.1261,12.2647,28650.0],["2013-01-16",12.2743,12.2743,12.1787,12.2217,33000.0],["2013-01-17",12.26,12.3316,12.193,12.3125,18600.0],["2013-01-18",12.2791,12.303,12.021,12.1596,97650.0],["2013-01-22",12.1978,12.1978,12.0066,12.0974,96750.0],["2013-01-23",12.1213,12.1261,11.9493,12.0066,92850.0],["2013-01-24",12.0592,12.1548,11.978,12.064,69900.0],["2013-01-25",12.15,12.15,11.7676,11.8537,115650.0],["2013-01-28",11.8919,11.8919,11.6338,11.8059,148350.0],["2013-01-29",11.7676,11.9445,11.7533,11.8489,166350.0],["2013-01-30",11.8441,11.8728,11.4331,11.4522,146250.0],["2013-01-31",11.4378,11.6959,11.4378,11.6816,99750.0],["2013-02-01",11.7581,11.8489,11.6482,11.825,89100.0],["2013-02-04",11.7676,11.8489,11.7151,11.8202,77850.0],["2013-02-05",11.8393,11.9923,11.782,11.868,44550.0],["2013-02-06",11.8011,11.8871,11.6768,11.8441,59100.0],["2013-02-07",11.8537,11.8919,11.7724,11.8107,40950.0],["2013-02-08",11.7915,11.9397,11.7294,11.7724,71400.0],["2013-02-11",11.7581,11.911,11.7485,11.8011,16650.0],["2013-02-12",11.8393,11.8393,11.6625,11.7581,58050.0],["2013-02-13",11.7581,11.8202,11.7198,11.8011,34800.0],["2013-02-14",11.8059,11.9349,11.7342,11.7629,80100.0],["2013-02-15",11.8632,11.9875,11.7533,11.9302,44700.0],["2013-02-19",11.9588,12.0018,11.8585,11.9732,149100.0],["2013-02-20",11.9732,12.0305,11.7007,11.7055,73800.0],["2013-02-21",11.7485,11.9063,11.7103,11.782,47550.0],["2013-02-22",11.8298,12.0592,11.8059,11.8871,42600.0],["2013-02-25",11.9349,12.021,11.6529,11.7103,54150.0],["2013-02-26",11.7533,11.8776,11.7533,11.7868,33300.0],["2013-02-27",11.7772,11.8871,11.7485,11.782,70950.0],["2013-02-28",11.7485,11.9397,11.6864,11.8154,49650.0],["2013-03-01",11.7342,11.8919,11.6195,11.8107,40350.0],["2013-03-04",11.8059,11.8202,11.6482,11.7676,44100.0],["2013-03-05",11.8632,12.1883,11.8059,12.1548,67800.0],["2013-03-06",12.2169,12.3842,12.1357,12.2313,72600.0],["2013-03-07",12.2695,12.2982,12.1261,12.2408,21900.0],["2013-03-08",12.3603,12.3603,11.9588,12.2552,91200.0],["2013-03-11",12.2504,12.3078,12.0879,12.193,45300.0],["2013-03-12",12.1357,12.2361,12.0735,12.1883,31800.0],["2013-03-13",12.1883,12.3077,12.1596,12.2647,25950.0],["2013-03-14",12.2839,12.5037,12.2791,12.4368,54000.0],["2013-03-15",12.4655,12.7092,12.4129,12.6949,116100.0],["2013-03-18",12.4559,12.6997,12.4559,12.6136,195450.0],["2013-03-19",12.6806,12.7666,12.5754,12.6328,73350.0],["2013-03-20",12.7284,12.757,12.5037,12.5659,37800.0],["2013-03-21",12.5228,12.6853,12.5228,12.5706,51750.0],["2013-03-22",12.6519,12.7523,12.4894,12.6471,107850.0],["2013-03-25",12.6662,12.7188,12.5802,12.7045,76200.0],["2013-03-26",12.8048,12.867,12.6375,12.8574,30300.0],["2013-03-27",12.8144,12.8383,12.7092,12.7953,48300.0],["2013-03-28",12.8526,12.9148,12.628,12.757,79500.0],["2013-04-01",12.7809,12.7953,12.5324,12.6423,52350.0],["2013-04-02",12.7236,12.7379,12.4989,12.542,64500.0],["2013-04-03",12.5945,12.5993,12.3699,12.3842,22650.0],["2013-04-04",12.4368,12.5037,12.2647,12.4894,22200.0],["2013-04-05",12.2886,12.4894,12.2791,12.4177,38550.0],["2013-04-08",12.4942,12.5037,12.2743,12.4989,32400.0],["2013-04-09",12.5563,12.5563,12.26,12.4798,28950.0],["2013-04-10",12.4989,12.7427,12.4989,12.714,30900.0],["2013-04-11",12.6471,12.7714,12.542,12.5802,35700.0],["2013-04-12",12.4989,12.6184,12.4272,12.5993,39450.0],["2013-04-15",12.5659,12.585,12.3269,12.3794,83100.0],["2013-04-16",12.4511,12.5228,12.2074,12.3412,78150.0],["2013-04-17",12.2791,12.4225,12.1022,12.2265,42750.0],["2013-04-18",12.2886,12.3986,12.0735,12.1405,45600.0],["2013-04-19",12.1166,12.3699,12.1166,12.3269,52950.0],["2013-04-22",12.3747,12.3747,12.0831,12.2313,41550.0],["2013-04-23",12.3372,12.395,12.2505,12.3372,34500.0],["2013-04-24",12.2987,12.4143,12.2842,12.3757,21600.0],["2013-04-25",12.4191,12.8428,12.4191,12.8043,48150.0],["2013-04-26",12.8428,12.8717,12.6647,12.7273,121200.0],["2013-04-29",12.8091,12.8477,12.708,12.8477,15750.0],["2013-04-30",12.891,12.9103,12.7899,12.9054,49650.0],["2013-05-01",12.8717,12.9006,12.6502,12.6936,100350.0],["2013-05-02",12.7754,12.9054,12.7369,12.9054,43050.0],["2013-05-03",12.968,13.151,12.9343,13.0499,91050.0],["2013-05-06",13.0836,13.2907,13.0017,13.2184,38100.0],["2013-05-07",13.2859,13.3822,13.2184,13.3436,42000.0],["2013-05-08",13.3388,13.3388,13.1269,13.2377,35400.0],["2013-05-09",13.257,13.257,13.0499,13.1896,40800.0],["2013-05-10",13.2473,13.2859,13.1799,13.2425,12000.0],["2013-05-13",13.2618,13.3388,13.0258,13.2088,46350.0],["2013-05-14",13.2088,13.4351,13.2088,13.3822,44250.0],["2013-05-15",13.3051,13.4496,13.0932,13.4111,32250.0],["2013-05-16",13.3918,13.4785,13.1655,13.3388,64050.0],["2013-05-17",13.4351,13.5507,13.2618,13.517,50250.0],["2013-05-20",13.4977,13.5989,13.387,13.5218,34050.0],["2013-05-21",13.5314,13.7096,13.4207,13.6278,22950.0],["2013-05-22",13.6374,13.7193,13.2714,13.4062,29250.0],["2013-05-23",13.3533,13.5122,13.1799,13.3581,25500.0],["2013-05-24",13.3148,13.3533,13.1944,13.3533,11400.0],["2013-05-28",13.4833,13.7241,13.2281,13.4929,38250.0],["2013-05-29",13.387,13.5122,13.2859,13.387,21150.0],["2013-05-30",13.4688,13.7241,13.3966,13.5892,29700.0],["2013-05-31",13.5026,13.5796,13.281,13.281,51900.0],["2013-06-03",13.3148,13.6133,13.1269,13.5363,82500.0],["2013-06-04",13.5652,13.7,13.4255,13.57,36600.0],["2013-06-05",13.5748,13.5748,13.281,13.3533,26550.0],["2013-06-06",13.3966,13.4592,13.127,13.387,85200.0],["2013-06-07",13.5074,13.5555,13.2521,13.4977,40200.0],["2013-06-10",13.5844,13.7241,13.334,13.6278,73050.0],["2013-06-11",13.5266,13.7241,13.2473,13.4689,40500.0],["2013-06-12",13.517,13.6518,13.2522,13.2762,44100.0],["2013-06-13",13.3196,13.7241,13.3196,13.6855,24300.0],["2013-06-14",13.7096,13.7096,13.2714,13.2859,71400.0],["2013-06-17",13.3581,13.3581,13.2281,13.3581,19650.0],["2013-06-18",13.4207,13.5555,13.3196,13.5266,36450.0],["2013-06-19",13.5507,13.5507,13.3533,13.3629,37650.0],["2013-06-20",13.2281,13.5363,13.1751,13.3677,90600.0],["2013-06-21",13.4351,13.5074,13.3677,13.4785,127950.0],["2013-06-24",13.3966,13.6133,13.151,13.4351,115800.0],["2013-06-25",13.5796,13.6759,13.4399,13.6711,69150.0],["2013-06-26",13.6759,13.7144,13.4785,13.5266,32550.0],["2013-06-27",13.647,13.7144,13.5026,13.5459,27000.0],["2013-06-28",13.5555,13.6133,13.3485,13.3629,190200.0],["2013-07-01",13.4592,13.6133,13.3581,13.6133,65250.0],["2013-07-02",13.5651,13.7241,13.5025,13.6711,59850.0],["2013-07-03",13.647,13.7241,13.5411,13.7,35850.0],["2013-07-05",13.8685,14.0949,13.7385,14.0949,47400.0],["2013-07-08",14.09,14.3164,14.0804,14.1815,105000.0],["2013-07-09",14.2393,14.249,13.9889,14.1864,125850.0],["2013-07-10",14.2152,14.2778,14.09,14.273,54600.0],["2013-07-11",14.4175,14.4271,14.2441,14.3693,82800.0],["2013-07-12",14.3934,14.6775,14.2923,14.6486,84000.0],["2013-07-15",14.6631,14.7401,14.639,14.7112,58200.0],["2013-07-16",14.7209,14.8846,14.6631,14.7835,55350.0],["2013-07-17",14.8075,14.9183,14.7064,14.7883,36900.0],["2013-07-18",14.8653,15.0002,14.7738,14.952,26100.0],["2013-07-19",14.899,15.1302,14.692,15.0676,98100.0],["2013-07-22",14.8942,15.1205,14.875,15.1013,79500.0],["2013-07-23",15.1061,15.1933,15.0286,15.0819,38550.0],["2013-07-24",15.1352,15.1885,14.5974,15.0141,33900.0],["2013-07-25",14.9899,15.5034,14.985,15.4356,63750.0],["2013-07-26",15.2999,15.828,15.2999,15.7844,31050.0],["2013-07-29",15.7069,15.9927,15.5083,15.5615,29250.0],["2013-07-30",15.5761,15.5761,15.1013,15.2951,46500.0],["2013-07-31",15.3871,15.5615,15.1449,15.2854,65100.0],["2013-08-01",15.4889,15.5519,15.3484,15.5228,31800.0],["2013-08-02",15.4356,15.5034,15.2757,15.4356,20850.0],["2013-08-05",15.4356,15.6342,15.4307,15.6052,29400.0],["2013-08-06",15.61,15.673,15.3726,15.61,26550.0],["2013-08-07",15.61,15.702,15.2999,15.3532,67500.0],["2013-08-08",15.3096,15.5809,15.3096,15.4114,27900.0],["2013-08-09",15.3968,15.5083,15.2612,15.2709,39000.0],["2013-08-12",15.2612,15.5034,15.2612,15.455,31200.0],["2013-08-13",15.5616,15.6536,15.4356,15.5712,61050.0],["2013-08-14",15.5228,15.7408,15.4986,15.5858,29250.0],["2013-08-15",15.455,15.6584,15.392,15.6148,76500.0],["2013-08-16",15.5276,15.6875,15.4695,15.5809,123900.0],["2013-08-19",15.6197,15.7263,15.4647,15.484,89250.0],["2013-08-20",15.5228,15.9685,15.5228,15.8668,75000.0],["2013-08-21",15.8474,15.8861,15.5519,15.5664,85350.0],["2013-08-22",15.5567,16.0509,15.5034,15.9637,108600.0],["2013-08-23",15.954,16.1187,15.828,15.9588,67650.0],["2013-08-26",16.0073,16.0073,15.61,15.6827,22350.0],["2013-08-27",15.4695,15.5955,14.9705,15.0771,88050.0],["2013-08-28",15.1255,15.455,14.8542,15.1352,29250.0],["2013-08-29",15.1546,15.4162,15.1449,15.2273,50250.0],["2013-08-30",15.1788,15.2999,14.9463,15.0674,87750.0],["2013-09-03",15.2854,15.4065,15.0722,15.2273,41550.0],["2013-09-04",15.2321,15.4404,15.1837,15.392,66300.0],["2013-09-05",15.4162,15.6197,15.2902,15.5276,59550.0],["2013-09-06",15.6342,15.673,15.1933,15.6536,76650.0],["2013-09-09",15.6584,15.8571,15.61,15.8086,55050.0],["2013-09-10",15.8813,15.9491,15.6342,15.9443,55650.0],["2013-09-11",15.8716,16.0896,15.8135,15.8474,63000.0],["2013-09-12",15.8232,15.9588,15.547,15.5519,40050.0],["2013-09-13",15.6391,15.8086,15.329,15.7457,87450.0],["2013-09-16",15.9491,16.0896,15.6827,16.0848,130200.0],["2013-09-17",16.1429,16.4094,15.9007,16.3706,81600.0],["2013-09-18",16.4191,16.6274,16.235,16.2786,107400.0],["2013-09-19",16.3658,16.4239,15.9927,16.0848,216000.0],["2013-09-20",16.109,16.5983,16.0848,16.3609,119550.0],["2013-09-23",16.4288,16.6129,16.1623,16.4821,89700.0],["2013-09-24",16.4966,16.8067,16.298,16.5499,66600.0],["2013-09-25",16.5208,16.6662,16.3173,16.3173,226050.0],["2013-09-26",16.2689,16.3755,15.9298,15.9298,72150.0],["2013-09-27",15.9734,15.9879,15.6197,15.7311,76800.0],["2013-09-30",15.6197,15.9201,15.6003,15.8183,111300.0],["2013-10-01",15.7457,15.9055,15.7069,15.9055,39750.0],["2013-10-02",15.8474,15.9927,15.5325,15.8765,125850.0],["2013-10-03",15.891,15.9055,15.5809,15.7844,44700.0],["2013-10-04",15.7408,15.8474,15.6391,15.7457,33900.0],["2013-10-07",15.6245,15.7263,15.6003,15.6245,31500.0],["2013-10-08",15.6197,15.6294,15.4453,15.5373,38400.0],["2013-10-09",15.6391,15.7602,15.3678,15.6148,194400.0],["2013-10-10",15.8425,16.0509,15.4889,16.0121,53550.0],["2013-10-11",15.9298,16.5111,15.9104,16.4481,49350.0],["2013-10-14",16.4239,16.6226,16.3513,16.6177,56100.0],["2013-10-15",16.5983,16.6759,16.4869,16.5596,107100.0],["2013-10-16",16.6565,16.6904,16.5111,16.579,118500.0],["2013-10-17",16.4578,16.6952,16.1623,16.6759,63000.0],["2013-10-18",16.8551,16.8551,16.6177,16.8018,130350.0],["2013-10-21",16.8648,17.0295,16.8067,16.8406,108750.0],["2013-10-22",16.9569,17.2475,16.7873,17.1313,133200.0],["2013-10-23",17.0777,17.3505,16.9169,16.9998,116850.0],["2013-10-24",17.1118,17.1361,16.5516,17.102,168000.0],["2013-10-25",17.4138,17.4138,17.0533,17.141,112500.0],["2013-10-28",17.1995,17.4966,17.0972,17.482,192150.0],["2013-10-29",17.5502,17.7401,17.4333,17.6038,174150.0],["2013-10-30",17.6622,17.8083,17.3553,17.5502,142200.0],["2013-10-31",17.5794,17.633,17.2677,17.3358,142500.0],["2013-11-01",17.3017,17.3261,16.8439,17.0533,149400.0],["2013-11-04",17.068,17.253,16.9169,17.2287,98250.0],["2013-11-05",17.2043,17.4381,17.1118,17.4187,70500.0],["2013-11-06",17.5843,17.7255,17.4187,17.5209,83850.0],["2013-11-07",17.6184,17.6768,17.3018,17.3018,98850.0],["2013-11-08",17.3018,17.9691,17.3018,17.7694,61050.0],["2013-11-11",17.7937,17.7937,17.5404,17.6135,128400.0],["2013-11-12",17.5112,17.6184,17.3456,17.4771,218550.0],["2013-11-13",17.4187,17.555,17.2579,17.5356,65250.0],["2013-11-14",17.482,17.5891,17.404,17.5356,29700.0],["2013-11-15",17.5599,17.6086,17.1313,17.443,91500.0],["2013-11-18",17.5356,17.6622,17.3699,17.4917,81750.0],["2013-11-19",17.5502,17.5891,17.3699,17.5161,113850.0],["2013-11-20",17.5356,17.6379,17.4187,17.6086,37650.0],["2013-11-21",17.6573,17.9106,17.594,17.8765,36750.0],["2013-11-22",17.935,18.2126,17.7304,18.0908,54750.0],["2013-11-25",18.237,18.5049,18.237,18.3393,50850.0],["2013-11-26",18.4075,18.6023,18.3149,18.4075,55050.0],["2013-11-27",18.4757,18.6949,18.427,18.6072,192450.0],["2013-11-29",18.7631,18.8118,18.6218,18.6803,103050.0],["2013-12-02",18.6315,18.763,18.1883,18.31,179700.0],["2013-12-03",18.2029,18.3393,17.8911,17.9886,261600.0],["2013-12-04",17.9496,18.198,17.8911,17.9545,87900.0],["2013-12-05",17.9934,18.1152,17.784,18.0129,25950.0],["2013-12-06",18.2419,18.3782,18.0178,18.3149,137550.0],["2013-12-09",18.3636,18.3636,18.0032,18.1639,60300.0],["2013-12-10",18.1931,18.2662,17.7791,17.8083,56400.0],["2013-12-11",17.896,17.896,17.4381,17.5502,67650.0],["2013-12-12",17.6525,17.857,17.4722,17.7645,73200.0],["2013-12-13",17.7937,17.935,17.6525,17.6914,37350.0],["2013-12-16",17.8181,18.1444,17.7158,18.1055,64650.0],["2013-12-17",18.159,18.159,17.7548,17.974,86250.0],["2013-12-18",18.0762,18.2126,17.9155,18.1688,73200.0],["2013-12-19",18.0957,18.3149,18.0811,18.2321,64350.0],["2013-12-20",18.3149,18.7533,18.2418,18.7338,271200.0],["2013-12-23",18.7533,18.9384,18.7046,18.9043,88350.0],["2013-12-24",18.9238,19.1479,18.9092,18.9969,34500.0],["2013-12-26",19.0212,19.1186,18.9481,18.9725,43050.0],["2013-12-27",19.0651,19.1527,18.9481,19.0456,82800.0],["2013-12-30",19.104,19.104,18.9092,18.9969,96600.0],["2013-12-31",19.0261,19.0699,18.9335,18.9969,124200.0],["2014-01-02",18.9969,19.0894,18.6559,18.7338,155100.0],["2014-01-03",18.7679,18.8946,18.7338,18.8556,114000.0],["2014-01-06",18.9628,19.0456,18.539,18.5439,96000.0],["2014-01-07",18.6608,18.8215,18.5,18.5974,84000.0],["2014-01-08",18.6023,18.6072,18.1688,18.2857,92550.0],["2014-01-09",18.4026,18.4172,18.1152,18.4123,70050.0],["2014-01-10",18.4416,18.6072,18.0811,18.2321,75450.0],["2014-01-13",18.2175,18.2954,17.8424,18.0762,92400.0],["2014-01-14",18.1103,18.3295,17.9739,18.0324,80850.0],["2014-01-15",18.1444,18.4416,17.9739,18.1834,56250.0],["2014-01-16",18.2029,18.2662,18.0373,18.2175,88650.0],["2014-01-17",18.2516,18.6218,18.086,18.2078,62400.0],["2014-01-21",18.3782,18.5438,18.2613,18.4221,60900.0],["2014-01-22",18.4955,18.6522,18.3976,18.4466,94050.0],["2014-01-23",18.4025,18.4025,17.9619,18.0011,116400.0],["2014-01-24",17.9668,18.1137,17.5605,17.722,100350.0],["2014-01-27",17.7759,18.2556,17.7759,17.9668,74400.0],["2014-01-28",18.0402,18.8284,17.9227,18.5934,163800.0],["2014-01-29",18.4612,18.7844,18.1137,18.1871,60450.0],["2014-01-30",18.3046,18.613,18.0794,18.4564,75150.0],["2014-01-31",18.2263,18.2752,17.8983,17.9325,81450.0],["2014-02-03",17.9619,18.0892,17.2863,17.4332,122850.0],["2014-02-04",17.4772,17.7367,17.4136,17.6388,51450.0],["2014-02-05",17.5751,17.7954,17.5017,17.5703,392700.0],["2014-02-06",17.678,17.8542,17.5556,17.8052,90000.0],["2014-02-07",17.8493,17.8493,17.5213,17.7073,91500.0],["2014-02-10",17.6535,17.722,17.4772,17.6143,57600.0],["2014-02-11",17.6682,17.9913,17.6486,17.864,62550.0],["2014-02-12",17.8983,18.0794,17.7367,17.9276,76200.0],["2014-02-13",17.8248,18.1871,17.7906,18.1088,50400.0],["2014-02-14",18.0941,18.334,17.9913,18.3095,33900.0],["2014-02-18",18.2409,18.6277,18.1528,18.5102,83250.0],["2014-02-19",18.4221,18.5102,17.8248,17.8787,72150.0],["2014-02-20",17.9031,18.2263,17.8738,18.1137,40200.0],["2014-02-21",18.1626,18.3535,17.9031,18.2165,82350.0],["2014-02-24",18.1871,18.7109,18.1871,18.4955,70200.0],["2014-02-25",18.4808,18.52,18.3242,18.378,40950.0],["2014-02-26",18.3731,18.7011,18.334,18.6473,62400.0],["2014-02-27",18.5787,18.6228,18.3242,18.5787,74250.0],["2014-02-28",18.6326,18.8872,18.5347,18.6032,79800.0],["2014-03-03",18.4759,18.5543,18.2948,18.4466,60450.0],["2014-03-04",18.5689,19.3327,18.5689,19.1858,145800.0],["2014-03-05",19.083,19.2739,19.0291,19.1466,56850.0],["2014-03-06",19.1809,19.4208,19.0977,19.3816,28050.0],["2014-03-07",19.5432,19.5774,19.4012,19.5334,54000.0],["2014-03-10",19.4257,19.739,19.3571,19.6851,71850.0],["2014-03-11",19.7439,19.7439,19.3376,19.504,98250.0],["2014-03-12",19.3424,19.5823,19.2396,19.5774,49500.0],["2014-03-13",19.6166,19.6411,19.411,19.4697,100950.0],["2014-03-14",19.4012,19.7145,19.4012,19.5481,89700.0],["2014-03-17",19.7243,19.7341,19.4501,19.6656,121950.0],["2014-03-18",19.6705,19.6949,19.5774,19.6607,99450.0],["2014-03-19",19.6411,19.974,19.4355,19.5627,66000.0],["2014-03-20",19.5921,19.9544,19.5921,19.9005,44400.0],["2014-03-21",20.067,20.1698,19.7782,19.832,98550.0],["2014-03-24",19.8859,19.9936,19.7635,19.9348,77400.0],["2014-03-25",20.1355,20.2971,19.4697,20.0621,68400.0],["2014-03-26",20.2383,20.2383,19.0879,19.6068,98250.0],["2014-03-27",19.6705,19.7831,19.1809,19.318,85050.0],["2014-03-28",19.3033,19.6166,19.1711,19.269,92400.0],["2014-03-31",19.4159,19.8075,19.1956,19.69,113700.0],["2014-04-01",19.7243,20.1992,19.5725,20.0327,67500.0],["2014-04-02",20.0817,20.0817,19.7586,19.925,55950.0],["2014-04-03",19.9054,20.0474,19.6802,19.8761,83250.0],["2014-04-04",19.9054,20.0327,19.2103,19.2641,85800.0],["2014-04-07",19.1907,19.2641,18.9116,19.1319,90450.0],["2014-04-08",19.2103,19.4501,18.6717,19.1956,60150.0],["2014-04-09",19.3131,19.3131,18.8774,19.0438,50850.0],["2014-04-10",19.127,19.1368,18.3829,18.4612,66150.0],["2014-04-11",18.2605,18.5543,18.1724,18.2605,89700.0],["2014-04-14",18.5151,18.5494,18.236,18.3486,74100.0],["2014-04-15",18.3682,18.5445,18.0109,18.4612,64200.0],["2014-04-16",18.6669,18.6669,18.3291,18.5298,35700.0],["2014-04-17",18.4955,18.755,18.4172,18.6424,43950.0],["2014-04-21",18.7011,18.7599,18.5347,18.662,44700.0],["2014-04-22",18.613,18.6864,18.4172,18.613,75450.0],["2014-04-23",18.6032,18.7361,18.165,18.4604,60900.0],["2014-04-24",18.5982,18.5982,18.2093,18.2881,59850.0],["2014-04-25",18.0912,18.997,18.0912,18.0961,105450.0],["2014-04-28",18.2536,18.3324,17.8795,17.9583,150300.0],["2014-04-29",18.1109,18.1404,17.8943,17.909,57150.0],["2014-04-30",17.8697,18.1207,17.8648,18.0174,109650.0],["2014-05-01",17.9435,18.4653,17.722,17.9238,98550.0],["2014-05-02",17.9287,18.3127,17.9287,18.0567,109500.0],["2014-05-05",17.8943,18.037,17.7515,17.8598,56550.0],["2014-05-06",17.7269,17.8451,17.6285,17.6334,94350.0],["2014-05-07",17.7269,18.1257,17.3479,18.1109,119400.0],["2014-05-08",18.1355,18.3718,17.8254,17.9238,75900.0],["2014-05-09",17.7958,18.2635,17.7958,18.2635,46050.0],["2014-05-12",18.3964,18.6721,18.0813,18.5638,60450.0],["2014-05-13",18.5195,18.549,18.1503,18.165,100050.0],["2014-05-14",18.165,18.165,17.5103,17.6432,74550.0],["2014-05-15",17.5202,17.7318,17.21,17.6235,119100.0],["2014-05-16",17.5645,17.7023,17.2839,17.6875,53850.0],["2014-05-19",17.6678,17.978,17.6678,17.914,32250.0],["2014-05-20",17.8106,17.8106,17.3675,17.5595,94950.0],["2014-05-21",17.594,17.7663,17.2494,17.5497,69300.0],["2014-05-22",17.6383,17.7614,17.5251,17.6235,40800.0],["2014-05-23",17.5891,17.909,17.5595,17.8795,39300.0],["2014-05-27",17.9977,18.3521,17.9927,18.2192,36150.0],["2014-05-28",18.1503,18.1503,17.8106,17.8451,44400.0],["2014-05-29",17.9878,18.0666,17.7712,17.8894,43050.0],["2014-05-30",17.9681,18.037,17.7171,17.8106,34050.0],["2014-06-02",17.9287,18.0518,17.5152,17.7909,57750.0],["2014-06-03",17.7564,17.9041,17.5251,17.6334,68400.0],["2014-06-04",17.4906,17.8598,17.4906,17.7269,49800.0],["2014-06-05",17.7171,18.2635,17.7171,18.2586,102450.0],["2014-06-06",18.3275,18.6426,18.2143,18.5293,98850.0],["2014-06-09",18.5539,18.7804,18.4259,18.6869,41250.0],["2014-06-10",18.5687,18.5687,18.3669,18.5293,33600.0],["2014-06-11",18.3816,18.5047,18.1207,18.3226,31350.0],["2014-06-12",18.2438,18.3472,18.0814,18.3078,75150.0],["2014-06-13",18.4407,18.5687,18.4013,18.5195,81450.0],["2014-06-16",18.5638,18.5786,18.298,18.4358,46200.0],["2014-06-17",18.4013,18.8198,18.4013,18.7558,66900.0],["2014-06-18",18.7164,18.8444,18.5342,18.7508,76050.0],["2014-06-19",18.741,18.9478,18.6081,18.8345,518100.0],["2014-06-20",18.9822,19.0314,18.7459,18.8444,133500.0],["2014-06-23",18.9724,18.9724,18.6179,18.7115,84450.0],["2014-06-24",18.7065,19.0167,18.549,18.5638,98400.0],["2014-06-25",18.4161,18.8788,18.3472,18.7853,48000.0],["2014-06-26",18.5785,19.1004,18.5195,18.8296,49650.0],["2014-06-27",18.6475,18.9527,18.5982,18.8296,177000.0],["2014-06-30",18.7558,18.9182,18.5982,18.7853,45300.0],["2014-07-01",18.7853,19.5188,18.6819,19.3859,114750.0],["2014-07-02",19.2874,19.4499,19.0364,19.0856,54900.0],["2014-07-03",19.1397,19.4794,19.1053,19.4794,43350.0],["2014-07-07",19.312,19.3317,19.1397,19.1594,33300.0],["2014-07-08",19.0905,19.0905,18.8198,18.8985,48450.0],["2014-07-09",18.9773,18.9822,18.7164,18.8591,64950.0],["2014-07-10",18.5589,18.6967,18.4063,18.5096,85800.0],["2014-07-11",18.4555,18.5342,18.2635,18.4358,62550.0],["2014-07-14",18.6524,18.6524,18.4063,18.5195,106800.0],["2014-07-15",18.4899,18.6229,18.2783,18.4456,47550.0],["2014-07-16",18.5638,18.5982,18.2192,18.2635,120900.0],["2014-07-17",18.2143,18.3866,17.7269,17.7466,65550.0],["2014-07-18",17.722,18.2635,17.722,18.1207,75150.0],["2014-07-21",17.973,18.0567,17.7515,17.9386,48900.0],["2014-07-22",17.9927,18.0518,17.8155,17.8352,39000.0],["2014-07-23",17.7906,18.0382,17.751,17.8253,42450.0],["2014-07-24",17.9491,18.2115,17.7114,17.8897,88800.0],["2014-07-25",17.5777,18.1571,17.5777,18.0729,120000.0],["2014-07-28",18.162,18.3056,17.8798,17.9491,78750.0],["2014-07-29",17.9738,18.1967,17.9243,18.1125,61650.0],["2014-07-30",18.2115,18.2412,17.9937,18.1868,41400.0],["2014-07-31",18.0333,18.2561,17.8501,18.0184,106200.0],["2014-08-01",18.0679,18.2759,17.7857,17.8996,61500.0],["2014-08-04",18.0234,18.1026,17.6619,17.9342,95250.0],["2014-08-05",17.7807,18.8305,17.751,17.9441,109200.0],["2014-08-06",17.8005,18.3403,17.8005,18.1868,60600.0],["2014-08-07",18.1719,18.2165,17.9937,18.1372,74100.0],["2014-08-08",18.2363,18.7017,18.2115,18.469,85350.0],["2014-08-11",18.6671,18.8503,18.568,18.6819,54750.0],["2014-08-12",18.5334,18.7364,18.261,18.573,59100.0],["2014-08-13",18.677,18.8305,18.5185,18.6522,82950.0],["2014-08-14",18.6572,19.0087,18.5482,18.6076,51600.0],["2014-08-15",18.8106,18.8156,18.3056,18.6076,83250.0],["2014-08-18",18.8007,19.0236,18.7611,18.9097,77700.0],["2014-08-19",18.9592,19.3108,18.7116,18.9245,40200.0],["2014-08-20",18.776,19.0038,18.5482,18.8305,59700.0],["2014-08-21",18.7512,19.3652,18.5977,19.3355,144600.0],["2014-08-22",19.3949,19.4543,18.9889,19.2216,102000.0],["2014-08-25",19.2513,19.4345,19.0929,19.2563,37950.0],["2014-08-26",19.2018,19.3702,19.1919,19.3108,64200.0],["2014-08-27",19.2711,19.3306,19.182,19.2563,45900.0],["2014-08-28",19.2365,19.3206,19.1374,19.2117,80850.0],["2014-08-29",19.3603,19.3702,19.1721,19.281,61800.0],["2014-09-02",19.4147,19.5583,19.3603,19.5336,66900.0],["2014-09-03",19.5633,19.6475,19.385,19.4296,44550.0],["2014-09-04",19.593,19.7465,19.5534,19.5979,69300.0],["2014-09-05",19.4939,19.7069,19.4642,19.6573,35550.0],["2014-09-08",19.6722,19.6722,19.4692,19.5781,30150.0],["2014-09-09",19.6029,19.6029,19.3801,19.4246,56550.0],["2014-09-10",19.4841,19.6177,19.4841,19.6078,40050.0],["2014-09-11",19.4642,19.7514,19.4642,19.7019,37800.0],["2014-09-12",19.7613,19.7613,19.4296,19.6227,49800.0],["2014-09-15",19.588,19.588,19.3603,19.4642,64950.0],["2014-09-16",19.4642,19.5484,19.2513,19.4098,52350.0],["2014-09-17",19.3702,19.6326,19.2959,19.4246,60300.0],["2014-09-18",19.6623,19.7712,19.5732,19.692,27900.0],["2014-09-19",19.7366,19.7366,19.39,19.4741,85650.0],["2014-09-22",19.3999,19.5336,19.2909,19.4692,72750.0],["2014-09-23",19.4147,19.4791,19.2117,19.2909,122400.0],["2014-09-24",19.2959,19.3553,19.1275,19.2117,126750.0],["2014-09-25",19.1275,19.1969,18.8057,18.8206,65550.0],["2014-09-26",18.8354,19.0087,18.7562,18.9344,38700.0],["2014-09-29",18.7413,18.9295,18.7413,18.8156,34350.0],["2014-09-30",18.8007,18.8007,18.5631,18.568,97650.0],["2014-10-01",18.6076,18.8156,18.3105,18.5383,62400.0],["2014-10-02",18.4987,18.9196,18.4987,18.8404,32400.0],["2014-10-03",19.0038,19.1622,18.9592,19.0137,39450.0],["2014-10-06",19.0137,19.0137,18.7958,18.8106,59400.0],["2014-10-07",18.6423,18.7364,18.5037,18.568,40950.0],["2014-10-08",18.568,18.9196,18.469,18.9047,88350.0],["2014-10-09",18.8651,18.8651,18.4789,18.5383,62700.0],["2014-10-10",18.4492,18.8305,18.4492,18.5482,46650.0],["2014-10-13",18.5235,19.3751,18.4987,19.1275,93600.0],["2014-10-14",19.2612,19.7712,19.2513,19.4989,76200.0],["2014-10-15",19.2018,19.3801,18.9443,19.2414,76800.0],["2014-10-16",18.9493,19.2365,18.677,18.8008,163500.0],["2014-10-17",19.0632,19.0632,18.4839,18.7116,101850.0],["2014-10-20",18.677,19.0731,18.6671,18.9493,47700.0],["2014-10-21",18.9641,19.1969,18.9146,19.182,59850.0],["2014-10-22",19.192,19.3214,18.8833,18.9729,41250.0],["2014-10-23",19.177,19.4011,18.953,19.3712,68850.0],["2014-10-24",19.2866,19.416,19.1571,19.3413,33600.0],["2014-10-27",19.416,19.5006,19.0028,19.4459,43200.0],["2014-10-28",19.4957,19.9089,19.421,19.9089,124500.0],["2014-10-29",19.9138,20.3271,19.5952,20.2076,86550.0],["2014-10-30",19.9686,20.5561,19.9686,20.3818,77100.0],["2014-10-31",20.7701,20.8,20.4266,20.6307,99150.0],["2014-11-03",20.5461,20.6208,20.4117,20.5212,55650.0],["2014-11-04",20.3619,20.5162,20.2773,20.3818,38100.0],["2014-11-05",20.5909,20.7104,20.4465,20.5362,72450.0],["2014-11-06",20.5162,20.9046,20.3569,20.8946,40500.0],["2014-11-07",20.9046,20.9046,20.576,20.7104,46500.0],["2014-11-10",20.6656,20.8598,20.6656,20.7801,48750.0],["2014-11-11",20.7054,20.8349,20.6407,20.6606,49200.0],["2014-11-12",20.5362,20.7353,20.5262,20.6805,95100.0],["2014-11-13",20.6805,20.6805,20.4167,20.4316,45150.0],["2014-11-14",20.4167,20.4665,20.2823,20.2823,54150.0],["2014-11-17",20.2872,20.2972,20.0582,20.0632,88950.0],["2014-11-18",20.113,20.7154,20.0632,20.3171,68100.0],["2014-11-19",20.3669,20.4465,19.8292,20.0582,80700.0],["2014-11-20",19.8989,20.2374,19.8989,20.1528,45900.0],["2014-11-21",20.3918,20.3918,19.8392,19.8491,35250.0],["2014-11-24",19.879,20.2673,19.879,20.2574,33150.0],["2014-11-25",20.1827,20.3569,20.1229,20.2872,22200.0],["2014-11-26",20.2275,20.2375,19.9537,20.0433,53550.0],["2014-11-28",20.1379,20.1628,19.6251,19.7097,32550.0],["2014-12-01",19.7396,19.7396,19.4459,19.4459,42000.0],["2014-12-02",19.5753,19.9288,19.5753,19.7844,31500.0],["2014-12-03",19.8143,20.1827,19.7197,20.0134,45150.0],["2014-12-04",20.0483,20.1578,19.9039,19.9885,47400.0],["2014-12-05",19.9686,20.6158,19.9686,20.2972,26550.0],["2014-12-08",20.3022,20.6656,20.108,20.3022,94500.0],["2014-12-09",20.0682,20.7303,19.9537,20.7303,62550.0],["2014-12-10",20.5959,20.8697,20.342,20.4565,67050.0],["2014-12-11",20.5312,21.0141,20.5312,20.6009,73350.0],["2014-12-12",20.3719,20.6706,20.332,20.3768,100500.0],["2014-12-15",20.4216,20.5859,20.1926,20.4465,95250.0],["2014-12-16",20.4316,20.7851,20.3918,20.6108,75900.0],["2014-12-17",20.581,20.8448,20.3071,20.8,119100.0],["2014-12-18",20.9593,21.1286,20.6457,21.0788,35400.0],["2014-12-19",20.9892,20.9892,20.5859,20.6357,198600.0],["2014-12-22",20.7054,20.9344,20.6606,20.7901,83700.0],["2014-12-23",20.9145,21.0788,20.5859,20.9792,55350.0],["2014-12-24",21.0589,21.1883,20.795,21.1336,32850.0],["2014-12-26",21.2331,21.3178,21.1137,21.1784,15750.0],["2014-12-29",21.1784,21.7509,21.1784,21.6314,66750.0],["2014-12-30",21.5219,21.8306,21.5219,21.6712,64050.0],["2014-12-31",21.731,21.9799,21.4721,21.6414,80700.0],["2015-01-02",21.7758,21.8206,21.0141,21.3078,61350.0],["2015-01-05",21.1585,21.2879,20.8498,20.9842,65700.0],["2015-01-06",21.0589,21.1435,20.2922,20.3818,77700.0],["2015-01-07",20.4266,20.6805,20.1279,20.2574,57300.0],["2015-01-08",20.4017,20.6158,20.2822,20.5561,52950.0],["2015-01-09",20.5212,20.561,20.1578,20.1628,47400.0],["2015-01-12",20.1528,20.1528,19.879,20.0084,69600.0],["2015-01-13",20.1329,20.561,19.9736,20.2175,84750.0],["2015-01-14",19.9138,20.2126,19.8143,19.9636,42900.0],["2015-01-15",19.9935,19.9935,19.7894,19.8641,53850.0],["2015-01-16",19.7794,20.2972,19.7794,20.2474,86100.0],["2015-01-20",20.2026,20.9842,19.9935,20.1329,46350.0],["2015-01-21",20.268,20.3681,20.0178,20.1329,98550.0],["2015-01-22",20.3931,20.8836,20.1179,20.8335,165300.0],["2015-01-23",20.7735,20.7735,20.4432,20.5082,62250.0],["2015-01-26",20.3781,20.5383,19.9728,20.1579,86700.0],["2015-01-27",19.7125,19.9277,19.2321,19.5724,153150.0],["2015-01-28",19.7075,19.7075,18.7266,18.8718,103500.0],["2015-01-29",18.8067,19.6074,18.8067,19.6024,89850.0],["2015-01-30",19.4123,19.6375,18.8668,18.8868,96000.0],["2015-02-02",18.9619,19.5524,18.8367,19.4423,100650.0],["2015-02-03",19.4273,20.0228,19.4273,19.6875,79650.0],["2015-02-04",19.5774,19.8977,19.5324,19.6675,64200.0],["2015-02-05",19.7826,20.1629,19.6725,20.0728,63450.0],["2015-02-06",20.1229,20.5082,20.0278,20.203,55650.0],["2015-02-09",20.208,20.253,19.7526,19.8426,74100.0],["2015-02-10",20.0228,20.0228,19.5774,19.8727,47550.0],["2015-02-11",19.7726,19.7726,19.5374,19.6425,54900.0],["2015-02-12",19.6975,19.9728,19.6475,19.8577,119550.0],["2015-02-13",19.8326,19.9828,19.6525,19.8426,51750.0],["2015-02-17",19.9227,19.9227,19.7125,19.8927,44400.0],["2015-02-18",19.6975,19.9227,19.5224,19.6425,139050.0],["2015-02-19",19.5324,19.7876,19.5274,19.6725,125100.0],["2015-02-20",19.6074,19.6875,19.2871,19.6074,66150.0],["2015-02-23",19.4723,19.7225,19.2671,19.6875,102150.0],["2015-02-24",19.6625,19.9828,19.6625,19.8677,85950.0],["2015-02-25",19.7676,19.8777,19.6375,19.7325,31500.0],["2015-02-26",19.6274,19.7876,19.5224,19.7526,27000.0],["2015-02-27",19.6825,19.7776,19.5124,19.5374,43050.0],["2015-03-02",19.5874,19.8326,19.5224,19.6975,79800.0],["2015-03-03",19.5874,19.7576,19.5274,19.5974,60900.0],["2015-03-04",19.5173,19.5974,19.3922,19.5073,30150.0],["2015-03-05",19.4973,19.6675,19.2671,19.6174,42150.0],["2015-03-06",19.4273,20.0128,19.4273,19.6274,95100.0],["2015-03-09",19.6425,20.0128,19.5974,19.8226,29250.0],["2015-03-10",19.7726,19.8476,19.5874,19.6875,85650.0],["2015-03-11",19.7175,19.8877,19.5874,19.8126,119100.0],["2015-03-12",19.9227,20.6434,19.8426,20.6333,94500.0],["2015-03-13",20.6734,20.8035,20.4432,20.6934,57900.0],["2015-03-16",20.8585,20.9136,20.5232,20.6383,91800.0],["2015-03-17",20.5683,20.8736,20.5132,20.7284,59400.0],["2015-03-18",20.7434,20.8485,20.4432,20.6434,62100.0],["2015-03-19",20.6033,20.6033,20.258,20.5333,49500.0],["2015-03-20",20.6584,20.9436,20.4282,20.9186,112800.0],["2015-03-23",20.8285,20.8936,20.5833,20.5883,90600.0],["2015-03-24",20.5983,20.7835,20.4181,20.5933,57600.0],["2015-03-25",20.5533,20.6333,20.1729,20.198,64800.0],["2015-03-26",20.1029,20.4131,20.0478,20.278,30600.0],["2015-03-27",20.253,20.4482,20.0428,20.238,78450.0],["2015-03-30",20.3081,20.5783,20.263,20.5082,132900.0],["2015-03-31",20.3631,20.4982,20.223,20.3081,87300.0],["2015-04-01",20.218,20.4582,19.9227,20.293,111450.0],["2015-04-02",20.1929,20.6033,20.1929,20.4232,55650.0],["2015-04-06",20.198,20.3731,20.1229,20.253,33750.0],["2015-04-07",20.223,20.3831,20.0979,20.0979,54900.0],["2015-04-08",20.0228,20.263,20.0228,20.1529,62700.0],["2015-04-09",20.1679,20.213,19.7926,20.1029,46350.0],["2015-04-10",20.283,20.283,20.0178,20.1029,35400.0],["2015-04-13",20.1179,20.3331,20.0779,20.3081,64350.0],["2015-04-14",20.3431,20.3431,20.1179,20.1729,57150.0],["2015-04-15",20.243,20.4782,20.0829,20.3381,120000.0],["2015-04-16",20.223,20.4282,20.1029,20.3981,72000.0],["2015-04-17",20.218,20.3081,19.8827,19.9527,76500.0],["2015-04-20",19.9577,20.3681,19.9127,20.1679,62100.0],["2015-04-21",20.1629,20.248,20.0929,20.1829,29850.0],["2015-04-22",20.1905,20.3617,19.9891,20.2811,25500.0],["2015-04-23",20.1855,20.3164,19.9841,20.1502,21750.0],["2015-04-24",20.0747,20.2408,20.0243,20.1603,26100.0],["2015-04-27",20.3919,20.6487,20.0747,20.2358,63000.0],["2015-04-28",20.3013,20.5178,20.1955,20.4976,56100.0],["2015-04-29",20.3617,20.5228,20.2962,20.3667,48600.0],["2015-04-30",20.2308,20.3969,19.6467,19.6618,105750.0],["2015-05-01",19.687,19.9236,19.5259,19.833,121350.0],["2015-05-04",19.7827,19.9941,19.6719,19.7172,28650.0],["2015-05-05",19.687,19.838,19.5108,19.6417,48900.0],["2015-05-06",19.7222,19.8985,19.4906,19.8632,36000.0],["2015-05-07",19.7575,19.8884,19.6668,19.7474,49350.0],["2015-05-08",19.9136,19.9337,19.6769,19.8129,24150.0],["2015-05-11",19.828,20.0394,19.7927,19.8733,25650.0],["2015-05-12",19.7675,19.9891,19.7625,19.8632,44550.0],["2015-05-13",19.8632,20.0143,19.8028,19.9136,28350.0],["2015-05-14",19.9538,20.1401,19.9387,20.12,35850.0],["2015-05-15",20.125,20.261,19.8683,19.9841,62700.0],["2015-05-18",19.9387,20.4271,19.9387,20.2711,47100.0],["2015-05-19",20.3315,20.407,20.0294,20.2257,59100.0],["2015-05-20",20.3113,20.3113,20.0294,20.1754,40650.0],["2015-05-21",20.0646,20.412,20.0646,20.2559,51600.0],["2015-05-22",20.1804,20.3164,19.9992,20.0394,27900.0],["2015-05-26",19.9337,19.9438,19.6165,19.8884,76800.0],["2015-05-27",19.8682,20.12,19.7675,20.0797,33150.0],["2015-05-28",19.9236,20.1099,19.9186,20.1099,31650.0],["2015-05-29",20.0042,20.1401,19.7675,19.9337,51450.0],["2015-06-01",20.125,20.125,19.8078,19.9186,54450.0],["2015-06-02",19.9639,20.2056,19.9488,20.0697,47100.0],["2015-06-03",19.9538,20.5429,19.9538,20.4926,105600.0],["2015-06-04",20.3516,20.4674,20.0596,20.2157,41550.0],["2015-06-05",20.3365,20.6436,20.2308,20.6084,112350.0],["2015-06-08",20.5178,20.7192,20.4674,20.6436,51750.0],["2015-06-09",20.5933,20.8501,20.5027,20.689,49350.0],["2015-06-10",20.8249,21.3485,20.548,21.0313,252750.0],["2015-06-11",20.976,21.0918,20.8249,21.0867,50100.0],["2015-06-12",20.976,21.1472,20.835,21.0616,39450.0],["2015-06-15",20.8753,21.273,20.7041,21.0616,80100.0],["2015-06-16",20.9508,21.2781,20.8249,21.2227,52050.0],["2015-06-17",21.3284,21.3284,20.9357,21.0313,48900.0],["2015-06-18",21.0565,21.3133,21.0565,21.2126,55050.0],["2015-06-19",21.2781,21.6456,21.0716,21.5751,178500.0],["2015-06-22",21.6104,21.9477,21.5449,21.7765,88350.0],["2015-06-23",21.7816,21.9477,21.6909,21.8017,44550.0],["2015-06-24",21.6507,21.9024,21.5852,21.8269,61050.0],["2015-06-25",21.9528,22.0081,21.7262,21.8923,51750.0],["2015-06-26",21.9729,22.2901,21.8672,22.2851,273450.0],["2015-06-29",22.0384,22.2297,21.7765,21.8521,80100.0],["2015-06-30",22.0132,22.0132,21.7513,21.8369,71550.0],["2015-07-01",21.9427,22.1441,21.8067,21.9981,76650.0],["2015-07-02",22.0535,22.0535,21.4492,21.6104,118050.0],["2015-07-06",20.3113,21.7564,20.3113,21.6305,91650.0],["2015-07-07",21.5499,21.6053,21.1774,21.5197,39000.0],["2015-07-08",21.3284,21.6003,21.2831,21.4996,38850.0],["2015-07-09",21.7262,21.8823,21.6255,21.7765,37050.0],["2015-07-10",21.9981,22.0937,21.842,21.988,47850.0],["2015-07-13",22.0132,22.3203,21.9427,22.1088,33150.0],["2015-07-14",22.129,22.1743,21.8017,22.0887,28800.0],["2015-07-15",22.0837,22.28,21.9981,22.0283,43350.0],["2015-07-16",21.9578,22.3908,21.9578,22.2398,38850.0],["2015-07-17",22.3203,22.3203,22.0535,22.1542,67650.0],["2015-07-20",22.1894,22.3858,22.1542,22.3304,42450.0],["2015-07-21",22.4059,22.6627,22.1642,22.1995,75750.0],["2015-07-22",22.2223,22.6577,22.2223,22.4248,84750.0],["2015-07-23",22.4653,22.5159,22.0096,22.0754,79350.0],["2015-07-24",21.7818,22.5463,21.7818,21.8729,105900.0],["2015-07-27",21.8729,21.9893,21.7716,21.8628,49050.0],["2015-07-28",21.8678,21.8932,21.4071,21.4324,56550.0],["2015-07-29",21.3868,21.5742,21.2957,21.3463,38100.0],["2015-07-30",21.2704,21.559,21.2552,21.5083,31200.0],["2015-07-31",21.5387,21.7615,21.3919,21.5387,51900.0],["2015-08-03",21.5995,21.6653,21.24,21.5742,32400.0],["2015-08-04",21.5843,21.7666,21.4476,21.5083,27600.0],["2015-08-05",21.5995,21.8931,21.4527,21.7463,54300.0],["2015-08-06",21.8526,21.8526,21.483,21.6046,28200.0],["2015-08-07",21.5033,21.6602,21.2906,21.4527,27450.0],["2015-08-10",21.5944,21.7007,21.4273,21.478,45000.0],["2015-08-11",21.3919,21.5134,21.1792,21.3716,40800.0],["2015-08-12",21.321,21.321,20.8906,20.9615,25200.0],["2015-08-13",20.9514,21.3362,20.9514,21.0679,71400.0],["2015-08-14",21.0273,21.5083,21.0273,21.4425,27450.0],["2015-08-17",21.4071,21.564,21.2552,21.4982,94650.0],["2015-08-18",21.5489,21.5489,21.2147,21.402,61800.0],["2015-08-19",21.2501,21.5894,20.9615,21.3058,68700.0],["2015-08-20",21.1134,21.397,20.7843,20.8451,55500.0],["2015-08-21",20.5058,21.159,20.4856,20.8451,81750.0],["2015-08-24",20.1261,20.6679,20.1261,20.1565,128250.0],["2015-08-25",20.6577,20.6577,19.7514,19.7514,112650.0],["2015-08-26",20.1463,20.5058,19.797,20.4147,68100.0],["2015-08-27",20.6223,20.6679,20.1312,20.5008,45150.0],["2015-08-28",20.3641,20.678,20.3337,20.6172,66000.0],["2015-08-31",20.5261,20.8299,20.4653,20.8046,43050.0],["2015-09-01",20.516,20.6729,20.0704,20.1565,104400.0],["2015-09-02",20.3286,20.7286,20.116,20.4704,82050.0],["2015-09-03",20.4198,20.597,20.3185,20.3185,46650.0],["2015-09-04",20.1109,20.3236,20.0552,20.2223,41100.0],["2015-09-08",20.5565,20.7438,20.3539,20.6729,72750.0],["2015-09-09",20.8501,20.8552,20.5818,20.6729,55050.0],["2015-09-10",20.7944,20.9008,20.6729,20.7995,33300.0],["2015-09-11",20.6425,20.8349,20.6425,20.8147,35250.0],["2015-09-14",20.8198,20.9413,20.7134,20.8805,85950.0],["2015-09-15",20.8501,21.1793,20.8501,21.1185,33000.0],["2015-09-16",21.1539,21.3463,20.8856,21.2349,105300.0],["2015-09-17",21.1843,21.5387,20.8603,21.1691,141450.0],["2015-09-18",20.9109,21.0375,20.678,20.916,106500.0],["2015-09-21",20.9008,21.3058,20.8046,21.159,83850.0],["2015-09-22",21.0071,21.1641,20.9717,21.0527,63450.0],["2015-09-23",21.1387,21.3311,21.0527,21.2856,43500.0],["2015-09-24",21.2147,21.6147,21.1489,21.4932,69450.0],["2015-09-25",21.6957,21.964,21.6653,21.8121,79050.0],["2015-09-28",21.7311,22.5919,21.7311,22.4704,333750.0],["2015-09-29",22.4248,22.764,22.3488,22.6729,138150.0],["2015-09-30",22.7235,22.9868,22.6678,22.8602,104850.0],["2015-10-01",22.9109,23.4425,22.5109,23.3919,297150.0],["2015-10-02",23.1235,23.1235,21.964,22.4855,105750.0],["2015-10-05",22.6425,22.7539,22.4704,22.5058,114300.0],["2015-10-06",22.5412,22.5412,22.0653,22.0957,115200.0],["2015-10-07",22.1362,22.5311,22.0754,22.4653,96300.0],["2015-10-08",22.4653,22.7336,22.3995,22.7336,80850.0],["2015-10-09",22.7336,22.8602,22.3995,22.5109,42600.0],["2015-10-12",22.5311,22.84,22.3691,22.759,32550.0],["2015-10-13",22.7134,22.8248,22.4501,22.5362,31950.0],["2015-10-14",22.5868,22.6881,22.0855,22.1362,51900.0],["2015-10-15",22.2071,22.926,22.2071,22.926,130050.0],["2015-10-16",22.9665,23.2703,22.5007,23.0476,95550.0],["2015-10-19",22.9159,23.1437,22.8349,22.845,44100.0],["2015-10-20",22.7387,23.1387,22.7387,23.0121,39750.0],["2015-10-21",23.0248,23.1928,22.8874,22.9179,72000.0],["2015-10-22",23.0401,23.4881,23.0401,23.1826,46950.0],["2015-10-23",23.2641,23.707,23.1216,23.5848,59250.0],["2015-10-26",23.427,23.595,23.1776,23.203,98100.0],["2015-10-27",23.3354,23.5899,22.5972,22.7805,168600.0],["2015-10-28",22.7703,23.8241,22.7703,23.8241,134550.0],["2015-10-29",23.7273,23.8597,23.3863,23.4372,37650.0],["2015-10-30",23.3354,23.5034,22.7958,22.8721,109050.0],["2015-11-02",22.8721,23.5034,22.8619,23.3405,93450.0],["2015-11-03",23.2692,23.4423,22.979,23.3557,69750.0],["2015-11-04",23.3557,23.6815,23.2895,23.4728,89700.0],["2015-11-05",23.5084,24.0226,23.4983,23.8393,86700.0],["2015-11-06",23.7935,24.5469,23.5186,24.496,79950.0],["2015-11-09",24.496,24.608,24.0022,24.1753,86100.0],["2015-11-10",24.1499,24.4553,24.0939,24.3891,67050.0],["2015-11-11",24.4808,24.7047,24.3026,24.4349,71700.0],["2015-11-12",24.1957,24.3382,23.7273,24.2669,123750.0],["2015-11-13",24.0531,24.328,23.7273,23.7681,104700.0],["2015-11-16",23.427,23.8292,23.427,23.7019,159300.0],["2015-11-17",23.8088,24.2262,23.4372,23.9717,100350.0],["2015-11-18",23.9564,24.2568,23.7681,24.1346,137550.0],["2015-11-19",24.048,24.2466,24.0073,24.104,91050.0],["2015-11-20",24.2059,24.4146,24.1193,24.2822,74850.0],["2015-11-23",24.2415,24.6335,24.2415,24.3331,82200.0],["2015-11-24",24.0786,24.4197,23.9462,24.3789,47250.0],["2015-11-25",24.3484,24.44,24.1091,24.44,33750.0],["2015-11-27",24.4248,24.7149,24.2873,24.6233,49800.0],["2015-11-30",24.664,24.7607,24.216,24.5062,129000.0],["2015-12-01",24.6182,24.7607,24.4604,24.7607,66750.0],["2015-12-02",24.7098,24.8218,24.6895,24.7811,91050.0],["2015-12-03",24.8167,25.0611,24.5775,24.6844,134100.0],["2015-12-04",24.776,25.1934,24.608,24.9287,51150.0],["2015-12-07",24.9694,25.0,24.4197,24.6793,84750.0],["2015-12-08",24.4502,24.8575,24.3688,24.4349,151650.0],["2015-12-09",24.3331,24.6844,24.3179,24.3891,175500.0],["2015-12-10",24.3535,24.7098,24.2822,24.5367,97650.0],["2015-12-11",24.1651,24.5062,23.9768,24.1295,314850.0],["2015-12-14",24.0226,24.4248,23.3812,24.3484,171000.0],["2015-12-15",24.4655,24.832,24.4655,24.6386,152100.0],["2015-12-16",24.7098,24.7658,24.3331,24.7149,131700.0],["2015-12-17",24.3891,24.6793,23.8393,24.0175,143400.0],["2015-12-18",23.875,24.0735,23.7273,23.8648,305850.0],["2015-12-21",23.9564,24.3433,23.427,23.6713,84300.0],["2015-12-22",23.7324,23.7681,23.2845,23.763,56850.0],["2015-12-23",23.8292,23.931,23.6917,23.9004,39000.0],["2015-12-24",23.9106,24.2415,23.9004,24.0837,22650.0],["2015-12-28",23.9615,24.1804,23.7833,24.0989,39900.0],["2015-12-29",24.1906,24.4757,24.1397,24.4298,38550.0],["2015-12-30",24.384,24.5673,24.2059,24.3637,63450.0],["2015-12-31",24.3433,24.3433,23.7273,23.7324,78750.0],["2016-01-04",23.371,23.4474,22.9943,23.0859,180150.0],["2016-01-05",23.1826,23.2844,22.9637,23.1317,87900.0],["2016-01-06",22.9587,23.259,22.9587,23.1368,103800.0],["2016-01-07",22.867,22.9892,22.6889,22.7245,80700.0],["2016-01-08",22.8314,22.8314,22.3987,22.47,248700.0],["2016-01-11",22.5209,23.0147,22.5209,22.6634,87300.0],["2016-01-12",22.8619,22.8619,22.2816,22.5158,156450.0],["2016-01-13",22.5616,22.867,21.6096,21.7064,110700.0],["2016-01-14",21.8794,21.8998,21.3042,21.4875,142950.0],["2016-01-15",20.9784,21.294,20.841,21.1209,107250.0],["2016-01-19",21.3449,21.4671,20.9937,20.9988,95700.0],["2016-01-20",20.7341,21.0548,20.6323,20.8053,225300.0],["2016-01-21",20.7976,20.9615,20.3828,20.5928,104250.0],["2016-01-22",20.7567,20.8693,20.5826,20.7003,164100.0],["2016-01-25",20.6747,21.3559,20.4596,20.5774,139050.0],["2016-01-26",20.8437,20.8847,20.4136,20.6235,115950.0],["2016-01-27",20.5467,21.2842,20.4187,21.0076,157950.0],["2016-01-28",21.1664,21.699,21.1664,21.5505,68400.0],["2016-01-29",21.6068,22.4467,21.6068,22.4262,149850.0],["2016-02-01",22.4262,22.6003,22.2009,22.4518,116700.0],["2016-02-02",22.4314,22.4314,21.9397,22.2828,121950.0],["2016-02-03",22.3853,22.4365,20.5416,21.8936,150900.0],["2016-02-04",21.8731,22.1753,21.3764,21.5454,87450.0],["2016-02-05",21.6171,21.6273,21.0998,21.1459,144150.0],["2016-02-08",21.0127,21.5812,21.0127,21.4839,94500.0],["2016-02-09",21.3149,21.8117,21.3149,21.6222,53100.0],["2016-02-10",21.827,22.0933,21.5146,21.5454,82800.0],["2016-02-11",21.2022,21.3866,20.9667,21.1869,42150.0],["2016-02-12",21.402,21.9807,21.3354,21.8014,60150.0],["2016-02-16",22.0165,22.1958,21.6734,21.9243,42300.0],["2016-02-17",22.0831,22.0831,21.53,21.6017,61050.0],["2016-02-18",21.5915,21.7144,21.3456,21.4788,45600.0],["2016-02-19",21.4532,22.0165,21.4532,21.6529,49950.0],["2016-02-22",21.8219,22.1087,21.5914,21.7092,80700.0],["2016-02-23",21.6836,21.7092,21.4071,21.5402,94200.0],["2016-02-24",21.3508,21.6324,21.1049,21.5607,57900.0],["2016-02-25",21.6171,21.9397,21.4224,21.9243,72000.0],["2016-02-26",22.0319,22.3955,21.9499,22.1446,46650.0],["2016-02-29",22.2316,22.4416,21.8578,21.8731,88650.0],["2016-03-01",22.1292,22.7233,22.0268,22.6157,96150.0],["2016-03-02",22.6157,22.626,22.2009,22.4006,104700.0],["2016-03-03",22.3136,22.7898,22.2777,22.7898,171150.0],["2016-03-04",22.9128,22.9332,22.7079,22.7796,74850.0],["2016-03-07",22.7233,22.8718,22.5133,22.8564,46950.0],["2016-03-08",22.672,22.8564,22.4467,22.5594,58050.0],["2016-03-09",22.6618,22.7898,22.4877,22.5645,57600.0],["2016-03-10",22.7079,22.7233,22.206,22.5747,27900.0],["2016-03-11",22.6772,22.9844,22.0472,22.9844,102150.0],["2016-03-14",22.8974,23.1842,22.5952,22.9127,76200.0],["2016-03-15",22.8564,22.9281,22.626,22.6567,99600.0],["2016-03-16",22.6464,22.9844,22.5645,22.7489,131850.0],["2016-03-17",22.7847,23.5836,22.6157,23.4146,73950.0],["2016-03-18",23.558,23.7782,23.2354,23.6451,125250.0],["2016-03-21",23.558,23.558,23.3942,23.4607,52050.0],["2016-03-22",23.3685,23.6451,23.3225,23.5222,89250.0],["2016-03-23",23.4915,23.6041,23.3993,23.4915,102000.0],["2016-03-24",23.3122,23.4044,23.0613,23.3737,53100.0],["2016-03-28",23.5222,23.5273,23.1944,23.2917,43650.0],["2016-03-29",23.1637,23.5273,23.0664,23.4812,89850.0],["2016-03-30",23.6605,23.7629,23.4198,23.6246,58800.0],["2016-03-31",23.6349,23.8397,23.3327,23.4454,84900.0],["2016-04-01",23.4146,23.6144,23.2764,23.4607,38100.0],["2016-04-04",23.5171,23.5427,23.22,23.2815,78000.0],["2016-04-05",23.3429,23.3429,22.8462,22.8667,55200.0],["2016-04-06",22.9076,23.1278,22.7437,22.9896,65250.0],["2016-04-07",22.9127,22.9127,22.2316,22.3238,107100.0],["2016-04-08",22.4365,22.7489,22.3801,22.4518,55650.0],["2016-04-11",22.4518,22.882,22.3443,22.4877,75150.0],["2016-04-12",22.3238,22.8154,22.3238,22.7079,64500.0],["2016-04-13",22.9793,23.2815,22.7847,23.2456,259800.0],["2016-04-14",23.22,23.5375,23.0049,23.3583,158550.0],["2016-04-15",23.2456,23.5324,23.2354,23.2866,79800.0],["2016-04-18",23.3378,23.4966,23.1074,23.3839,123450.0],["2016-04-19",23.5324,23.8653,23.2456,23.7936,164850.0],["2016-04-20",23.768,24.0497,23.4198,23.8756,102300.0],["2016-04-21",23.8704,23.8704,23.4737,23.6849,110550.0],["2016-04-22",23.7004,23.9065,23.6643,23.7622,140100.0],["2016-04-25",24.2156,24.4784,23.7983,23.8601,116700.0],["2016-04-26",24.0044,24.2723,23.9735,24.2053,149700.0],["2016-04-27",24.1692,24.4372,23.5664,24.1126,151950.0],["2016-04-28",23.9322,24.4578,23.7416,24.3856,132150.0],["2016-04-29",23.6643,24.5093,23.6643,24.365,106500.0],["2016-05-02",24.4629,24.6639,24.0095,24.4062,96300.0],["2016-05-03",24.2877,24.3393,24.0868,24.1126,103800.0],["2016-05-04",24.025,24.3187,23.9322,24.2259,103200.0],["2016-05-05",24.3547,24.4217,24.1229,24.2723,105600.0],["2016-05-06",24.1383,24.4011,24.1126,24.3856,105600.0],["2016-05-09",24.4114,24.7257,24.4114,24.5041,132150.0],["2016-05-10",24.7824,24.8596,24.4938,24.5866,89700.0],["2016-05-11",24.5093,24.6226,24.4217,24.5093,87000.0],["2016-05-12",24.5453,24.6072,24.3393,24.4938,91500.0],["2016-05-13",24.5917,24.6329,24.2929,24.4217,127050.0],["2016-05-16",24.4732,24.7205,24.4578,24.5814,64200.0],["2016-05-17",24.4887,24.6123,24.2929,24.3856,199350.0],["2016-05-18",24.4784,25.0194,24.4784,25.0039,140400.0],["2016-05-19",24.9781,25.1018,24.3753,24.602,81150.0],["2016-05-20",24.6999,24.9884,24.6175,24.7772,39900.0],["2016-05-23",24.7669,24.772,24.5763,24.6484,47250.0],["2016-05-24",24.7824,25.1945,24.7669,25.1636,79200.0],["2016-05-25",25.1688,25.5397,25.1121,25.3697,88200.0],["2016-05-26",25.344,25.3491,25.1276,25.1636,57750.0],["2016-05-27",25.143,25.4006,25.143,25.3491,43500.0],["2016-05-31",25.3543,25.3646,25.21,25.2821,98550.0],["2016-06-01",25.2461,25.617,25.1482,25.5603,109650.0],["2016-06-02",25.5294,25.5758,25.2564,25.514,115350.0],["2016-06-03",25.3594,25.3594,24.7617,25.2667,66300.0],["2016-06-06",25.2461,25.6995,25.2461,25.55,50400.0],["2016-06-07",25.2976,25.617,25.1482,25.3852,87150.0],["2016-06-08",25.3646,25.7149,25.1945,25.6325,46350.0],["2016-06-09",25.4625,25.5346,24.9781,25.3903,34800.0],["2016-06-10",25.2924,25.4109,25.04,25.2976,33750.0],["2016-06-13",24.9987,25.0245,24.535,24.602,74400.0],["2016-06-14",24.566,24.5917,24.298,24.3959,58500.0],["2016-06-15",24.3238,24.6535,24.3032,24.3135,47400.0],["2016-06-16",24.1126,24.2517,23.9941,24.1383,62700.0],["2016-06-17",24.0713,24.3496,23.7468,23.9631,214350.0],["2016-06-20",24.1023,24.6742,24.1023,24.3393,60000.0],["2016-06-21",24.3547,24.566,24.128,24.432,34500.0],["2016-06-22",24.432,24.566,24.262,24.2877,48150.0],["2016-06-23",24.5556,24.9884,24.4578,24.9472,80850.0],["2016-06-24",23.9889,24.195,23.6231,23.6695,132450.0],["2016-06-27",23.4685,23.5097,22.9585,23.0718,141450.0],["2016-06-28",23.3552,23.4943,22.9069,23.2985,92400.0],["2016-06-29",23.5407,23.7107,23.2882,23.6849,69900.0],["2016-06-30",23.7364,24.2362,23.4479,24.2208,56700.0],["2016-07-01",24.0713,24.128,23.7571,23.8549,94350.0],["2016-07-05",23.5097,23.7261,23.35,23.5407,60000.0],["2016-07-06",23.4325,23.8601,23.4325,23.7107,30750.0],["2016-07-07",23.7622,23.9013,23.5819,23.7313,30450.0],["2016-07-08",23.8859,24.0868,23.8086,23.9528,76050.0],["2016-07-11",24.025,24.3032,24.0198,24.2414,41100.0],["2016-07-12",24.3702,24.906,24.1332,24.736,63450.0],["2016-07-13",24.7772,25.0297,24.5763,24.9678,87000.0],["2016-07-14",25.1636,25.6325,25.1172,25.3027,58050.0],["2016-07-15",25.4728,25.684,25.313,25.5706,54300.0],["2016-07-18",25.6428,25.7407,25.4728,25.4882,68550.0],["2016-07-19",25.5346,25.7304,25.2873,25.5397,41100.0],["2016-07-20",25.7613,25.7767,25.4315,25.6479,72450.0],["2016-07-21",25.7619,25.7619,25.4614,25.4718,59100.0],["2016-07-22",25.4459,25.9692,25.4459,25.7671,54600.0],["2016-07-25",25.7775,26.2593,25.6997,26.2127,60450.0],["2016-07-26",25.9588,26.6324,25.907,26.6169,74850.0],["2016-07-27",26.6739,26.8656,26.3422,26.6169,50550.0],["2016-07-28",26.4977,26.6531,26.42,26.5702,44400.0],["2016-07-29",26.5909,26.6738,26.3526,26.6065,112800.0],["2016-08-01",26.5184,26.9381,26.3889,26.5443,78750.0],["2016-08-02",26.736,26.7982,26.3215,26.3215,69300.0],["2016-08-03",26.42,26.591,26.3682,26.5236,26550.0],["2016-08-04",26.5806,26.9226,26.5029,26.793,88200.0],["2016-08-05",27.0573,27.8241,26.9018,27.6013,92700.0],["2016-08-08",27.5288,29.3319,27.2723,27.7619,103000.0],["2016-08-09",27.7619,27.964,27.5987,27.7386,58500.0],["2016-08-10",27.8785,27.8785,27.5055,27.6842,85200.0],["2016-08-11",27.6998,27.7853,27.5754,27.6765,43000.0],["2016-08-12",27.5366,27.6376,27.1557,27.4355,102600.0],["2016-08-15",27.4122,27.5832,27.4044,27.5599,39100.0],["2016-08-16",27.4744,27.5754,27.3189,27.4278,55500.0],["2016-08-17",27.35,27.5676,27.2257,27.3811,38500.0],["2016-08-18",27.3578,27.4977,27.3112,27.4511,57200.0],["2016-08-19",27.3423,27.6531,27.1324,27.4433,68200.0],["2016-08-22",27.4977,27.4977,27.2257,27.4433,38800.0],["2016-08-23",27.5132,27.6998,27.3889,27.5676,42100.0],["2016-08-24",27.6221,27.6531,27.3112,27.42,88000.0],["2016-08-25",27.3578,27.7386,27.1402,27.6842,96700.0],["2016-08-26",27.6454,27.8708,27.5987,27.7619,59300.0],["2016-08-29",27.7619,28.0029,27.7619,27.8785,44400.0],["2016-08-30",27.8319,28.1272,27.7853,28.0184,68700.0],["2016-08-31",28.0029,28.236,27.5987,27.8552,95600.0],["2016-09-01",27.9796,27.9796,27.0158,27.7775,82300.0],["2016-09-02",27.7853,28.0107,27.591,28.0029,136100.0],["2016-09-06",28.0884,28.1195,27.5987,27.8552,82300.0],["2016-09-07",27.8397,28.1583,27.7309,28.0961,62600.0],["2016-09-08",28.0884,28.3915,28.0417,28.205,72800.0],["2016-09-09",28.0806,28.4692,27.8785,27.8863,72600.0],["2016-09-12",27.8552,28.0961,27.622,28.0961,71300.0],["2016-09-13",28.0417,28.0417,27.4044,27.521,69000.0],["2016-09-14",27.4588,27.6842,27.1635,27.1868,45500.0],["2016-09-15",27.3267,27.4277,27.2024,27.3733,55100.0],["2016-09-16",27.4666,28.3915,27.1402,27.4044,120300.0],["2016-09-19",27.4588,27.7386,27.3889,27.5366,38200.0],["2016-09-20",27.622,27.7775,27.5288,27.5987,63200.0],["2016-09-21",27.7697,27.964,27.521,27.6143,80400.0],["2016-09-22",27.7386,28.0184,27.5987,28.0029,77100.0],["2016-09-23",27.8008,27.9407,27.6998,27.7075,37500.0],["2016-09-26",27.6298,27.6298,27.1246,27.1324,47700.0],["2016-09-27",27.1402,27.5754,27.0702,27.4666,37800.0],["2016-09-28",27.5521,27.6687,27.3267,27.6687,31100.0],["2016-09-29",27.692,27.692,27.0391,27.1169,26300.0],["2016-09-30",27.2412,27.692,27.179,27.5288,51600.0],["2016-10-03",27.3578,27.4122,27.1713,27.3345,36800.0],["2016-10-04",27.3423,27.7464,27.2257,27.4588,47800.0],["2016-10-05",27.6065,27.8863,27.5055,27.6376,47000.0],["2016-10-06",27.5521,27.8163,27.5132,27.6998,41500.0],["2016-10-07",27.6065,27.6531,27.1868,27.3423,81000.0],["2016-10-10",27.42,27.6998,27.3967,27.5599,26100.0],["2016-10-11",27.6298,27.6531,27.2179,27.3423,52500.0],["2016-10-12",27.2723,27.5987,27.2179,27.42,44800.0],["2016-10-13",27.35,27.35,26.5106,26.6738,53600.0],["2016-10-14",26.8992,27.0158,26.6739,26.7438,60500.0],["2016-10-17",26.6505,26.7671,26.4096,26.6039,41000.0],["2016-10-18",26.7982,26.8371,26.4718,26.8138,66100.0],["2016-10-19",26.9459,27.4666,26.9459,27.2568,39600.0],["2016-10-20",27.1946,27.4044,27.0236,27.1868,29100.0],["2016-10-21",26.9836,27.2024,26.6945,27.1399,58400.0],["2016-10-24",27.3509,27.5385,27.2415,27.4525,37400.0],["2016-10-25",27.7416,28.7888,27.5541,28.7888,102400.0],["2016-10-26",28.9451,29.6328,28.8122,29.0467,104700.0],["2016-10-27",29.1639,29.3202,28.9216,29.0076,53300.0],["2016-10-28",28.9451,28.9685,28.3512,28.7106,62300.0],["2016-10-31",28.57,28.9451,28.4997,28.7888,93700.0],["2016-11-01",28.8357,28.8748,28.1715,28.4215,51500.0],["2016-11-02",28.4528,28.4528,27.5307,27.7182,58700.0],["2016-11-03",27.8354,28.062,27.7885,27.851,32100.0],["2016-11-04",27.8823,27.9526,27.5932,27.6244,54200.0],["2016-11-07",28.0855,28.6012,27.8667,28.5622,67800.0],["2016-11-08",28.4059,28.8748,27.7729,28.7341,56100.0],["2016-11-09",28.5231,30.3986,28.5075,30.2345,106200.0],["2016-11-10",30.8675,31.7192,30.4064,31.5473,101700.0],["2016-11-11",31.4535,33.2431,31.4535,33.0321,157400.0],["2016-11-14",33.501,34.6263,33.1571,33.5088,85300.0],["2016-11-15",33.5244,33.7432,32.8055,33.6573,60000.0],["2016-11-16",33.5791,35.0561,33.2118,34.0949,93100.0],["2016-11-17",34.1886,34.8529,33.8057,34.298,83500.0],["2016-11-18",34.47,34.7982,34.087,34.3371,88300.0],["2016-11-21",34.3293,34.3371,33.6885,33.8292,59200.0],["2016-11-22",34.0714,34.9623,33.9855,34.1418,80500.0],["2016-11-23",34.2121,34.4778,34.0402,34.259,74200.0],["2016-11-25",34.2199,34.3215,33.079,34.3137,33000.0],["2016-11-28",34.1105,34.3215,33.3916,33.4619,66500.0],["2016-11-29",33.3369,33.8839,32.993,33.3134,288000.0],["2016-11-30",33.5947,33.8839,32.9383,32.9774,104800.0],["2016-12-01",33.2509,33.9933,32.9461,33.8839,203800.0],["2016-12-02",33.7745,33.9464,32.3053,33.204,52800.0],["2016-12-05",33.5322,34.0558,33.1493,33.9542,64500.0],["2016-12-06",33.837,34.509,33.8057,34.1496,88500.0],["2016-12-07",34.1574,34.4543,34.0636,34.4231,146900.0],["2016-12-08",34.5716,35.8844,34.5247,35.8219,84200.0],["2016-12-09",35.6969,36.3376,35.5249,36.2439,70300.0],["2016-12-12",36.197,36.5017,35.5171,35.5874,93500.0],["2016-12-13",35.439,35.8922,35.439,35.861,50800.0],["2016-12-14",35.5796,36.1032,35.5249,35.7437,60700.0],["2016-12-15",35.9782,36.4783,35.5953,36.3533,58600.0],["2016-12-16",36.2986,36.9628,36.2908,36.4314,213900.0],["2016-12-19",36.6815,37.0331,35.9938,36.7831,91500.0],["2016-12-20",36.7831,37.3301,36.4314,37.2207,56200.0],["2016-12-21",37.1113,37.1972,36.6893,37.0566,52600.0],["2016-12-22",37.0175,37.3535,36.744,37.2051,51700.0],["2016-12-23",37.1503,37.3301,37.08,37.2051,25900.0],["2016-12-27",37.3613,37.8224,37.3613,37.5567,54800.0],["2016-12-28",37.6974,38.1975,37.2519,37.3301,55400.0],["2016-12-29",37.4239,37.4239,36.8847,37.0566,56000.0],["2016-12-30",36.8378,37.3145,36.7674,37.0097,69900.0],["2017-01-03",37.7599,37.7599,36.7753,36.9003,51700.0],["2017-01-04",37.1269,37.3223,36.8378,37.1191,79500.0],["2017-01-05",37.1191,37.1191,36.1423,36.2751,54900.0],["2017-01-06",36.3298,36.3533,35.8766,35.9157,73800.0],["2017-01-09",35.7906,35.7906,35.1342,35.1342,132800.0],["2017-01-10",35.1342,35.3452,34.8372,35.267,279200.0],["2017-01-11",35.1889,35.7984,34.8451,35.7672,105900.0],["2017-01-12",35.5953,35.8219,34.6419,35.1108,50000.0],["2017-01-13",35.267,36.2986,35.267,35.7906,71700.0],["2017-01-17",35.478,35.478,34.5169,34.5637,60800.0],["2017-01-18",34.7357,34.7357,34.2121,34.5325,58100.0],["2017-01-19",34.5325,34.5325,33.9933,34.0558,33100.0],["2017-01-20",34.2902,34.9232,34.2277,34.5247,84000.0],["2017-01-23",34.454,35.4037,33.9753,34.3756,27400.0],["2017-01-24",34.6267,35.2938,34.1872,35.1604,42100.0],["2017-01-25",35.8667,36.1728,35.4743,35.8746,56600.0],["2017-01-26",36.0551,36.5888,35.9374,36.3219,66600.0],["2017-01-27",36.3847,36.5417,35.6156,35.8824,61000.0],["2017-01-30",35.647,35.647,34.5325,34.7052,54300.0],["2017-01-31",35.129,35.2546,34.4776,34.8621,52100.0],["2017-02-01",35.2153,35.7726,34.7209,34.7758,61700.0],["2017-02-02",34.7287,34.9563,34.1009,34.2107,65900.0],["2017-02-03",34.6424,35.1525,34.5561,35.0584,57800.0],["2017-02-06",34.8935,35.1604,34.4462,34.4697,39100.0],["2017-02-07",34.6267,34.7523,34.0302,34.2107,48200.0],["2017-02-08",33.9204,34.1715,33.3553,33.6692,124300.0],["2017-02-09",33.834,34.713,33.2375,34.2814,51400.0],["2017-02-10",34.4776,34.6345,34.1872,34.5561,31700.0],["2017-02-13",34.87,35.2938,34.6659,34.8072,44700.0],["2017-02-14",34.9328,35.5842,34.4697,35.5685,79200.0],["2017-02-15",35.5685,35.9452,35.1525,35.7647,74300.0],["2017-02-16",35.7647,35.9845,35.4508,35.8432,43500.0],["2017-02-17",35.7647,36.0943,35.4508,36.0472,88200.0],["2017-02-21",36.1022,36.3612,35.7176,36.1571,44700.0],["2017-02-22",36.0315,36.526,35.8118,36.4946,79600.0],["2017-02-23",36.4397,36.5652,35.8981,36.5103,58900.0],["2017-02-24",36.0394,36.3455,36.0394,36.2591,80200.0],["2017-02-27",36.267,36.267,36.0394,36.1493,54200.0],["2017-02-28",36.0551,36.0551,35.3958,35.6234,88300.0],["2017-03-01",36.1493,37.0126,36.1493,36.7614,61900.0],["2017-03-02",36.8085,36.8085,35.9609,36.0472,96500.0],["2017-03-03",36.0472,36.6594,35.8903,36.0786,44500.0],["2017-03-06",35.7098,35.9766,35.4508,35.8667,51500.0],["2017-03-07",35.8353,36.0237,35.333,35.5763,36400.0],["2017-03-08",35.9609,35.9609,35.0583,35.1682,50700.0],["2017-03-09",35.3566,35.6548,34.7837,34.8386,68700.0],["2017-03-10",35.1525,35.3017,34.4305,35.0191,58200.0],["2017-03-13",35.0505,35.2624,34.7209,35.0113,19500.0],["2017-03-14",34.8386,35.3487,34.5561,34.9563,77100.0],["2017-03-15",34.972,35.3017,34.6424,34.9014,50100.0],["2017-03-16",35.1368,35.4979,34.8778,35.2153,120500.0],["2017-03-17",35.0113,35.5371,35.0113,35.3958,150500.0],["2017-03-20",35.3252,35.3252,34.6346,34.7287,50800.0],["2017-03-21",35.0427,35.0427,32.8059,32.8294,103200.0],["2017-03-22",32.5233,33.0727,32.0838,32.7666,92500.0],["2017-03-23",32.7902,33.5044,32.6175,33.0727,51100.0],["2017-03-24",33.1591,33.4573,32.7745,32.9315,83300.0],["2017-03-27",32.4135,32.7981,31.1421,32.7353,100300.0],["2017-03-28",32.4606,33.473,32.2173,33.4651,77900.0],["2017-03-29",33.3945,33.3945,32.8765,33.0884,31400.0],["2017-03-30",33.1669,34.1009,33.1669,33.9674,70700.0],["2017-03-31",33.9282,34.25,33.732,33.8419,87100.0],["2017-04-03",33.8811,34.2029,33.3003,33.7084,62900.0],["2017-04-04",33.5044,33.8026,33.3945,33.6378,48200.0],["2017-04-05",33.9439,34.352,33.0963,33.1355,84400.0],["2017-04-06",33.1041,33.4651,32.8059,33.2219,149600.0],["2017-04-07",33.0963,33.4416,32.9079,33.2611,172700.0],["2017-04-10",33.4338,33.7634,32.8137,33.1512,60800.0],["2017-04-11",33.0256,33.7948,33.0021,33.7791,42200.0],["2017-04-12",33.7242,34.8072,33.2062,33.6143,80600.0],["2017-04-13",33.5201,33.7084,32.7353,32.7509,53400.0],["2017-04-17",32.9942,33.3631,32.4763,33.3239,37500.0],["2017-04-18",33.0178,33.4181,32.8451,33.2846,34500.0],["2017-04-19",33.5593,34.0538,33.5279,33.6928,39800.0],["2017-04-20",33.9125,34.8464,33.9125,34.8386,95200.0],["2017-04-21",34.6966,34.9411,34.2865,34.7913,104100.0],["2017-04-24",35.2014,35.9586,35.0752,35.1225,73100.0],["2017-04-25",35.9744,38.4116,35.9744,37.8358,119600.0],["2017-04-26",38.0488,38.0961,37.5992,37.6228,112600.0],["2017-04-27",37.7017,37.749,36.8735,36.9445,69100.0],["2017-04-28",37.0628,37.1102,35.9823,36.0138,71100.0],["2017-05-01",36.1164,36.495,35.9507,36.2583,61100.0],["2017-05-02",36.2504,37.1338,35.6983,35.7693,47900.0],["2017-05-03",35.6668,36.2741,35.6668,36.0217,57400.0],["2017-05-04",36.282,36.282,35.6589,36.0612,47900.0],["2017-05-05",36.2662,36.2662,35.3986,36.1242,80800.0],["2017-05-08",36.0533,36.4397,35.8324,36.14,39000.0],["2017-05-09",36.282,36.3845,35.5564,35.8245,40800.0],["2017-05-10",35.8087,36.0059,35.5011,35.6983,49500.0],["2017-05-11",35.4301,35.8482,35.0042,35.02,39800.0],["2017-05-12",34.815,34.9727,34.5231,34.7676,44100.0],["2017-05-15",34.9017,35.0831,34.7913,34.9411,79800.0],["2017-05-16",35.1541,35.1541,34.5389,35.0121,26900.0],["2017-05-17",34.2786,34.4994,33.1744,33.5135,78600.0],["2017-05-18",33.8842,35.4617,33.8054,34.3732,96400.0],["2017-05-19",34.4206,34.7045,33.9394,33.9946,93200.0],["2017-05-22",34.0578,34.531,33.6082,34.1287,43400.0],["2017-05-23",34.2313,34.8544,34.0104,34.6256,46900.0],["2017-05-24",34.6099,34.7124,34.0578,34.3654,70900.0],["2017-05-25",34.4916,34.6493,34.1603,34.4758,46000.0],["2017-05-26",34.3259,34.5073,34.1445,34.2392,25400.0],["2017-05-30",34.1287,34.2234,33.4425,33.5608,54400.0],["2017-05-31",33.6161,33.758,32.9299,33.4662,47600.0],["2017-06-01",33.6082,34.4285,33.2848,34.4206,49500.0],["2017-06-02",34.113,35.2251,34.042,34.6099,94200.0],["2017-06-05",34.5704,34.8544,34.389,34.4916,60500.0],["2017-06-06",34.247,34.9963,34.1445,34.9096,122100.0],["2017-06-07",34.9963,35.4301,34.9963,35.162,92500.0],["2017-06-08",35.0989,36.3057,35.0989,35.8245,111600.0],["2017-06-09",36.1242,37.0392,35.9744,36.913,114800.0],["2017-06-12",36.913,37.5519,36.0533,36.424,85000.0],["2017-06-13",36.5975,36.8814,36.1321,36.4949,48100.0],["2017-06-14",36.2583,36.495,35.7456,36.4634,43900.0],["2017-06-15",36.069,36.9997,36.069,36.6685,60300.0],["2017-06-16",36.4476,36.629,35.9192,36.2504,155000.0],["2017-06-19",36.3766,36.629,35.6589,36.0059,69200.0],["2017-06-20",35.7693,35.9744,35.4144,35.5485,67800.0],["2017-06-21",35.5721,35.6589,35.3513,35.6116,99600.0],["2017-06-22",35.6116,35.7378,35.2882,35.5564,56800.0],["2017-06-23",35.651,36.1479,35.4933,36.0217,333300.0],["2017-06-26",36.069,36.6369,35.7535,35.9349,75800.0],["2017-06-27",36.0138,36.2347,35.5406,35.6116,71700.0],["2017-06-28",35.7535,36.7552,35.6273,36.3372,73600.0],["2017-06-29",36.4003,37.055,36.1321,36.6369,85800.0],["2017-06-30",36.6685,36.6685,36.0611,36.1873,71000.0],["2017-07-03",36.1952,37.3547,36.1952,37.1102,41700.0],["2017-07-05",37.0313,37.4651,36.2268,37.2916,145300.0],["2017-07-06",37.0865,37.2679,36.4871,36.6369,82700.0],["2017-07-07",36.8972,37.4178,36.7079,37.2285,59600.0],["2017-07-10",37.2127,37.2127,36.1637,36.5107,93500.0],["2017-07-11",36.4792,36.7158,35.9034,36.3135,77000.0],["2017-07-12",36.2426,36.7947,35.9507,36.2426,106300.0],["2017-07-13",36.2031,36.5738,36.0454,36.3924,36800.0],["2017-07-14",36.1558,36.282,35.7693,35.8087,158300.0],["2017-07-17",35.8009,36.0848,35.4459,35.7772,90100.0],["2017-07-18",35.6747,35.8719,35.4775,35.6431,70400.0],["2017-07-19",35.864,36.353,35.7456,35.8955,93100.0],["2017-07-20",35.8482,36.0138,35.6273,35.9507,56800.0],["2017-07-21",36.3232,36.4421,35.7526,35.8398,76800.0],["2017-07-24",36.0062,36.2519,35.7288,35.9903,43400.0],["2017-07-25",36.5372,37.1396,36.458,36.9573,126800.0],["2017-07-26",37.2505,37.4883,36.5214,36.561,101300.0],["2017-07-27",36.672,36.8146,35.9824,36.3312,52300.0],["2017-07-28",36.2757,36.6403,36.0062,36.2757,42700.0],["2017-07-31",36.5214,36.775,36.2281,36.458,80900.0],["2017-08-01",36.6957,36.886,36.3549,36.8384,49400.0],["2017-08-02",36.8463,37.1871,36.45,36.664,35200.0],["2017-08-03",36.5848,36.7433,36.3787,36.5293,52600.0],["2017-08-04",36.7908,36.9652,36.5134,36.775,42800.0],["2017-08-07",36.878,36.9097,36.3787,36.4897,52700.0],["2017-08-08",36.4897,37.203,36.3312,36.7037,72500.0],["2017-08-09",36.4897,36.4897,35.7288,35.9111,60100.0],["2017-08-10",35.6654,35.8318,34.9759,35.0155,83300.0],["2017-08-11",35.2216,35.3642,34.3894,34.6271,74100.0],["2017-08-14",35.1502,36.2202,34.9917,35.9824,100000.0],["2017-08-15",36.2598,36.2598,35.3325,35.4435,59900.0],["2017-08-16",35.6654,35.6654,34.9838,35.1185,35800.0],["2017-08-17",34.9917,35.1185,34.2863,34.4765,159100.0],["2017-08-18",34.2863,34.9521,34.2309,34.8332,78800.0],["2017-08-21",34.6905,34.9442,34.3894,34.8808,34400.0],["2017-08-22",35.0393,35.1106,34.7381,34.8808,36400.0],["2017-08-23",34.5637,34.9125,34.5162,34.7064,51500.0],["2017-08-24",34.7223,34.96,34.54,34.8966,28900.0],["2017-08-25",34.7381,35.4276,34.1912,34.9204,68800.0],["2017-08-28",34.754,35.0314,34.4131,34.643,70700.0],["2017-08-29",34.2784,34.7539,34.2784,34.54,55700.0],["2017-08-30",34.6192,34.7539,34.3339,34.4528,75300.0],["2017-08-31",34.6588,34.8411,34.318,34.4448,106000.0],["2017-09-01",34.5796,35.0076,34.2863,34.4924,77300.0],["2017-09-05",34.326,34.6192,33.4621,33.4938,76300.0],["2017-09-06",33.47,33.8742,33.47,33.5413,44100.0],["2017-09-07",33.4858,33.6364,32.7329,32.9786,91100.0],["2017-09-08",33.145,33.6523,33.0182,33.4462,81200.0],["2017-09-11",33.6681,34.3339,33.6681,34.1437,60400.0],["2017-09-12",34.1278,34.9838,34.1278,34.7936,129800.0],["2017-09-13",34.7222,35.2057,34.7143,35.1344,84400.0],["2017-09-14",35.1265,35.4118,34.9838,35.1344,60400.0],["2017-09-15",35.1582,35.2057,34.8253,35.1423,130800.0],["2017-09-18",35.277,35.7209,35.2057,35.6971,56800.0],["2017-09-19",35.5386,36.1806,35.3801,36.0538,60200.0],["2017-09-20",35.8239,36.6957,35.7367,36.4421,62100.0],["2017-09-21",36.2519,36.7512,36.1806,36.6086,60600.0],["2017-09-22",36.3391,36.8939,36.3391,36.664,31200.0],["2017-09-25",36.5214,36.9097,36.2915,36.6878,38300.0],["2017-09-26",36.886,37.3219,36.775,37.0445,49000.0],["2017-09-27",37.2902,38.5741,37.1317,38.3205,105700.0],["2017-09-28",38.3046,38.5028,37.8608,38.4632,55000.0],["2017-09-29",38.4632,39.01,38.4394,38.6137,72300.0],["2017-10-02",38.7406,38.8436,38.1065,38.7802,78600.0],["2017-10-03",38.9149,38.9149,38.3205,38.7485,59100.0],["2017-10-04",38.7405,38.7405,38.0352,38.1223,37500.0],["2017-10-05",38.2888,38.7247,38.2888,38.4314,47500.0],["2017-10-06",38.5741,38.7723,38.3126,38.5424,70500.0],["2017-10-09",38.5424,38.796,38.3046,38.368,58200.0],["2017-10-10",38.5583,39.2161,38.5583,38.9942,109100.0],["2017-10-11",38.9228,39.1448,38.5424,38.796,65400.0],["2017-10-12",38.6851,38.7723,38.162,38.2571,90700.0],["2017-10-13",38.1382,38.7326,37.7974,38.368,72100.0],["2017-10-16",38.5266,38.7564,38.3364,38.5186,62600.0],["2017-10-17",38.5107,38.6613,38.0669,38.1778,48200.0],["2017-10-18",38.3126,38.7722,38.1778,38.5266,58700.0],["2017-10-19",38.5186,38.7009,38.1461,38.5979,41400.0],["2017-10-20",39.3033,39.6124,39.018,39.2874,176500.0],["2017-10-23",39.2082,39.3825,38.7564,38.804,48800.0],["2017-10-24",38.9711,39.3374,38.8597,39.0508,70100.0],["2017-10-25",38.9154,39.5364,36.0334,38.6527,59700.0],["2017-10-26",38.8995,39.5682,38.8676,39.3772,88700.0],["2017-10-27",39.3055,39.4488,38.8676,39.409,73400.0],["2017-10-30",39.1781,39.4409,38.0317,38.2148,110900.0],["2017-10-31",38.4059,38.9473,38.3502,38.4377,69000.0],["2017-11-01",38.7403,39.0906,37.8247,38.0954,48400.0],["2017-11-02",38.0874,39.8071,38.0635,38.8278,52000.0],["2017-11-03",38.8199,39.0985,38.3342,38.6129,77200.0],["2017-11-06",38.6129,39.0269,38.4138,38.9313,69500.0],["2017-11-07",38.8199,39.3215,37.8725,37.8884,147500.0],["2017-11-08",37.8167,38.8119,37.1321,37.8327,83000.0],["2017-11-09",37.5779,37.8088,37.1082,37.4744,90700.0],["2017-11-10",37.4664,38.0715,37.4664,37.9282,74300.0],["2017-11-13",37.6018,38.4059,37.5142,38.382,49000.0],["2017-11-14",38.1113,38.6527,38.1113,38.4696,53300.0],["2017-11-15",38.1511,38.4934,37.968,38.2864,80500.0],["2017-11-16",38.5173,38.6129,38.175,38.2467,116600.0],["2017-11-17",38.0476,38.6208,38.0476,38.3342,72000.0],["2017-11-20",38.374,39.0826,38.3263,39.0428,41800.0],["2017-11-21",39.2339,39.5444,39.0348,39.21,80600.0],["2017-11-22",39.2976,39.5523,38.8915,38.9075,43900.0],["2017-11-24",39.1145,39.1145,38.5173,38.597,34000.0],["2017-11-27",38.5651,39.1463,38.5651,38.8597,38900.0],["2017-11-28",38.9552,40.1255,38.9552,40.03,126500.0],["2017-11-29",40.1813,41.5347,39.3055,41.4312,132400.0],["2017-11-30",41.7417,41.7417,40.0061,40.3485,139400.0],["2017-12-01",40.3087,40.4201,38.7641,40.2529,105800.0],["2017-12-04",40.8341,41.4233,40.3724,40.4122,70500.0],["2017-12-05",40.6192,40.6192,39.5682,39.5682,48300.0],["2017-12-06",39.3453,39.9185,39.2339,39.2657,57900.0],["2017-12-07",39.2179,40.038,39.2179,39.6001,82600.0],["2017-12-08",39.8708,41.1605,39.2179,39.2976,98600.0],["2017-12-11",39.3055,40.0221,38.7243,38.9075,131200.0],["2017-12-12",39.0985,39.4886,38.8836,39.21,87500.0],["2017-12-13",39.409,39.8787,38.8756,38.9473,108700.0],["2017-12-14",39.0269,39.1622,38.0715,38.4537,131700.0],["2017-12-15",38.5094,40.0619,38.3183,39.6081,180300.0],["2017-12-18",39.9584,40.6032,39.9026,40.3246,139200.0],["2017-12-19",40.3644,40.5157,39.5125,39.5762,144300.0],["2017-12-20",39.8947,40.0141,39.0667,39.3135,66100.0],["2017-12-21",39.3214,39.9822,39.3214,39.6001,101300.0],["2017-12-22",39.6399,39.7116,39.1463,39.2816,65700.0],["2017-12-26",39.1941,39.21,38.7403,38.8995,40200.0],["2017-12-27",38.9075,39.3055,38.7562,39.1224,154000.0],["2017-12-28",39.2896,39.2976,38.9552,39.1542,58000.0],["2017-12-29",39.2737,39.2737,38.6049,38.6049,65100.0],["2018-01-02",38.8676,39.1622,38.0874,38.4696,92700.0],["2018-01-03",38.4218,38.6766,38.2546,38.3263,70400.0],["2018-01-04",38.5492,38.995,38.2467,38.4855,131100.0],["2018-01-05",38.6447,38.8199,38.4298,38.7403,116400.0],["2018-01-08",38.6686,38.8597,38.4935,38.6527,139700.0],["2018-01-09",38.6527,39.3533,38.5571,39.1383,200500.0],["2018-01-10",39.0985,40.3644,38.9632,39.5921,121100.0],["2018-01-11",39.7912,40.436,39.7912,40.3724,126900.0],["2018-01-12",40.5157,40.9615,40.237,40.6669,71500.0],["2018-01-16",40.9695,41.2083,40.3326,40.4918,82200.0],["2018-01-17",40.6749,40.9535,40.0459,40.9456,89700.0],["2018-01-18",40.8899,40.9456,40.3007,40.3564,167100.0],["2018-01-19",40.2689,40.9376,40.2689,40.5714,214100.0],["2018-01-22",40.5714,40.5714,40.1096,40.4599,53100.0],["2018-01-23",40.3405,40.6749,40.1494,40.4201,94600.0],["2018-01-24",40.3881,40.8599,39.8364,39.9164,115400.0],["2018-01-25",39.6445,39.8364,37.7095,38.0693,265700.0],["2018-01-26",38.4291,38.7969,37.9413,38.701,103900.0],["2018-01-29",38.661,39.0768,38.621,38.717,63700.0],["2018-01-30",38.4611,39.1488,38.0533,38.5171,84700.0],["2018-01-31",38.661,38.7969,38.2852,38.4371,58700.0],["2018-02-01",38.3891,38.7489,38.0613,38.717,67600.0],["2018-02-02",38.557,38.9968,38.4051,38.549,94600.0],["2018-02-05",38.1492,38.8609,37.1417,37.1417,110900.0],["2018-02-06",36.4461,37.7494,36.3501,37.1417,257200.0],["2018-02-07",37.2297,37.3816,36.9818,37.2937,106700.0],["2018-02-08",37.3816,37.3816,36.59,36.59,86500.0],["2018-02-09",37.0218,37.5655,36.4941,37.3336,89300.0],["2018-02-12",37.4376,37.4616,36.63,37.0218,90100.0],["2018-02-13",36.8539,37.1897,36.7419,37.0298,55400.0],["2018-02-14",36.7979,37.6935,36.7979,37.5815,63500.0],["2018-02-15",37.8614,37.9014,37.5335,37.8374,49400.0],["2018-02-16",37.7015,38.549,37.7015,38.1412,100500.0],["2018-02-20",37.9653,38.1412,37.3816,37.4456,59800.0],["2018-02-21",37.4616,38.4211,37.4616,37.9893,57800.0],["2018-02-22",38.0853,38.2052,37.4456,37.4616,65700.0],["2018-02-23",37.6375,38.0853,37.4216,38.0853,61300.0],["2018-02-26",38.1812,38.1892,37.5895,37.9173,206300.0],["2018-02-27",37.8374,38.2612,37.1737,37.1897,89100.0],["2018-02-28",37.3336,37.5415,36.1902,36.2302,82800.0],["2018-03-01",36.2302,37.1417,36.1902,36.486,119500.0],["2018-03-02",36.2542,37.1497,35.9903,37.0138,118000.0],["2018-03-05",36.8139,37.8054,36.4541,37.5176,159200.0],["2018-03-06",37.6775,38.1652,37.1657,38.0213,106900.0],["2018-03-07",37.7574,38.565,37.7574,38.3811,64500.0],["2018-03-08",38.4851,38.4851,37.8134,38.1972,60000.0],["2018-03-09",38.3891,39.1567,38.0453,38.9409,126400.0],["2018-03-12",38.9328,38.9888,38.557,38.8529,45500.0],["2018-03-13",38.8609,38.8609,38.4291,38.741,98200.0],["2018-03-14",38.9488,38.9488,38.0933,38.1972,94900.0],["2018-03-15",38.2532,38.605,38.0613,38.573,97300.0],["2018-03-16",38.5411,38.7969,38.2852,38.573,183700.0],["2018-03-19",38.4691,38.741,37.9254,38.661,50500.0],["2018-03-20",38.7489,38.8689,38.3571,38.4451,42300.0],["2018-03-21",38.4371,38.7889,38.1332,38.533,92500.0],["2018-03-22",38.1892,38.605,37.5655,37.5895,84900.0],["2018-03-23",37.7334,37.8854,36.2142,36.2302,128000.0],["2018-03-26",36.7979,37.2697,36.4461,37.2137,132700.0],["2018-03-27",37.3336,37.4216,36.4541,36.534,95400.0],["2018-03-28",36.606,37.3896,36.4541,37.1018,135300.0],["2018-03-29",37.2057,37.5415,36.9658,36.9658,74000.0],["2018-04-02",36.9498,37.8294,36.1022,36.4781,65800.0],["2018-04-03",36.71,37.0378,36.4141,36.9818,62900.0],["2018-04-04",36.59,37.6535,36.59,37.4776,83900.0],["2018-04-05",37.7174,38.0373,37.2777,37.9813,167000.0],["2018-04-06",37.6935,37.8214,36.606,36.9658,68600.0],["2018-04-09",37.2057,37.6775,36.8299,36.8699,89400.0],["2018-04-10",37.3017,37.8054,36.9098,37.7334,55800.0],["2018-04-11",37.5815,37.8134,37.2777,37.4856,53400.0],["2018-04-12",37.6535,38.2612,37.6375,38.0453,35600.0],["2018-04-13",38.3251,38.3251,37.7174,37.7734,101500.0],["2018-04-16",38.0293,38.2612,37.5975,38.1253,46200.0],["2018-04-17",38.3491,38.3491,37.5575,37.8214,79200.0],["2018-04-18",37.9573,38.1492,37.7574,37.8134,58700.0],["2018-04-19",37.7414,38.4851,37.7414,38.3012,61200.0],["2018-04-20",38.1652,38.7809,38.1652,38.573,46700.0],["2018-04-23",38.661,38.9968,38.661,38.9329,43100.0],["2018-04-24",39.1178,39.5036,38.6515,39.375,65100.0],["2018-04-25",39.5921,39.5921,38.6515,38.7721,126700.0],["2018-04-26",38.9248,39.3187,38.4907,38.8766,186100.0],["2018-04-27",38.9007,39.2785,38.756,38.9087,35600.0],["2018-04-30",38.957,38.965,38.2013,38.2013,65100.0],["2018-05-01",38.2093,38.3701,37.6707,38.1531,127800.0],["2018-05-02",38.1531,38.8283,37.8637,38.4746,90900.0],["2018-05-03",38.3058,38.9731,37.6305,38.0727,88000.0],["2018-05-04",37.9762,38.8927,37.8395,38.4666,28000.0],["2018-05-07",38.5952,39.0052,38.3058,38.7238,37100.0],["2018-05-08",38.7158,39.2705,38.5872,39.2303,116900.0],["2018-05-09",39.2946,39.4795,38.9971,39.1901,138000.0],["2018-05-10",39.2383,39.2785,38.9489,39.1338,38300.0],["2018-05-11",39.3027,39.5117,39.1499,39.166,102100.0],["2018-05-14",39.0856,39.1821,38.7479,38.8926,115100.0],["2018-05-15",38.748,39.3107,38.748,39.0454,81800.0],["2018-05-16",39.0695,39.3187,38.8444,39.2062,48900.0],["2018-05-17",39.2062,39.5599,38.9489,39.4875,34000.0],["2018-05-18",39.6644,39.7126,39.3107,39.3428,57500.0],["2018-05-21",39.4715,39.9136,39.3911,39.8895,47300.0],["2018-05-22",39.8734,40.195,39.7528,39.7769,113100.0],["2018-05-23",39.6724,39.8493,39.5519,39.7287,87000.0],["2018-05-24",39.6724,39.6724,38.965,39.6001,37300.0],["2018-05-25",39.6081,39.8413,39.383,39.6403,42300.0],["2018-05-29",39.4956,39.5519,38.6435,38.9972,45800.0],["2018-05-30",39.174,39.8252,39.1499,39.6403,58900.0],["2018-05-31",39.6001,39.8011,39.1579,39.2223,76600.0],["2018-06-01",39.4393,39.8413,39.4393,39.7609,35500.0],["2018-06-04",39.8654,40.1307,39.6162,40.1226,52300.0],["2018-06-05",40.1709,40.1709,39.7046,40.0824,33600.0],["2018-06-06",40.1307,41.0069,40.1307,40.8461,95800.0],["2018-06-07",40.9346,41.1195,40.7979,40.9989,72900.0],["2018-06-08",40.8863,41.0712,40.2111,40.5808,74600.0],["2018-06-11",40.5728,40.7175,39.9056,40.0422,52600.0],["2018-06-12",40.0422,40.0744,39.4634,39.6724,37400.0],["2018-06-13",39.8332,39.994,39.375,39.6081,46900.0],["2018-06-14",39.8091,39.8091,39.3428,39.7126,97400.0],["2018-06-15",39.4795,40.0744,39.4072,39.7448,122800.0],["2018-06-18",39.5679,40.0824,39.3911,39.8895,40700.0],["2018-06-19",39.6965,40.3959,39.6564,40.2352,53100.0],["2018-06-20",40.404,40.5808,40.1628,40.5648,54900.0],["2018-06-21",40.3879,40.613,40.0181,40.195,48100.0],["2018-06-22",40.3879,40.5969,39.8252,40.2915,575500.0],["2018-06-25",40.1467,40.404,39.793,40.0422,51800.0],["2018-06-26",40.0262,40.203,39.7126,40.0181,46400.0],["2018-06-27",40.0262,40.0262,39.1017,39.1338,51400.0],["2018-06-28",39.1258,39.4313,38.9489,39.0052,55500.0],["2018-06-29",39.2303,39.5358,38.6756,38.7399,69800.0],["2018-07-02",38.4907,39.2223,38.4907,39.2223,116400.0],["2018-07-03",39.3348,39.3348,38.9328,38.9891,33400.0],["2018-07-05",39.1499,39.4875,38.8444,39.3991,196600.0],["2018-07-06",39.5036,39.8413,39.4875,39.6403,62300.0],["2018-07-09",39.7528,40.2513,39.7528,40.2513,54200.0],["2018-07-10",40.2834,40.4442,39.367,39.5197,48200.0],["2018-07-11",39.5036,40.9185,39.4473,39.4473,44800.0],["2018-07-12",39.6162,39.7528,38.8927,39.1419,72200.0],["2018-07-13",39.1419,39.2946,38.6676,38.6756,51200.0],["2018-07-16",38.6676,38.973,38.2576,38.8685,114200.0],["2018-07-17",38.965,39.2624,38.8605,38.8846,59800.0],["2018-07-18",38.7962,39.3348,38.7962,39.2303,60400.0],["2018-07-19",39.2383,39.5518,39.1901,39.5358,56300.0],["2018-07-20",39.4715,39.9699,39.4715,39.6724,46400.0],["2018-07-23",39.4956,40.2834,39.4875,40.1146,58600.0],["2018-07-24",40.2277,40.3247,39.5085,39.7994,74600.0],["2018-07-25",40.4055,40.6964,39.2741,40.0419,119100.0],["2018-07-26",40.2762,40.9065,40.0661,40.4055,92600.0],["2018-07-27",40.5429,40.5995,39.5408,39.7348,58700.0],["2018-07-30",39.7105,39.8641,39.2095,39.2176,51700.0],["2018-07-31",39.4034,39.4034,38.9105,39.1853,111800.0],["2018-08-01",39.2499,39.6863,39.2499,39.5247,55700.0],["2018-08-02",39.4196,39.7509,39.3469,39.7509,48200.0],["2018-08-03",39.7752,39.8802,39.0317,39.0317,47600.0],["2018-08-06",39.0317,39.355,38.8782,39.2903,74500.0],["2018-08-07",39.5893,39.7671,39.3307,39.3792,60200.0],["2018-08-08",39.4277,39.7833,39.1287,39.7024,38300.0],["2018-08-09",39.7105,39.8398,39.4358,39.6136,45100.0],["2018-08-10",39.4277,39.9045,39.3146,39.6297,71800.0],["2018-08-13",39.6136,39.8721,39.5651,39.6297,48200.0],["2018-08-14",39.6297,40.5833,39.6297,40.4702,84600.0],["2018-08-15",40.3085,40.4944,40.0095,40.0742,47600.0],["2018-08-16",40.2035,40.7368,40.2035,40.4944,46000.0],["2018-08-17",40.3974,40.5267,40.1792,40.3893,44900.0],["2018-08-20",40.4055,40.9469,40.2358,40.4702,55800.0],["2018-08-21",40.4863,41.4156,40.4863,41.1166,51000.0],["2018-08-22",41.0762,41.2136,40.8742,40.9954,32700.0],["2018-08-23",40.9146,41.0439,40.4782,40.7045,31300.0],["2018-08-24",40.7692,40.9146,40.3409,40.3893,39000.0],["2018-08-27",40.551,40.7611,40.0661,40.0903,27000.0],["2018-08-28",40.0984,40.0984,39.6459,39.7105,36700.0],["2018-08-29",39.7914,39.8156,39.4196,39.5974,37700.0],["2018-08-30",39.4923,39.7671,39.4196,39.5327,52600.0],["2018-08-31",39.4519,39.9368,39.355,39.8156,30100.0],["2018-09-04",39.7186,39.961,39.5004,39.8317,33500.0],["2018-09-05",39.9368,40.0499,39.6136,39.6944,50100.0],["2018-09-06",39.7105,39.9287,39.3873,39.4035,39700.0],["2018-09-07",39.5408,39.5812,39.1045,39.3226,54100.0],["2018-09-10",39.4762,39.7994,39.2337,39.4762,53600.0],["2018-09-11",39.8075,39.8156,39.3954,39.5327,62900.0],["2018-09-12",39.4762,39.4762,38.7974,38.8216,63200.0],["2018-09-13",38.9509,38.9751,38.4014,38.4741,58700.0],["2018-09-14",38.5064,39.0075,38.5064,38.6923,121800.0],["2018-09-17",38.6842,38.6842,38.2398,38.4256,119500.0],["2018-09-18",38.4337,38.563,38.3691,38.3933,52700.0],["2018-09-19",38.3287,38.9671,38.3287,38.5388,52100.0],["2018-09-20",38.7085,39.3469,38.7085,39.1125,36600.0],["2018-09-21",39.0479,39.2822,38.7246,39.1368,171200.0],["2018-09-24",39.1125,39.1125,38.3044,38.4095,68700.0],["2018-09-25",38.5226,38.5873,38.3125,38.4337,42800.0],["2018-09-26",38.5549,38.6196,37.6418,37.6822,72700.0],["2018-09-27",37.7872,37.8761,37.5205,37.5933,91400.0],["2018-09-28",37.4721,37.7791,37.4559,37.561,73400.0],["2018-10-01",37.7307,37.9084,36.963,37.0842,57800.0],["2018-10-02",37.1003,37.1973,36.6074,36.8094,48200.0],["2018-10-03",36.9549,37.5205,36.8337,37.4721,42200.0],["2018-10-04",37.464,37.8196,37.27,37.5125,49400.0],["2018-10-05",37.6337,37.6741,36.9791,37.27,52900.0],["2018-10-08",37.262,37.7468,37.1165,37.6175,25700.0],["2018-10-09",37.5206,37.9569,37.5206,37.6822,45900.0],["2018-10-10",37.6741,38.3125,37.4236,37.4721,92300.0],["2018-10-11",37.3993,37.5771,36.4215,36.4215,104200.0],["2018-10-12",36.8175,36.8175,35.0801,35.8154,168200.0],["2018-10-15",35.775,36.3488,35.7589,36.0821,91800.0],["2018-10-16",36.2114,36.47,35.6134,36.4458,91200.0],["2018-10-17",36.3488,36.6639,36.0255,36.4215,86600.0],["2018-10-18",36.3084,36.5185,35.6538,35.6942,53200.0],["2018-10-19",35.6215,35.7185,34.9104,35.0154,113500.0],["2018-10-22",35.0235,35.6942,34.2396,34.3527,90900.0],["2018-10-23",34.0538,34.4497,33.5608,34.0376,117200.0],["2018-10-24",33.9482,34.184,32.0454,32.0536,140200.0],["2018-10-25",32.5333,34.4767,32.5333,34.0213,95400.0],["2018-10-26",33.631,34.5255,33.5985,34.3547,120200.0],["2018-10-29",34.7532,34.8263,34.0376,34.2571,118600.0],["2018-10-30",34.4686,35.1191,34.3385,35.1028,77300.0],["2018-10-31",35.4199,36.2656,34.8589,34.989,159700.0],["2018-11-01",35.1435,35.3142,34.7938,35.176,90600.0],["2018-11-02",35.2817,35.5744,35.0134,35.5419,95400.0],["2018-11-05",35.55,35.6639,35.1272,35.3305,228400.0],["2018-11-06",35.3386,36.0379,35.1272,35.9403,60700.0],["2018-11-07",35.9566,36.1273,35.363,35.981,60600.0],["2018-11-08",35.8671,36.4688,35.8671,36.2818,57400.0],["2018-11-09",36.1843,36.4282,35.8102,35.981,144200.0],["2018-11-12",35.981,36.1924,35.6882,35.7858,78600.0],["2018-11-13",35.8102,36.4282,35.794,36.0054,81300.0],["2018-11-14",36.1843,36.477,35.4768,35.859,120100.0],["2018-11-15",35.7452,36.5014,35.1435,36.5014,77700.0],["2018-11-16",36.2656,36.6315,35.7452,36.4932,77400.0],["2018-11-19",36.4607,36.9323,36.3306,36.6477,77500.0],["2018-11-20",36.3388,36.7778,36.2087,36.5746,193100.0],["2018-11-21",36.542,37.3064,36.542,36.7209,41000.0],["2018-11-23",36.5664,37.4365,36.5664,36.9567,35000.0],["2018-11-26",37.1275,37.6072,36.9974,37.2576,92200.0],["2018-11-27",37.2251,37.404,36.8836,37.0787,68800.0],["2018-11-28",37.0868,37.6642,36.5339,37.591,112500.0],["2018-11-29",37.4853,37.7129,37.1763,37.2901,74400.0],["2018-11-30",37.2738,37.7699,37.2738,37.6479,81300.0],["2018-12-03",37.7129,37.8512,37.0299,37.2982,140400.0],["2018-12-04",37.1194,37.2413,35.1028,35.2004,133500.0],["2018-12-06",34.8019,35.737,34.4035,35.1191,96500.0],["2018-12-07",35.1191,35.5907,34.745,35.0296,91000.0],["2018-12-10",34.989,35.2248,34.2653,34.5987,95900.0],["2018-12-11",34.9076,35.0784,34.1026,34.3222,47500.0],["2018-12-12",34.5905,34.745,34.249,34.3872,156100.0],["2018-12-13",34.4685,34.4685,33.6066,33.7774,79400.0],["2018-12-14",33.566,34.1596,33.4521,33.5009,75700.0],["2018-12-17",33.4521,33.6392,32.9724,33.2489,188700.0],["2018-12-18",33.3952,33.7367,32.5496,32.5577,189700.0],["2018-12-19",32.5252,32.6228,31.2567,31.4275,225100.0],["2018-12-20",31.4356,31.769,30.7282,31.4681,198700.0],["2018-12-21",31.6714,31.834,31.1835,31.7446,361100.0],["2018-12-24",31.712,32.1023,31.2892,31.3868,151200.0],["2018-12-26",31.46,32.2243,31.1347,32.1349,230300.0],["2018-12-27",31.8666,32.4439,31.3136,32.1593,135400.0],["2018-12-28",32.1918,33.0619,31.1022,32.7691,127400.0],["2018-12-31",32.8016,33.1188,32.1999,32.6553,89500.0],["2019-01-02",32.3463,33.2163,32.3463,33.135,67400.0],["2019-01-03",32.9887,33.8018,32.826,33.2407,93600.0],["2019-01-04",33.5335,34.2734,33.3871,34.062,139900.0],["2019-01-07",34.0376,34.3628,33.7123,34.249,81200.0],["2019-01-08",34.4035,34.7206,34.0051,34.7044,108900.0],["2019-01-09",34.7044,35.0865,34.4767,34.8914,103600.0],["2019-01-10",34.7206,34.9077,33.5904,34.8507,50700.0],["2019-01-11",34.7531,35.1597,34.623,35.0052,162000.0],["2019-01-14",34.8507,35.4443,34.8507,34.9808,170600.0],["2019-01-15",34.989,35.2166,34.5011,35.176,57300.0],["2019-01-16",35.2654,35.7858,34.8589,35.5907,111500.0],["2019-01-17",35.485,35.8346,35.2329,35.5744,82400.0],["2019-01-18",35.6151,36.168,35.2492,36.1355,111400.0],["2019-01-22",35.9566,36.3875,35.4606,36.0623,125600.0],["2019-01-23",36.0704,36.3306,35.737,36.103,68100.0],["2019-01-24",36.0539,36.4383,35.4159,36.2829,135600.0],["2019-01-25",37.3707,37.3707,35.784,36.8391,88000.0],["2019-01-28",36.8064,37.199,36.3483,37.0108,113100.0],["2019-01-29",37.1662,37.6161,37.1662,37.3135,93800.0],["2019-01-30",37.3135,37.5997,35.604,37.3298,96300.0],["2019-01-31",37.1908,37.1908,36.5528,36.8309,59300.0],["2019-02-01",36.9536,37.2726,36.9045,37.0681,65500.0],["2019-02-04",37.0681,37.4443,36.9127,37.4116,53100.0],["2019-02-05",37.4198,37.5997,37.109,37.2971,87200.0],["2019-02-06",37.1253,37.3789,36.9045,37.3053,68000.0],["2019-02-07",37.3462,37.8369,36.9372,37.7224,75800.0],["2019-02-08",37.5588,37.8042,37.3053,37.5179,67800.0],["2019-02-11",37.657,37.8533,37.3789,37.8533,39200.0],["2019-02-12",38.0578,38.295,37.8042,38.0251,42700.0],["2019-02-13",38.0332,38.1641,37.0763,38.1232,30500.0],["2019-02-14",37.9923,38.0578,37.6979,37.8288,50700.0],["2019-02-15",37.976,38.6385,37.976,38.524,93300.0],["2019-02-19",38.344,39.0393,38.344,38.9575,51300.0],["2019-02-20",38.9902,39.4237,38.6794,39.3828,89600.0],["2019-02-21",39.3337,39.5218,38.9329,39.3501,44000.0],["2019-02-22",39.3419,39.5464,39.1947,39.4891,53600.0],["2019-02-25",39.5709,39.8163,38.4504,39.2192,106200.0],["2019-02-26",39.1374,39.3092,38.3032,38.8593,46500.0],["2019-02-27",38.8512,39.3746,38.7039,39.3665,61000.0],["2019-02-28",39.3664,39.62,39.1865,39.5219,74500.0],["2019-03-01",39.6936,39.8572,39.3992,39.8163,65600.0],["2019-03-04",39.8245,40.0698,39.4809,39.5464,51900.0],["2019-03-05",39.5382,39.8081,39.072,39.53,49000.0],["2019-03-06",39.5382,39.6609,38.2786,38.295,101200.0],["2019-03-07",38.295,38.7857,37.6406,37.6897,71000.0],["2019-03-08",37.5261,37.976,37.428,37.9351,65900.0],["2019-03-11",38.0578,38.3113,37.7633,38.3113,128100.0],["2019-03-12",38.4177,38.4586,37.9842,38.3522,45000.0],["2019-03-13",38.5076,38.8021,38.2459,38.7039,78400.0],["2019-03-14",38.5076,39.0965,38.5076,39.0147,75500.0],["2019-03-15",38.9657,39.4237,38.8593,39.4237,210900.0],["2019-03-18",39.4155,39.9635,39.4155,39.6691,103800.0],["2019-03-19",39.759,39.759,38.4177,38.4177,108100.0],["2019-03-20",38.3686,38.614,37.0763,37.0845,129500.0],["2019-03-21",37.0027,37.4362,36.6428,36.8064,89400.0],["2019-03-22",36.5773,36.7818,35.0315,35.0315,127600.0],["2019-03-25",35.195,36.0539,34.7615,36.0048,177300.0],["2019-03-26",36.0948,36.8718,36.062,36.8636,71700.0],["2019-03-27",36.8227,36.929,36.3074,36.6019,141000.0],["2019-03-28",36.6673,37.1744,36.471,37.1335,82300.0],["2019-03-29",37.3544,37.3544,36.6019,36.9863,80300.0],["2019-04-01",37.2562,37.9187,36.8882,37.9105,72800.0],["2019-04-02",37.9187,37.9923,37.5098,37.8533,80200.0],["2019-04-03",38.0905,38.3195,37.6161,37.9269,71300.0],["2019-04-04",37.9351,38.3277,37.8778,38.0496,52000.0],["2019-04-05",38.0578,38.344,38.0414,38.2622,44200.0],["2019-04-08",38.2459,38.524,38.0741,38.524,52000.0],["2019-04-09",38.3604,38.6303,38.0905,38.1232,53700.0],["2019-04-10",38.2704,38.7285,37.5834,38.6958,59200.0],["2019-04-11",38.7939,39.072,38.6548,38.982,93000.0],["2019-04-12",39.2356,39.6691,39.0884,39.5219,90100.0],["2019-04-15",39.4237,39.6282,38.8675,38.9493,52000.0],["2019-04-16",39.072,39.3992,38.8511,39.3337,105600.0],["2019-04-17",39.3992,39.3992,38.8839,39.162,46900.0],["2019-04-18",39.0556,39.2601,38.4913,38.5731,34000.0],["2019-04-22",38.5403,39.1129,37.7551,38.0496,32800.0],["2019-04-23",38.1641,38.9002,37.8697,38.8348,46000.0],["2019-04-24",38.6949,39.09,37.9541,38.6537,80300.0],["2019-04-25",37.3285,39.0982,37.3285,38.8677,83100.0],["2019-04-26",38.6619,39.4768,38.0693,39.2875,58200.0],["2019-04-29",39.2957,40.1271,38.9665,39.7732,75800.0],["2019-04-30",39.6579,39.7485,39.1723,39.304,63200.0],["2019-05-01",39.3698,39.6332,38.6866,39.0735,49000.0],["2019-05-02",39.0982,39.6497,39.0241,39.3945,25800.0],["2019-05-03",39.5344,40.2094,39.5015,40.1765,42700.0],["2019-05-06",39.8637,40.4975,39.732,40.3658,35600.0],["2019-05-07",40.0366,40.267,39.3698,39.3863,60700.0],["2019-05-08",39.3781,39.4933,39.0077,39.0077,49400.0],["2019-05-09",38.8348,39.1558,38.5879,39.0982,88100.0],["2019-05-10",38.9665,39.5098,38.7031,39.4768,111100.0],["2019-05-13",38.9994,38.9994,37.9952,38.1187,100200.0],["2019-05-14",38.2339,38.736,38.0775,38.4232,60500.0],["2019-05-15",38.1598,38.1681,37.5837,38.0446,57800.0],["2019-05-16",38.1022,38.7607,38.1022,38.7113,48000.0],["2019-05-17",38.4315,38.9665,38.3739,38.4232,30200.0],["2019-05-20",38.1516,38.876,38.1516,38.7196,31700.0],["2019-05-21",38.843,39.0488,38.7031,38.8348,42200.0],["2019-05-22",38.6949,38.6949,38.2998,38.415,31300.0],["2019-05-23",38.1351,38.2421,37.1474,37.4355,42200.0],["2019-05-24",37.6742,38.0034,37.6166,37.9623,37200.0],["2019-05-28",37.7647,37.9376,37.5178,37.666,76200.0],["2019-05-29",37.4273,37.773,37.2544,37.5837,49700.0],["2019-05-30",37.847,37.987,36.5054,36.884,55200.0],["2019-05-31",36.5218,36.6618,36.0197,36.1761,76500.0],["2019-06-03",36.242,37.6742,36.209,36.6947,59200.0],["2019-06-04",37.0816,38.0693,37.0157,38.0281,50100.0],["2019-06-05",37.9623,37.9623,37.312,37.6084,29200.0],["2019-06-06",37.633,37.633,36.9416,37.3203,40900.0],["2019-06-07",37.312,37.5837,37.1392,37.3038,49400.0],["2019-06-10",37.5837,38.0693,37.5837,37.7894,52200.0],["2019-06-11",37.9623,38.1104,37.3861,37.6166,44100.0],["2019-06-12",37.3367,37.8059,37.3367,37.5672,27400.0],["2019-06-13",37.6907,38.0364,37.6907,37.8718,60700.0],["2019-06-14",37.9952,38.2669,37.6742,38.0281,52700.0],["2019-06-17",38.1022,38.2668,37.6083,37.666,43500.0],["2019-06-18",37.666,38.3985,37.666,38.0199,52200.0],["2019-06-19",38.0199,38.4809,37.7812,37.8718,49400.0],["2019-06-20",37.987,37.987,37.4355,37.6413,54200.0],["2019-06-21",37.452,37.6989,37.1062,37.1721,83800.0],["2019-06-24",37.0486,37.4273,37.0486,37.1062,89400.0],["2019-06-25",37.1639,37.7565,37.0486,37.3532,124300.0],["2019-06-26",37.5343,37.9952,37.4519,37.6495,133800.0],["2019-06-27",37.6166,38.201,37.6166,38.201,96700.0],["2019-06-28",38.1928,38.7525,38.0199,38.5467,214800.0],["2019-07-01",38.7196,39.0653,38.6126,38.7689,92700.0],["2019-07-02",38.6537,38.8677,37.6907,37.6989,97100.0],["2019-07-03",37.8882,38.2257,37.8635,38.1104,38800.0],["2019-07-05",38.2174,38.5138,37.9294,38.3985,178400.0],["2019-07-08",38.2257,38.4973,37.7236,37.8635,108000.0],["2019-07-09",37.6989,38.0281,37.6083,37.8553,41400.0],["2019-07-10",37.8964,37.9458,37.3697,37.3779,57300.0],["2019-07-11",37.3367,37.6166,37.1556,37.4026,49500.0],["2019-07-12",37.5096,38.0528,37.4355,37.8553,80400.0],["2019-07-15",37.8717,37.9705,36.9992,37.1145,41200.0],["2019-07-16",37.1392,37.2626,36.6782,37.0733,55100.0],["2019-07-17",36.9498,36.9498,36.5383,36.5383,44600.0],["2019-07-18",36.456,36.9252,36.456,36.6206,39300.0],["2019-07-19",36.4971,37.0075,36.4971,36.5383,48500.0],["2019-07-22",36.423,36.6618,36.0856,36.1514,50200.0],["2019-07-23",36.2584,36.4807,36.0691,36.316,61800.0],["2019-07-24",36.5647,37.3934,36.4155,37.3023,70600.0],["2019-07-25",37.2111,37.3023,36.7553,36.9625,119200.0],["2019-07-26",36.8962,37.4183,36.7139,37.3851,84300.0],["2019-07-29",37.236,37.4597,36.863,37.0122,55900.0],["2019-07-30",36.7967,37.6255,36.6807,37.6172,85700.0],["2019-07-31",37.5343,38.4377,37.5343,38.1144,169100.0],["2019-08-01",38.0647,38.4542,37.1945,37.294,164900.0],["2019-08-02",37.0868,37.4349,36.7719,37.0702,76100.0],["2019-08-05",36.5647,36.6393,35.6282,35.6447,168800.0],["2019-08-06",35.7939,36.0508,35.1724,35.8851,59100.0],["2019-08-07",35.4376,35.5122,34.8823,35.2801,80400.0],["2019-08-08",35.4127,36.0674,35.2884,35.8022,82900.0],["2019-08-09",35.7111,35.7193,35.4707,35.5287,73600.0],["2019-08-12",35.2221,35.6116,35.2221,35.4873,44500.0],["2019-08-13",35.4541,36.1503,35.4541,35.8934,74300.0],["2019-08-14",35.2718,35.4624,34.932,35.1309,60400.0],["2019-08-15",35.4127,35.5122,34.8077,35.4293,85900.0],["2019-08-16",35.6365,36.6724,35.6365,36.631,89200.0],["2019-08-19",37.0205,37.1614,36.7802,36.8299,45900.0],["2019-08-20",36.5812,36.631,34.816,35.9431,95800.0],["2019-08-21",36.2,36.3326,35.6945,35.8934,70600.0],["2019-08-22",36.0177,36.1503,35.653,35.653,51700.0],["2019-08-23",35.5122,35.7193,34.2276,34.3188,65500.0],["2019-08-26",34.642,35.2138,34.4762,35.0481,88200.0],["2019-08-27",35.2552,35.2552,34.3187,34.3436,63100.0],["2019-08-28",34.2607,35.0066,34.1944,34.5757,68400.0],["2019-08-29",34.9072,35.247,34.8906,34.9735,87800.0],["2019-08-30",35.0812,35.1724,34.7663,35.0812,41500.0],["2019-09-03",34.8492,34.932,34.3685,34.5011,70600.0],["2019-09-04",34.7746,34.874,34.4928,34.6337,35600.0],["2019-09-05",35.1061,35.9514,34.9569,35.4873,83000.0],["2019-09-06",35.4127,35.6448,35.0066,35.0729,51900.0],["2019-09-09",35.2387,36.2332,35.1724,36.0923,54100.0],["2019-09-10",36.0923,36.921,36.0923,36.8796,66400.0],["2019-09-11",36.9542,37.841,36.5232,37.7829,74300.0],["2019-09-12",36.4321,38.1393,36.4321,37.7664,139500.0],["2019-09-13",37.7664,38.2388,37.6421,38.0564,78100.0],["2019-09-16",37.7415,38.1725,37.0536,37.9736,50900.0],["2019-09-17",37.7912,37.7912,37.178,37.5177,45300.0],["2019-09-18",37.4183,37.5923,37.1448,37.4929,68300.0],["2019-09-19",37.5592,38.0813,37.2525,37.3023,34400.0],["2019-09-20",37.2277,37.6172,37.0868,37.1117,119000.0],["2019-09-23",36.8713,37.294,36.7636,37.1531,29900.0],["2019-09-24",37.2194,37.2194,36.6144,36.8133,80000.0],["2019-09-25",36.9045,37.4514,36.7967,37.3271,87500.0],["2019-09-26",37.1862,37.1862,36.4735,36.5232,36200.0],["2019-09-27",36.805,36.9376,36.5647,36.6558,38300.0],["2019-09-30",36.7884,36.7884,36.316,36.4487,53300.0],["2019-10-01",36.4984,37.3354,35.4956,35.6862,62000.0],["2019-10-02",35.4873,35.5536,34.9486,35.4293,86400.0],["2019-10-03",35.3961,35.5453,34.8077,35.2387,50900.0],["2019-10-04",35.247,35.653,34.8906,35.6199,57300.0],["2019-10-07",35.5453,35.9348,35.3381,35.6033,64400.0],["2019-10-08",35.1972,35.653,35.1144,35.6199,101300.0],["2019-10-09",35.6862,35.6862,35.1226,35.2055,81900.0],["2019-10-10",35.2138,35.7359,35.1972,35.2138,72100.0],["2019-10-11",35.7193,36.3243,35.7193,35.8519,54700.0],["2019-10-14",35.7608,35.8105,35.5204,35.6862,36900.0],["2019-10-15",35.7111,36.4569,35.595,36.3741,52400.0],["2019-10-16",36.5232,36.6724,36.2332,36.3906,34900.0],["2019-10-17",36.5067,36.6227,36.1337,36.5232,51800.0],["2019-10-18",36.3243,36.7967,36.3243,36.689,53900.0],["2019-10-21",36.9376,37.4929,36.9376,37.1862,52900.0],["2019-10-22",37.0868,38.1725,36.9791,37.8658,70300.0],["2019-10-23",37.8741,38.1145,37.6586,38.1062,77100.0],["2019-10-24",37.9977,38.0978,37.6557,37.9477,46600.0],["2019-10-25",38.2396,38.5149,37.1552,38.298,74700.0],["2019-10-28",38.565,39.2657,38.565,38.7068,89900.0],["2019-10-29",38.8236,39.199,38.4231,39.0488,74500.0],["2019-10-30",38.932,39.3241,38.4232,39.1406,81800.0],["2019-10-31",38.907,38.907,38.2813,38.8319,91000.0],["2019-11-01",39.0071,39.3825,38.8987,39.2991,56200.0],["2019-11-04",39.2907,39.6244,39.1322,39.2991,67700.0],["2019-11-05",39.4159,39.9247,39.3408,39.3992,79400.0],["2019-11-06",39.2907,39.3658,39.0405,39.224,38700.0],["2019-11-07",39.4492,39.6995,39.224,39.3408,88100.0],["2019-11-08",39.0154,39.516,38.9987,39.249,99400.0],["2019-11-11",39.0655,39.3658,38.8486,39.3658,55300.0],["2019-11-12",39.3741,39.5326,39.249,39.3158,49100.0],["2019-11-13",39.2073,39.3157,38.9654,39.1155,71700.0],["2019-11-14",39.0738,39.3658,38.9654,38.9821,60400.0],["2019-11-15",39.1739,39.3408,38.9988,39.1573,61100.0],["2019-11-18",39.0488,39.0655,38.7652,39.0154,51600.0],["2019-11-19",39.1322,39.2907,38.9737,39.1739,69800.0],["2019-11-20",39.0822,39.2907,38.8069,38.9237,84800.0],["2019-11-21",39.1155,39.1155,38.7485,38.9821,69500.0],["2019-11-22",39.1656,39.3992,38.9487,39.2407,57600.0],["2019-11-25",39.274,39.8747,39.199,39.7162,46300.0],["2019-11-26",39.6578,39.8496,39.3074,39.6578,67600.0],["2019-11-27",39.833,39.8747,39.6161,39.7412,32300.0],["2019-11-29",39.5994,39.7495,39.249,39.3074,36900.0],["2019-12-02",39.4492,39.5744,39.1906,39.2574,53000.0],["2019-12-03",39.1572,39.1823,38.8069,39.0905,71400.0],["2019-12-04",39.0905,39.5243,39.0905,39.2824,53400.0],["2019-12-05",39.4909,39.6077,39.224,39.2907,31700.0],["2019-12-06",39.5994,39.8163,39.4409,39.5243,49100.0],["2019-12-09",39.5827,39.5827,39.4242,39.4576,31700.0],["2019-12-10",39.4909,39.7162,39.3741,39.6327,29600.0],["2019-12-11",39.7912,39.8496,39.4993,39.7579,52300.0],["2019-12-12",39.7996,40.8173,39.7996,40.567,105200.0],["2019-12-13",40.4419,40.6004,40.0415,40.3335,45600.0],["2019-12-16",40.6254,41.0175,40.567,40.7339,83400.0],["2019-12-17",40.834,41.3178,40.8256,41.2678,82600.0],["2019-12-18",41.3428,41.3428,40.9257,41.0509,55200.0],["2019-12-19",41.0592,41.2594,40.7839,41.2511,90400.0],["2019-12-20",41.2678,41.6932,41.1426,41.6265,183800.0],["2019-12-23",41.7099,41.7099,40.9591,41.2177,54600.0],["2019-12-24",41.2511,41.3929,41.126,41.2845,23600.0],["2019-12-26",41.0842,41.3345,40.9591,41.0509,34900.0],["2019-12-27",41.0676,41.0676,40.6755,40.7422,41100.0],["2019-12-30",40.7839,41.0592,40.6755,40.7255,36200.0],["2019-12-31",40.7589,40.9257,40.7089,40.8173,40100.0],["2020-01-02",40.834,40.9091,40.5337,40.9007,45700.0],["2020-01-03",40.4669,40.8006,40.3084,40.6004,56900.0],["2020-01-06",40.2417,40.6421,40.1583,40.5754,50400.0],["2020-01-07",40.3418,40.542,40.175,40.2667,52400.0],["2020-01-08",40.2751,40.7255,40.2751,40.567,53000.0],["2020-01-09",40.7005,40.8006,40.3251,40.3919,32600.0],["2020-01-10",40.3418,40.4336,40.0248,40.2167,37800.0],["2020-01-13",40.175,40.6671,40.0332,40.6254,38800.0],["2020-01-14",40.517,40.8507,40.3752,40.7339,52600.0],["2020-01-15",40.6421,40.6588,40.2584,40.4252,50300.0],["2020-01-16",40.6588,41.2511,40.6004,41.2427,93300.0],["2020-01-17",41.5431,41.5848,40.9257,40.9257,108900.0],["2020-01-21",40.8507,41.0092,40.567,40.6338,37500.0],["2020-01-22",40.6338,40.7506,40.2083,40.4085,56000.0],["2020-01-23",40.375,40.4169,39.6951,40.2407,81100.0],["2020-01-24",40.2658,40.3498,39.7454,40.0308,47100.0],["2020-01-27",40.5596,41.0885,39.1159,40.6688,143200.0],["2020-01-28",40.9793,41.164,40.4589,40.7359,88500.0],["2020-01-29",40.652,41.0549,40.4001,40.61,74300.0],["2020-01-30",40.2994,41.206,40.2994,41.1976,70200.0],["2020-01-31",40.9709,40.9709,39.7454,39.821,122400.0],["2020-02-03",39.9469,40.291,39.7454,39.8629,85300.0],["2020-02-04",40.3162,40.4001,39.9301,40.014,58100.0],["2020-02-05",40.0308,41.0381,40.0308,40.887,89500.0],["2020-02-06",40.8366,40.9206,40.1651,40.1651,48500.0],["2020-02-07",39.9217,40.1315,39.7286,39.8545,38700.0],["2020-02-10",39.821,39.821,39.5608,39.7202,26400.0],["2020-02-11",39.9133,40.291,39.8377,39.8461,23900.0],["2020-02-12",40.0728,40.0896,39.6195,39.737,22200.0],["2020-02-13",39.5775,40.1819,39.5775,40.1735,27100.0],["2020-02-14",40.1819,40.1819,39.6783,39.7874,29400.0],["2020-02-18",39.7622,39.7622,39.0571,39.0739,37000.0],["2020-02-19",39.1998,39.3089,39.0655,39.1159,42300.0],["2020-02-20",39.0655,39.4768,38.948,39.2838,56900.0],["2020-02-21",39.2921,39.2921,38.8305,38.8641,50500.0],["2020-02-24",37.8148,38.0918,37.521,37.521,125800.0],["2020-02-25",37.5882,37.7057,35.6743,35.7247,233200.0],["2020-02-26",35.943,36.6145,35.6492,36.0353,99000.0],["2020-02-27",35.6744,36.4214,35.1623,35.1707,124800.0],["2020-02-28",34.5328,34.9105,33.2821,34.3061,201400.0],["2020-03-02",34.3649,36.1192,34.0123,36.1192,90200.0],["2020-03-03",36.0521,36.455,34.7678,34.9105,155600.0],["2020-03-04",35.2211,35.6911,34.7846,35.5065,104000.0],["2020-03-05",34.4992,34.6167,32.7365,33.0974,135000.0],["2020-03-06",32.0398,33.0219,31.6452,32.6945,127700.0],["2020-03-09",31.0577,32.4846,29.3369,29.9581,167800.0],["2020-03-10",31.0493,31.1584,28.9844,30.0504,395400.0],["2020-03-11",29.211,30.1343,28.657,29.4964,245200.0],["2020-03-12",28.2541,29.2698,25.7863,27.3224,187200.0],["2020-03-13",28.5563,29.3369,26.9027,28.892,296700.0],["2020-03-16",26.3403,27.7001,26.0465,27.1797,232000.0],["2020-03-17",27.6161,33.3156,26.5417,33.047,259700.0],["2020-03-18",31.4606,32.8876,30.2267,30.2267,250100.0],["2020-03-19",30.1091,32.8875,29.488,31.8215,227200.0],["2020-03-20",31.6452,32.7197,27.0202,27.3224,262900.0],["2020-03-23",28.145,28.2289,25.5932,27.3979,263600.0],["2020-03-24",28.6738,29.7902,27.6245,29.6055,140200.0],["2020-03-25",29.6139,30.277,27.2804,27.6161,219500.0],["2020-03-26",27.8764,30.9234,27.8764,30.638,173000.0],["2020-03-27",29.6475,30.7303,28.3044,28.3212,197400.0],["2020-03-30",28.6318,29.8489,28.145,29.7902,160300.0],["2020-03-31",29.6223,30.8898,29.4544,30.8478,213700.0],["2020-04-01",29.7986,29.8993,29.1438,29.6391,224200.0],["2020-04-02",29.7986,31.5193,29.7314,31.469,154700.0],["2020-04-03",31.2591,31.3263,30.1427,31.0828,201700.0],["2020-04-06",32.7616,32.8372,31.6369,32.6525,183900.0],["2020-04-07",33.0303,33.7941,32.6357,33.3912,225200.0],["2020-04-08",34.197,34.197,32.1909,32.8288,235000.0],["2020-04-09",33.4583,35.2463,31.0661,35.112,203800.0],["2020-04-13",34.8853,36.4214,34.2054,35.9597,350900.0],["2020-04-14",36.6397,36.8243,33.7353,34.1467,293300.0],["2020-04-15",33.0218,33.1813,30.8562,31.2591,177900.0],["2020-04-16",31.1416,31.8467,28.4723,28.6234,257600.0],["2020-04-17",29.6643,31.3095,29.6643,31.0493,162600.0],["2020-04-20",30.2602,31.4438,30.0756,30.7051,106200.0],["2020-04-21",29.9497,30.8394,29.4124,30.5288,80100.0],["2020-04-22",31.2004,31.2927,30.3945,30.7891,92000.0],["2020-04-23",30.7044,31.3307,30.3998,30.7214,95200.0],["2020-04-24",30.696,31.83,30.3913,31.61,60000.0],["2020-04-27",31.1784,34.6652,29.8666,34.0305,138900.0],["2020-04-28",34.6991,35.977,34.6144,35.5031,158600.0],["2020-04-29",36.3917,38.0843,35.5454,36.8995,201400.0],["2020-04-30",36.0616,36.7387,35.3761,35.8247,124100.0],["2020-05-01",35.0291,35.85,33.3196,34.2167,112600.0],["2020-05-04",33.8866,34.3521,33.2603,34.2674,90500.0],["2020-05-05",34.9783,35.1815,32.8795,33.0149,85000.0],["2020-05-06",33.0995,33.2688,32.1686,32.3294,70600.0],["2020-05-07",32.8795,33.2942,31.9147,32.1262,76800.0],["2020-05-08",32.3717,33.7512,32.3717,33.6242,91800.0],["2020-05-11",33.0064,33.0064,32.0078,32.3886,100100.0],["2020-05-12",32.4055,32.4055,31.026,31.1107,105700.0],["2020-05-13",30.8568,30.8822,29.655,30.586,107300.0],["2020-05-14",30.0951,31.1191,28.9779,30.9922,112600.0],["2020-05-15",30.8229,31.0683,30.5775,30.8483,70000.0],["2020-05-18",32.0162,33.4634,31.7285,33.438,123500.0],["2020-05-19",33.4888,33.6073,31.7792,31.8046,91200.0],["2020-05-20",32.5071,33.8358,32.2955,33.3957,98600.0],["2020-05-21",33.3196,33.802,33.1841,33.2011,51300.0],["2020-05-22",33.3703,33.4211,32.761,33.2265,39700.0],["2020-05-26",34.6144,35.7908,33.9374,35.2492,88600.0],["2020-05-27",36.4679,37.932,35.6808,37.7712,109500.0],["2020-05-28",38.0843,38.0843,36.1039,36.2986,77700.0],["2020-05-29",35.6046,36.5102,35.1222,36.1293,118300.0],["2020-06-01",36.5017,37.1195,35.6808,36.0955,194800.0],["2020-06-02",36.5779,36.8064,36.0785,36.5525,161400.0],["2020-06-03",37.3734,38.6852,36.9079,38.3467,187500.0],["2020-06-04",38.1266,38.3467,36.5863,37.2803,180800.0],["2020-06-05",38.9222,39.5569,38.2621,39.2353,191600.0],["2020-06-08",39.777,40.1917,39.0491,39.4638,99700.0],["2020-06-09",38.6429,40.1494,38.4567,39.7516,127800.0],["2020-06-10",39.5654,39.5654,37.5173,37.5512,85000.0],["2020-06-11",36.1886,36.324,34.7075,34.9529,121100.0],["2020-06-12",36.0193,36.4171,34.826,35.7146,192900.0],["2020-06-15",34.3859,37.2126,34.3097,36.6202,151700.0],["2020-06-16",38.0082,38.3382,36.6625,38.0843,102400.0],["2020-06-17",38.2536,38.2536,36.8741,37.2465,120100.0],["2020-06-18",36.7895,38.4398,36.7895,37.8897,153900.0],["2020-06-19",39.3369,39.3369,37.3226,37.8389,844600.0],["2020-06-22",37.1449,38.3636,37.1449,37.5935,124300.0],["2020-06-23",38.1266,38.3298,37.2126,37.4327,89800.0],["2020-06-24",36.8487,36.9418,36.0193,36.4425,121000.0],["2020-06-25",36.1209,37.8812,36.1039,37.8812,103700.0],["2020-06-26",37.1111,37.5935,36.2224,36.9926,470300.0],["2020-06-29",37.6612,38.7698,37.3396,38.3552,114400.0],["2020-06-30",37.9489,39.777,37.9489,39.43,109600.0],["2020-07-01",39.4469,39.4469,37.932,38.152,104900.0],["2020-07-02",38.9814,39.3115,37.475,37.7119,75300.0],["2020-07-06",38.4652,38.9306,37.3142,37.5935,86800.0],["2020-07-07",37.1703,37.6188,36.8233,36.8995,63100.0],["2020-07-08",36.8318,37.3226,36.0616,36.5863,88300.0],["2020-07-09",36.4509,36.6964,35.4438,35.757,78100.0],["2020-07-10",35.6639,36.9164,35.6639,36.9164,71800.0],["2020-07-13",37.2888,37.7966,36.544,37.3057,85000.0],["2020-07-14",37.1872,37.6019,36.5779,37.0772,60100.0],["2020-07-15",37.9912,39.2776,37.9828,38.7952,93300.0],["2020-07-16",38.4483,39.2946,38.3044,38.7529,55700.0],["2020-07-17",38.626,39.2607,38.1605,38.3044,60400.0],["2020-07-20",37.9658,38.5583,37.7035,37.9405,68100.0],["2020-07-21",38.1943,39.5738,38.1943,39.1084,143100.0],["2020-07-22",38.7106,38.9137,38.2197,38.4229,55300.0],["2020-07-23",38.3888,39.343,38.3888,39.1044,59600.0],["2020-07-24",39.2492,39.3344,38.7381,38.7381,47000.0],["2020-07-27",39.8712,39.8712,38.5932,38.9596,146600.0],["2020-07-28",38.6358,38.9766,37.7157,37.7754,120200.0],["2020-07-29",37.9117,38.5762,37.6987,38.5762,95600.0],["2020-07-30",37.8691,38.3377,37.3153,38.2184,55500.0],["2020-07-31",37.5368,38.065,36.8723,37.7072,159800.0],["2020-08-03",38.1587,38.2354,37.5539,37.6135,157000.0],["2020-08-04",37.3153,37.4431,36.7956,37.1535,81300.0],["2020-08-05",37.5368,40.6038,37.3494,40.5527,571200.0],["2020-08-06",40.3738,40.459,39.4367,40.3568,183500.0],["2020-08-07",40.2545,42.1885,39.9564,41.9329,231700.0],["2020-08-10",42.1885,45.1532,41.8136,42.7848,340000.0],["2020-08-11",43.2619,43.952,42.5889,42.7507,177800.0],["2020-08-12",43.5516,43.5516,41.5751,42.3503,78600.0],["2020-08-13",42.0096,42.1288,41.6347,41.771,102700.0],["2020-08-14",41.1661,42.0181,40.9105,41.7966,101300.0],["2020-08-17",41.7114,42.1118,40.9787,41.8392,118400.0],["2020-08-18",41.9499,41.9499,40.5612,40.7316,192100.0],["2020-08-19",40.7401,41.4473,40.3653,40.7572,88400.0],["2020-08-20",40.3483,41.0809,40.3397,40.672,82400.0],["2020-08-21",40.4846,40.9191,39.5815,39.7263,126900.0],["2020-08-24",40.3397,40.5783,39.573,40.2545,184100.0],["2020-08-25",40.5868,40.5868,39.7604,40.2205,122300.0],["2020-08-26",40.229,40.5612,39.2578,39.3259,98600.0],["2020-08-27",39.3089,40.2631,39.3089,39.59,63200.0],["2020-08-28",39.7774,39.9223,39.0363,39.3259,84700.0],["2020-08-31",39.3856,39.4537,38.9255,38.9255,80300.0],["2020-09-01",38.6444,39.164,38.3377,39.0959,98800.0],["2020-09-02",39.0277,39.7178,39.0277,39.5304,62700.0],["2020-09-03",39.6241,40.5442,39.4111,39.6241,75100.0],["2020-09-04",40.3908,40.4675,39.4963,40.0586,77200.0],["2020-09-08",39.7519,39.7519,38.2184,38.7466,94700.0],["2020-09-09",39.147,39.2066,38.508,38.8233,56600.0],["2020-09-10",38.8233,39.3259,38.0395,38.1417,61100.0],["2020-09-11",38.2865,38.2865,37.5113,37.9117,83100.0],["2020-09-14",38.031,38.6103,38.0224,38.2695,63000.0],["2020-09-15",38.3888,38.7125,37.6646,37.7157,60700.0],["2020-09-16",37.6902,38.1928,37.6561,37.7413,88800.0],["2020-09-17",37.4857,37.6902,37.0086,37.0427,76400.0],["2020-09-18",37.4005,37.4005,36.2078,36.4293,237300.0],["2020-09-21",35.7818,36.523,34.8873,35.3558,138800.0],["2020-09-22",35.5007,36.6338,34.3676,34.7084,80000.0],["2020-09-23",34.7169,35.3558,33.7797,33.7882,95600.0],["2020-09-24",33.8649,34.6572,33.6349,33.9331,103700.0],["2020-09-25",33.5497,35.2536,33.5497,34.4698,114000.0],["2020-09-28",34.7936,35.5859,34.7936,35.3558,69800.0],["2020-09-29",35.2621,35.3644,34.7339,35.1429,59900.0],["2020-09-30",35.211,35.7051,34.9043,35.1003,56300.0],["2020-10-01",35.0917,35.4155,34.5635,35.3558,107300.0],["2020-10-02",34.8617,36.3526,34.8617,36.1396,73600.0],["2020-10-05",36.3782,37.8094,36.3782,37.7498,76900.0],["2020-10-06",37.9287,39.1896,37.5027,38.8062,281400.0],["2020-10-07",39.4111,40.6635,39.1811,40.2205,206300.0],["2020-10-08",40.6635,40.7913,40.0586,40.3994,92800.0],["2020-10-09",40.7913,40.9276,40.1864,40.4931,64700.0],["2020-10-12",40.3568,40.5186,39.6582,39.7689,158200.0],["2020-10-13",39.7178,39.9223,38.5932,38.8488,49900.0],["2020-10-14",38.6529,39.4878,37.8691,37.8691,43800.0],["2020-10-15",37.0938,38.7977,37.0938,38.6103,80000.0],["2020-10-16",38.491,38.7636,38.2695,38.7381,116500.0],["2020-10-19",39.0022,39.7008,38.3547,38.6103,87700.0],["2020-10-20",38.7296,39.9393,38.4314,39.7774,85400.0],["2020-10-21",39.9138,40.2886,39.7178,40.2034,43500.0],["2020-10-22",40.3063,41.318,39.8605,41.1894,97100.0],["2020-10-23",41.6181,42.2097,40.9837,42.1926,103000.0],["2020-10-26",42.4412,44.0274,41.8754,43.7788,157600.0],["2020-10-27",43.4015,43.633,42.8528,43.2986,131600.0],["2020-10-28",42.4755,42.8185,41.9611,42.4241,127700.0],["2020-10-29",42.3898,43.2558,41.7124,43.0243,74900.0],["2020-10-30",42.9385,43.9417,42.9214,43.8388,82600.0],["2020-11-02",43.5558,44.3704,43.2986,44.2932,121500.0],["2020-11-03",44.9277,45.3392,43.9931,44.5161,162400.0],["2020-11-04",43.7531,44.0789,42.0554,42.1926,120700.0],["2020-11-05",42.0554,43.7959,41.8668,43.4444,85500.0],["2020-11-06",43.8474,43.8559,42.527,42.5698,53200.0],["2020-11-09",44.5333,47.8943,44.1217,46.4281,173000.0],["2020-11-10",46.9083,48.2544,46.4882,47.277,148100.0],["2020-11-11",47.1569,47.1569,45.7508,46.5224,111400.0],["2020-11-12",45.6651,45.7508,44.8248,45.3135,86000.0],["2020-11-13",45.888,46.3252,45.6565,46.1195,74000.0],["2020-11-16",47.1312,47.5513,46.531,47.4742,107500.0],["2020-11-17",47.0883,47.5599,46.2738,47.457,109100.0],["2020-11-18",47.7914,47.8857,46.1881,46.2481,124700.0],["2020-11-19",46.1795,46.3424,45.1335,46.291,50600.0],["2020-11-20",45.6393,46.5396,45.3735,46.2052,123000.0],["2020-11-23",46.5653,47.0026,46.1623,46.1623,70000.0],["2020-11-24",46.994,48.0915,46.1709,47.5856,155900.0],["2020-11-25",47.1569,47.1569,46.3424,46.4967,82200.0],["2020-11-27",46.3253,46.3253,45.1078,45.8108,32800.0],["2020-11-30",45.3478,45.7336,43.3929,43.5473,157200.0],["2020-12-01",44.0103,44.9105,43.976,44.7133,82500.0],["2020-12-02",44.3875,45.4593,44.1817,45.3049,117300.0],["2020-12-03",45.0563,45.7337,44.4304,45.4593,100400.0],["2020-12-04",45.6136,46.2824,45.4164,46.0766,52800.0],["2020-12-07",45.5879,45.6565,45.0306,45.1077,144700.0],["2020-12-08",44.6533,45.3307,44.6533,45.1592,112800.0],["2020-12-09",45.1935,45.7251,45.0992,45.2792,83200.0],["2020-12-10",45.0049,45.2021,44.5504,45.082,68700.0],["2020-12-11",44.7819,45.2021,44.5247,44.7048,61200.0],["2020-12-14",45.9051,45.9051,44.3618,44.4647,77300.0],["2020-12-15",44.6619,45.4593,44.499,45.1849,75100.0],["2020-12-16",45.4336,45.6136,44.902,44.9448,59600.0],["2020-12-17",44.8848,45.1335,44.1475,45.0306,56400.0],["2020-12-18",45.2792,45.425,43.9846,44.4733,286800.0],["2020-12-21",44.3189,44.6276,43.513,44.0103,83800.0],["2020-12-22",43.9417,44.3275,43.4787,43.7788,69300.0],["2020-12-23",43.9331,45.2535,43.7873,45.2021,62100.0],["2020-12-24",46.0252,46.0252,44.6362,44.9963,18700.0],["2020-12-28",45.2021,45.6736,44.8334,45.4336,48700.0],["2020-12-29",45.5021,45.5021,44.9277,45.3907,83600.0],["2020-12-30",45.6308,45.9651,45.6308,45.6908,49600.0],["2020-12-31",45.5107,46.1195,45.4593,45.9394,57200.0],["2021-01-04",45.9994,46.7797,45.4679,46.1966,100900.0],["2021-01-05",46.2138,47.1398,45.9909,46.6854,96400.0],["2021-01-06",47.7571,50.5437,47.3541,50.2007,115200.0],["2021-01-07",50.7237,51.4353,50.4408,51.0667,85000.0],["2021-01-08",51.3496,51.3582,49.369,50.1407,102100.0],["2021-01-11",49.6348,50.5951,49.6348,50.5351,40500.0],["2021-01-12",50.9295,51.3753,50.5522,51.0924,54100.0],["2021-01-13",51.3153,51.3153,50.3722,50.9809,72700.0],["2021-01-14",51.1953,51.9069,50.7666,51.7269,91000.0],["2021-01-15",51.0667,51.6926,50.698,51.3067,62500.0],["2021-01-19",51.6926,51.9412,50.5865,51.2467,102700.0],["2021-01-20",51.1953,51.6583,50.8523,51.5211,65100.0],["2021-01-21",51.4696,51.9155,50.5865,51.4868,136900.0],["2021-01-22",50.9177,51.8834,50.7366,51.7024,144700.0],["2021-01-25",51.4523,51.8834,50.4434,51.6937,148400.0],["2021-01-26",52.2887,53.3062,52.2111,53.2372,90300.0],["2021-01-27",52.0473,53.1941,51.5644,51.9352,130200.0],["2021-01-28",52.1594,52.1594,50.9608,51.5213,82800.0],["2021-01-29",51.3747,52.0559,50.521,50.6159,192400.0],["2021-02-01",50.8832,51.8576,50.2192,51.642,71500.0],["2021-02-02",51.8489,52.6422,51.3747,52.0214,105800.0],["2021-02-03",52.0042,53.3062,50.8832,51.9611,93300.0],["2021-02-04",51.9524,53.4787,51.5127,53.47,114200.0],["2021-02-05",53.5476,53.8408,52.6595,53.4614,106700.0],["2021-02-08",53.8494,55.3757,53.2545,55.3067,110600.0],["2021-02-09",54.9704,56.6864,53.4614,56.4535,90500.0],["2021-02-10",56.3932,56.8071,55.436,55.8154,111300.0],["2021-02-11",55.7637,56.5225,54.3582,55.2722,105400.0],["2021-02-12",55.1601,55.9707,54.591,55.3584,104900.0],["2021-02-16",56.1086,56.1604,55.3153,55.574,107400.0],["2021-02-17",55.3239,56.0914,54.7893,55.3498,77700.0],["2021-02-18",54.9359,55.3498,54.4185,55.0825,95300.0],["2021-02-19",55.186,56.876,55.186,56.7381,139400.0],["2021-02-22",56.6174,57.8935,56.5225,57.6952,102400.0],["2021-02-23",57.5573,59.2042,56.6519,59.0404,161800.0],["2021-02-24",59.5922,60.4028,58.8852,60.0234,162500.0],["2021-02-25",60.3597,60.8598,59.7302,60.1096,144900.0],["2021-02-26",60.0837,60.3252,58.1436,59.4543,195500.0],["2021-03-01",60.3079,60.5235,59.4198,59.963,109000.0],["2021-03-02",59.894,60.1268,58.5575,58.9369,121800.0],["2021-03-03",59.3077,61.7307,59.3077,60.9288,110500.0],["2021-03-04",60.9202,61.9894,59.4457,60.0665,98300.0],["2021-03-05",61.1357,62.6619,59.7474,62.4981,173200.0],["2021-03-08",62.6102,65.2747,62.0497,64.947,68400.0],["2021-03-09",63.9209,65.7058,63.2052,64.3003,86300.0],["2021-03-10",64.8694,66.4301,63.8605,65.9559,78000.0],["2021-03-11",64.6883,65.7058,64.6883,65.1022,119700.0],["2021-03-12",65.6972,66.4387,65.1712,65.7489,100600.0],["2021-03-15",65.335,65.7144,62.3774,62.8775,142200.0],["2021-03-16",62.593,62.593,60.9805,61.8255,178900.0],["2021-03-17",61.7307,62.6361,61.153,61.8945,131600.0],["2021-03-18",62.1101,64.2744,61.6272,62.3515,114300.0],["2021-03-19",61.5065,62.8085,61.0495,62.455,696700.0],["2021-03-22",61.9032,62.2567,60.6873,61.2823,104900.0],["2021-03-23",60.7994,60.9374,59.1525,59.6957,95000.0],["2021-03-24",60.2734,61.7911,59.0662,59.6354,83200.0],["2021-03-25",59.5146,61.1702,58.6092,60.7649,182500.0],["2021-03-26",61.4979,62.1791,60.6183,61.9807,87900.0],["2021-03-29",61.1357,61.6531,59.7043,60.0061,87000.0],["2021-03-30",59.9975,61.403,59.6354,60.2045,146500.0],["2021-03-31",60.2648,61.4979,58.9455,59.6612,117600.0],["2021-04-01",59.299,59.9803,58.4281,59.8682,63100.0],["2021-04-05",60.5752,60.5752,58.8852,59.1956,92900.0],["2021-04-06",59.437,59.8768,58.8162,59.5836,52500.0],["2021-04-07",59.2732,60.4718,58.4885,58.7041,75900.0],["2021-04-08",59.0231,59.5146,58.2471,59.049,107000.0],["2021-04-09",59.2559,59.644,58.2988,59.4543,60100.0],["2021-04-12",59.6354,60.0234,59.3853,59.6871,75900.0],["2021-04-13",59.4543,59.4543,58.661,58.661,65400.0],["2021-04-14",58.385,60.0579,58.385,59.4112,53400.0],["2021-04-15",59.7216,59.7388,58.2816,59.4888,53000.0],["2021-04-16",60.0837,60.4028,59.5491,60.0492,56000.0],["2021-04-19",59.8854,60.3424,58.8938,59.5577,56400.0],["2021-04-20",59.1352,59.4025,57.5917,58.1091,56000.0],["2021-04-21",57.7211,59.3335,57.7211,59.1094,65300.0],["2021-04-22",59.2047,59.2047,58.0868,58.1734,85700.0],["2021-04-23",58.1388,60.4699,58.1388,59.9239,111100.0],["2021-04-26",59.9759,60.4872,59.0747,59.326,95000.0],["2021-04-27",59.3173,59.3693,57.6708,58.0261,102300.0],["2021-04-28",58.1041,58.1648,56.8996,56.9082,71600.0],["2021-04-29",57.1596,57.3935,56.4836,56.9429,113800.0],["2021-04-30",56.4143,57.0902,56.2236,56.527,123300.0],["2021-05-03",57.1682,57.6795,56.7176,57.6795,84300.0],["2021-05-04",57.2202,58.2514,56.9256,57.4109,93500.0],["2021-05-05",57.6362,57.6362,56.5183,57.2895,67000.0],["2021-05-06",57.4109,57.4109,55.6257,56.527,120300.0],["2021-05-07",56.0503,56.6743,54.9498,56.2063,124800.0],["2021-05-10",56.189,56.6049,54.8458,54.9931,133700.0],["2021-05-11",54.2565,54.9671,53.4939,53.8059,80000.0],["2021-05-12",53.9446,54.2219,52.0121,52.2201,84500.0],["2021-05-13",52.1074,54.5685,52.0987,54.3605,70300.0],["2021-05-14",54.6898,54.8458,53.6326,54.7245,43100.0],["2021-05-17",54.4212,54.9498,53.9272,54.4298,42200.0],["2021-05-18",54.2565,54.4038,53.0866,53.1733,46200.0],["2021-05-19",52.7313,53.6672,52.0034,53.1473,49000.0],["2021-05-20",52.9133,53.2686,52.558,53.0953,59400.0],["2021-05-21",53.6239,54.3692,52.8873,54.1612,80000.0],["2021-05-24",54.3518,54.3518,52.9306,53.6412,55700.0],["2021-05-25",53.6499,54.3952,51.6308,51.6308,87000.0],["2021-05-26",51.9774,52.9913,51.6135,52.6533,53100.0],["2021-05-27",53.1646,53.5373,53.078,53.0953,53700.0],["2021-05-28",53.3119,53.5459,52.2287,53.4766,40800.0],["2021-06-01",53.7972,54.7591,52.9566,53.4853,58200.0],["2021-06-02",53.7972,54.0052,52.2461,52.974,57900.0],["2021-06-03",53.0346,54.6638,53.0173,53.7539,76200.0],["2021-06-04",53.5459,53.7972,52.9306,53.6412,66600.0],["2021-06-07",53.6239,54.6118,53.4679,54.4385,94400.0],["2021-06-08",54.1959,54.2565,53.6066,53.8752,69000.0],["2021-06-09",53.7106,54.0659,52.8007,52.9306,70000.0],["2021-06-10",53.3726,53.5199,52.0381,52.0641,70400.0],["2021-06-11",52.3154,52.3154,49.4123,51.8474,80400.0],["2021-06-14",52.0814,52.9826,50.9635,51.4055,76200.0],["2021-06-15",51.7348,52.4367,51.3015,52.35,79800.0],["2021-06-16",52.22,53.3379,51.7261,52.74,67200.0],["2021-06-17",53.0606,53.5632,52.2807,52.4887,160400.0],["2021-06-18",52.74,52.8786,51.5008,52.0034,414900.0],["2021-06-21",52.194,53.9012,52.194,52.9393,138800.0],["2021-06-22",53.0,53.5112,52.142,52.5493,112100.0],["2021-06-23",52.87,53.8232,52.3674,53.0693,139000.0],["2021-06-24",53.0433,54.2565,52.7573,54.1265,131500.0],["2021-06-25",54.2912,55.3831,53.7626,54.6551,502300.0],["2021-06-28",54.4125,54.4385,52.766,53.0606,156900.0],["2021-06-29",53.4766,53.5979,52.9653,53.3206,92300.0],["2021-06-30",52.9826,53.7452,52.87,53.4159,100900.0],["2021-07-01",53.6152,53.9879,53.13,53.3899,72500.0],["2021-07-02",53.3726,53.8319,52.48,52.4974,89600.0],["2021-07-06",52.454,52.454,50.3049,50.6602,79300.0],["2021-07-07",50.2616,51.7521,50.1056,50.5822,86900.0],["2021-07-08",49.629,50.8249,49.421,50.6255,135500.0],["2021-07-09",51.3535,52.7313,50.9375,52.298,80600.0],["2021-07-12",51.8648,52.818,50.9462,52.8093,76800.0],["2021-07-13",52.5667,53.2339,51.0415,51.0415,63800.0],["2021-07-14",51.2148,51.6308,50.6082,51.0155,54400.0],["2021-07-15",50.5216,51.7261,50.3136,51.7261,57400.0],["2021-07-16",52.0641,52.7313,51.1975,51.2148,73300.0],["2021-07-19",50.2962,50.7469,49.1437,49.4643,89600.0],["2021-07-20",49.4817,51.4661,49.0397,50.1922,113200.0],["2021-07-21",50.7902,51.4748,50.3916,50.4956,75700.0],["2021-07-22",50.2951,50.2951,48.8655,49.005,59900.0],["2021-07-23",49.2142,49.8157,48.883,49.6413,44300.0],["2021-07-26",50.1295,51.7856,50.1295,51.3498,87200.0],["2021-07-27",50.452,52.4307,50.2864,51.7072,67200.0],["2021-07-28",59.7352,60.3628,55.5599,57.1289,1970600.0],["2021-07-29",57.2597,58.6456,56.8849,58.2098,447700.0],["2021-07-30",57.774,59.8921,57.6258,58.2882,440300.0],["2021-08-02",58.3841,60.7638,58.3841,58.9507,722700.0],["2021-08-03",58.942,59.3604,57.1464,58.8461,5173700.0],["2021-08-04",57.5909,59.1599,57.2771,58.5323,283400.0],["2021-08-05",58.942,60.912,58.3231,60.8422,317200.0],["2021-08-06",61.034,63.4136,61.034,62.6989,279500.0],["2021-08-09",62.5856,63.4572,59.0204,63.0737,354200.0],["2021-08-10",62.725,63.5008,62.3066,63.0388,208400.0],["2021-08-11",63.0214,63.5357,62.4199,63.5095,141000.0],["2021-08-12",63.6141,63.6664,62.4287,63.3701,157100.0],["2021-08-13",63.5531,63.6141,62.141,62.6902,131300.0],["2021-08-16",62.4287,62.4287,61.0514,61.2781,240800.0],["2021-08-17",60.9032,61.1735,58.8897,59.2558,243400.0],["2021-08-18",59.1861,59.7788,58.4451,58.48,134800.0],["2021-08-19",57.7652,58.4016,57.1812,57.8698,227500.0],["2021-08-20",57.6868,58.6979,57.5473,58.2708,223100.0],["2021-08-23",58.8548,58.8548,58.1226,58.7154,180300.0],["2021-08-24",58.7241,59.1163,58.3405,58.3493,144900.0],["2021-08-25",58.4016,59.4563,58.0442,58.0616,157900.0],["2021-08-26",58.6892,58.6892,56.7193,56.7803,156900.0],["2021-08-27",57.0156,58.2883,56.9284,57.9657,404300.0],["2021-08-30",57.9047,57.9657,56.6495,57.0069,161800.0],["2021-08-31",56.9633,58.0703,56.9197,57.8873,177100.0],["2021-09-01",57.957,58.602,56.9372,57.9832,112900.0],["2021-09-02",58.2011,59.0815,57.8873,58.8025,87800.0],["2021-09-03",58.942,59.404,58.3231,58.5236,275800.0],["2021-09-07",58.5062,59.1076,58.1052,58.1924,111500.0],["2021-09-08",58.0442,58.5759,56.5536,57.9483,137500.0],["2021-09-09",57.896,58.6718,57.5822,57.896,103900.0],["2021-09-10",58.0703,58.1139,54.819,57.3469,107200.0],["2021-09-13",57.6519,57.6781,56.3967,56.5711,125100.0],["2021-09-14",56.6234,57.0069,55.5076,55.865,108500.0],["2021-09-15",55.8999,56.3357,55.2723,55.9347,205900.0],["2021-09-16",56.4403,56.4403,55.0282,55.0282,132800.0],["2021-09-17",55.2461,56.6321,54.5488,56.2834,410100.0],["2021-09-20",55.1154,55.6994,54.4268,55.4641,130500.0],["2021-09-21",55.6907,55.8999,55.1241,55.2374,80700.0],["2021-09-22",55.5948,56.6234,55.0282,56.0306,97400.0],["2021-09-23",56.4142,57.896,56.4142,57.373,98000.0],["2021-09-24",57.1376,58.5585,57.1376,58.2534,100200.0],["2021-09-27",58.6892,61.5221,58.4016,61.034,126000.0],["2021-09-28",61.4437,62.1149,60.7376,61.6267,170000.0],["2021-09-29",61.8098,62.6378,60.633,61.8882,187400.0],["2021-09-30",61.8882,62.4461,61.2432,62.0974,166600.0],["2021-10-01",62.2543,63.3439,61.8011,63.0475,158500.0],["2021-10-04",63.2219,63.3701,62.3851,62.9778,197600.0],["2021-10-05",63.4659,64.3114,62.9604,64.2504,149500.0],["2021-10-06",63.7449,64.4684,62.7599,64.3202,122300.0],["2021-10-07",63.8146,65.279,63.8146,65.157,66600.0],["2021-10-08",65.2703,65.5492,65.1744,65.3923,55500.0],["2021-10-11",65.5928,65.5928,64.0238,64.0848,100900.0],["2021-10-12",63.9715,64.7299,63.8931,64.2766,64900.0],["2021-10-13",64.5032,64.5032,63.5008,64.3463,67400.0],["2021-10-14",64.1981,65.2529,64.0935,65.1744,47300.0],["2021-10-15",66.325,67.3797,64.817,65.6277,124300.0],["2021-10-18",65.5754,66.6214,65.2877,65.9938,81900.0],["2021-10-19",66.1855,66.6562,63.2655,66.386,82200.0],["2021-10-20",66.2727,67.5366,64.3725,67.3797,128000.0],["2021-10-21",67.3884,67.7807,66.9177,67.3448,70100.0],["2021-10-22",67.66,68.6669,67.0822,68.413,70500.0],["2021-10-25",68.413,69.7525,67.8001,69.0696,148400.0],["2021-10-26",69.3673,69.7262,64.9722,65.1123,181800.0],["2021-10-27",64.6745,64.8321,62.941,63.1599,149800.0],["2021-10-28",63.5013,64.7883,62.8622,63.1248,110800.0],["2021-10-29",63.0373,63.405,62.2056,62.9235,173500.0],["2021-11-01",63.0986,63.6939,62.8009,62.9585,164400.0],["2021-11-02",63.0373,63.4751,62.6083,63.0373,148900.0],["2021-11-03",62.9235,64.8321,62.7221,64.1404,272700.0],["2021-11-04",64.1842,64.8846,62.6083,63.335,88500.0],["2021-11-05",64.3156,65.2261,63.9391,64.6307,125100.0],["2021-11-08",64.7883,65.2699,63.2387,65.0685,97200.0],["2021-11-09",64.8409,65.9615,64.2367,65.6551,79900.0],["2021-11-10",65.8827,66.6882,65.8127,65.979,94400.0],["2021-11-11",66.1016,66.8808,65.8827,66.0053,74600.0],["2021-11-12",65.9703,66.1804,64.2893,64.5257,59000.0],["2021-11-15",64.8584,64.9197,64.2105,64.4556,75400.0],["2021-11-16",64.1317,64.7883,63.7902,64.228,115600.0],["2021-11-17",63.9916,64.263,63.1949,64.1755,79400.0],["2021-11-18",64.0441,64.9634,63.9478,64.2543,95600.0],["2021-11-19",63.5626,65.0773,63.4575,64.9547,103900.0],["2021-11-22",65.6551,67.9402,64.6395,64.7621,127300.0],["2021-11-23",65.0072,65.944,64.5257,65.5763,104500.0],["2021-11-24",65.3662,65.7514,64.9459,64.9897,39500.0],["2021-11-26",63.0461,63.7465,60.8923,62.1005,112200.0],["2021-11-29",63.5276,63.5276,61.3826,61.8466,135000.0],["2021-11-30",61.1812,62.3894,60.8573,61.8291,119100.0],["2021-12-01",63.44,64.0792,62.3281,62.3369,152500.0],["2021-12-02",63.1336,65.1736,62.8009,64.4469,85600.0],["2021-12-03",64.587,65.1473,63.2562,63.7202,72400.0],["2021-12-06",64.4206,65.7514,63.4926,64.9284,97200.0],["2021-12-07",65.1736,65.7777,63.7202,64.3418,129600.0],["2021-12-08",64.0967,64.8058,63.7552,64.6482,64200.0],["2021-12-09",64.1492,64.8058,63.5626,64.3681,59600.0],["2021-12-10",64.727,65.5325,64.0529,64.9897,70300.0],["2021-12-13",64.8759,65.2261,63.799,64.2893,181600.0],["2021-12-14",64.4644,65.3837,64.1054,64.4819,174900.0],["2021-12-15",64.8146,65.4975,63.3963,63.5714,322900.0],["2021-12-16",64.3418,66.3905,63.9128,65.9178,1027300.0],["2021-12-17",66.303,68.0978,64.2893,66.3117,807000.0],["2021-12-20",65.55,65.9965,64.6395,65.5413,176500.0],["2021-12-21",66.1979,67.196,65.8477,66.4168,127700.0],["2021-12-22",66.2592,67.126,65.7601,67.0121,114400.0],["2021-12-23",67.4849,68.448,67.4849,68.2816,76000.0],["2021-12-27",67.9665,69.7788,67.9227,69.5687,101900.0],["2021-12-28",69.4811,70.0415,69.1834,69.6212,55300.0],["2021-12-29",69.8051,70.7156,69.1834,69.7525,95100.0],["2021-12-30",69.9889,70.1115,69.4373,69.8138,99400.0],["2021-12-31",69.6562,70.5142,69.6562,70.164,83200.0],["2022-01-03",70.3479,71.416,68.4305,69.1747,177000.0],["2022-01-04",69.5774,71.381,69.5774,70.3654,203800.0],["2022-01-05",70.7244,70.8732,69.7525,69.8138,89400.0],["2022-01-06",70.2516,72.3878,70.2341,72.2477,139100.0],["2022-01-07",72.4404,73.3334,72.1952,73.0094,226500.0],["2022-01-10",73.2371,73.8587,72.5892,73.0182,253000.0],["2022-01-11",73.0007,73.1758,71.6086,72.668,158800.0],["2022-01-12",72.9307,73.3947,72.2828,72.6768,181500.0],["2022-01-13",72.9744,74.3577,72.9744,73.99,200800.0],["2022-01-14",73.2633,74.6729,73.2633,74.2965,167700.0],["2022-01-18",74.0163,75.0407,73.0445,73.596,159100.0],["2022-01-19",73.8149,74.1739,72.1427,72.2302,124600.0],["2022-01-20",72.1427,72.8518,69.7963,70.0852,122800.0],["2022-01-21",69.4111,71.9063,69.4111,69.9013,158800.0],["2022-01-24",68.7047,71.8988,68.0359,71.4764,158900.0],["2022-01-25",69.875,71.3972,68.2911,70.6845,169200.0],["2022-01-26",71.274,73.2099,70.0157,71.0013,228600.0],["2022-01-27",72.2684,72.5323,69.9454,70.3941,215700.0],["2022-01-28",70.3501,71.3092,68.3087,69.831,183900.0],["2022-01-31",69.4174,70.6669,69.0918,70.3325,212600.0],["2022-02-01",70.2973,71.1773,69.4086,70.9573,101400.0],["2022-02-02",70.8957,71.0453,69.6814,69.7782,161800.0],["2022-02-03",70.0421,71.3972,69.1094,71.2652,938400.0],["2022-02-04",71.5116,71.7228,70.5613,71.2564,107200.0],["2022-02-07",71.3532,72.0572,70.9133,71.8812,83800.0],["2022-02-08",72.1276,73.2627,71.5996,73.0867,109500.0],["2022-02-09",73.0867,73.1307,71.1156,71.274,108800.0],["2022-02-10",71.2828,72.198,70.5261,71.3444,138700.0],["2022-02-11",71.3444,72.4267,71.0365,71.6876,110400.0],["2022-02-14",71.7316,72.286,70.9925,71.45,141500.0],["2022-02-15",72.2772,73.0515,71.538,72.242,123100.0],["2022-02-16",71.802,72.6643,71.3092,71.4324,113900.0],["2022-02-17",70.9309,71.4588,69.9102,69.9102,88600.0],["2022-02-18",69.7694,70.7725,69.567,70.0333,218200.0],["2022-02-22",69.8926,71.1157,69.567,70.6229,107900.0],["2022-02-23",71.2301,71.6084,69.5494,69.6462,99700.0],["2022-02-24",68.4319,68.4319,66.3377,68.1679,115300.0],["2022-02-25",68.5903,70.8869,68.5903,70.7637,98100.0],["2022-02-28",69.9718,70.8957,69.2502,70.5789,116400.0],["2022-03-01",70.3237,70.5965,67.376,67.9127,174500.0],["2022-03-02",68.3175,71.3092,68.3175,70.4029,118300.0],["2022-03-03",70.8869,71.0717,70.2973,70.6581,79100.0],["2022-03-04",69.7518,69.9717,69.0742,69.3294,119400.0],["2022-03-07",69.2766,70.1213,67.7719,67.9391,152800.0],["2022-03-08",68.5815,70.4029,68.2999,68.5639,161900.0],["2022-03-09",69.5758,70.2973,68.7927,69.1622,196000.0],["2022-03-10",68.4231,69.6022,68.4231,69.3998,85800.0],["2022-03-11",69.7694,70.8781,69.7694,70.3941,114600.0],["2022-03-14",70.6757,72.9987,70.6757,71.89,171200.0],["2022-03-15",72.1012,72.6995,70.4557,71.142,136900.0],["2022-03-16",71.6612,72.3652,70.8605,71.1509,163900.0],["2022-03-17",70.6757,71.3972,69.083,69.1974,134900.0],["2022-03-18",68.6431,69.4174,66.628,68.3087,584400.0],["2022-03-21",68.7926,69.1446,67.7015,68.2735,188600.0],["2022-03-22",68.7574,69.5494,68.1943,68.3087,141800.0],["2022-03-23",67.8071,67.9743,66.0473,66.0825,75000.0],["2022-03-24",66.2145,67.1736,65.7393,66.9184,55000.0],["2022-03-25",66.848,67.7631,66.8304,67.1648,112900.0],["2022-03-28",67.1032,67.1032,65.5457,65.9945,109600.0],["2022-03-29",66.6456,67.2176,65.8713,66.6456,267600.0],["2022-03-30",67.0328,67.4288,64.6834,65.1762,160100.0],["2022-03-31",65.1938,65.8009,64.041,64.2346,254900.0],["2022-04-01",64.745,65.1322,64.0762,64.4546,247000.0],["2022-04-04",64.4986,65.0354,63.8563,64.4898,137200.0],["2022-04-05",64.261,65.0794,64.217,64.3402,129200.0],["2022-04-06",64.3578,64.9386,64.1291,64.2434,136900.0],["2022-04-07",64.4458,64.921,63.8651,64.3226,173600.0],["2022-04-08",64.657,64.9386,63.9442,64.085,173800.0],["2022-04-11",64.2082,66.3553,63.8211,64.481,149100.0],["2022-04-12",64.4546,65.3609,63.7771,64.0059,116600.0],["2022-04-13",63.7507,65.4401,63.6187,65.3433,132500.0],["2022-04-14",65.5457,65.5457,63.9355,65.1146,121300.0],["2022-04-18",65.0705,65.9241,64.833,65.3873,124800.0],["2022-04-19",65.8185,67.244,65.3785,66.8568,169300.0],["2022-04-20",67.2968,68.6958,67.2616,68.2911,133700.0],["2022-04-21",68.5375,69.6374,68.2031,68.6342,180200.0],["2022-04-22",68.2539,68.4839,67.511,67.5729,155000.0],["2022-04-25",67.8117,69.4303,65.5652,68.077,151100.0],["2022-04-26",67.4933,68.0063,65.3441,65.4679,144000.0],["2022-04-27",65.4767,65.4944,64.0262,64.8045,262200.0],["2022-04-28",65.4414,65.4414,64.2739,64.5215,99700.0],["2022-04-29",64.495,64.9195,63.3452,64.4065,189900.0],["2022-05-02",64.6807,65.7509,63.6813,64.6188,109600.0],["2022-05-03",64.5569,65.6713,63.7786,65.1583,84400.0],["2022-05-04",65.2821,66.5381,64.8399,66.485,71800.0],["2022-05-05",65.919,66.2816,64.7515,65.5121,105000.0],["2022-05-06",65.4148,65.6536,63.8405,64.5923,116200.0],["2022-05-09",63.9466,66.2462,63.3629,64.8753,158900.0],["2022-05-10",65.0168,66.5381,62.8145,63.0179,137400.0],["2022-05-11",63.3186,64.097,62.5757,62.8764,126300.0],["2022-05-12",62.788,63.3187,61.93,63.0003,81100.0],["2022-05-13",63.2214,63.2214,61.7355,61.8151,89600.0],["2022-05-16",61.9389,63.0091,61.0279,62.3103,101300.0],["2022-05-17",63.0002,63.5928,62.5492,63.5132,87800.0],["2022-05-18",62.7968,63.1595,61.2932,62.3634,193100.0],["2022-05-19",62.1158,62.2661,60.568,60.8598,126700.0],["2022-05-20",61.2136,62.1423,60.0904,62.045,103700.0],["2022-05-23",62.7084,64.0085,61.9743,63.3363,83200.0],["2022-05-24",63.3186,63.5044,62.2219,63.3717,96400.0],["2022-05-25",63.5044,64.9814,63.3452,63.6724,73000.0],["2022-05-26",64.1766,64.7515,62.8676,63.9024,82200.0],["2022-05-27",64.1147,65.008,64.0262,64.8576,93200.0],["2022-05-31",64.5304,65.008,63.0091,63.8228,96600.0],["2022-06-01",64.0527,64.9814,62.8233,63.5663,96000.0],["2022-06-02",63.4071,64.3446,62.841,64.0085,153000.0],["2022-06-03",63.867,63.9466,62.2219,62.3369,103700.0],["2022-06-06",62.5846,62.7084,62.0008,62.5846,131600.0],["2022-06-07",62.3015,62.6465,61.7178,62.1865,82500.0],["2022-06-08",61.6824,61.8947,60.8068,60.851,86600.0],["2022-06-09",61.0809,61.3551,59.4801,59.4978,129100.0],["2022-06-10",58.9936,59.4182,57.7377,58.4541,129000.0],["2022-06-13",57.6227,60.1611,57.6227,59.312,165400.0],["2022-06-14",59.312,61.7089,58.746,59.3562,113000.0],["2022-06-15",59.9931,60.6387,59.4889,59.8604,112100.0],["2022-06-16",59.2943,59.4447,58.0472,58.2507,167300.0],["2022-06-17",58.861,59.8162,58.6398,58.7902,247500.0],["2022-06-21",59.657,60.0638,58.7637,59.6658,147200.0],["2022-06-22",59.4978,59.8958,58.7902,59.0909,125200.0],["2022-06-23",59.1705,59.5685,57.49,58.233,141300.0],["2022-06-24",58.4099,59.9577,58.4099,59.8781,763100.0],["2022-06-27",60.2761,61.134,58.799,58.9494,189900.0],["2022-06-28",59.197,60.108,58.6841,58.9582,120900.0],["2022-06-29",59.2501,59.312,58.2153,58.3391,125700.0],["2022-06-30",57.7111,59.029,57.3485,58.746,145600.0],["2022-07-01",58.3656,59.6127,57.7819,59.5155,144800.0],["2022-07-05",58.7283,59.8692,57.8084,59.8516,136700.0],["2022-07-06",59.6835,60.0815,58.8521,59.8073,98600.0],["2022-07-07",60.1699,60.3026,59.2766,59.3386,106800.0],["2022-07-08",59.5066,59.595,58.7548,59.4801,92400.0],["2022-07-11",59.4359,60.6299,59.259,60.6033,217400.0],["2022-07-12",60.2407,61.1429,59.2059,59.4801,91400.0],["2022-07-13",59.2236,59.3562,57.9234,58.2064,57700.0],["2022-07-14",57.5343,57.605,56.6498,57.4989,79000.0],["2022-07-15",58.516,59.1705,58.0296,58.7371,127100.0],["2022-07-18",59.2236,60.2053,58.9317,59.3209,93100.0],["2022-07-19",59.8869,61.2225,59.3297,60.8068,83400.0],["2022-07-20",60.2849,61.4878,60.223,61.2844,95200.0],["2022-07-21",61.0279,61.7178,60.5857,61.594,114000.0],["2022-07-22",61.6206,63.3108,61.3894,62.617,141800.0],["2022-07-25",63.3108,66.4421,62.7771,65.5436,146700.0],["2022-07-26",64.8854,67.2516,63.5421,66.7624,213300.0],["2022-07-27",66.7624,67.2961,66.0596,66.6645,169000.0],["2022-07-28",66.6111,68.3102,66.0062,68.1501,154300.0],["2022-07-29",67.732,69.7958,67.732,69.2087,143200.0],["2022-08-01",68.5949,68.8173,66.5044,67.901,180500.0],["2022-08-02",67.5096,68.3191,65.7571,66.6645,90800.0],["2022-08-03",66.7179,66.7179,65.8283,66.4065,134200.0],["2022-08-04",66.5489,66.5933,65.517,65.5703,72400.0],["2022-08-05",65.5081,67.0203,65.1967,66.7535,97500.0],["2022-08-08",66.7535,67.4206,66.4866,67.2249,82500.0],["2022-08-09",67.385,68.3013,66.3176,68.2479,100900.0],["2022-08-10",68.5949,69.3955,68.3814,68.7995,112000.0],["2022-08-11",69.2976,70.2139,68.8617,70.1872,72300.0],["2022-08-12",70.374,71.228,68.5415,70.4896,67700.0],["2022-08-15",70.3562,71.4682,69.1642,71.4682,59600.0],["2022-08-16",71.4771,72.2955,70.4363,71.5482,75000.0],["2022-08-17",71.3703,71.5216,69.9915,71.1835,58400.0],["2022-08-18",71.3614,71.7707,70.5608,71.566,67000.0],["2022-08-19",70.9255,71.5038,69.8847,71.2903,73900.0],["2022-08-22",70.5519,70.9344,69.3777,69.6446,68800.0],["2022-08-23",69.8314,70.7121,68.7194,68.7194,68200.0],["2022-08-24",68.7105,69.093,68.0611,68.8173,48800.0],["2022-08-25",68.6927,69.2621,68.1501,68.755,69600.0],["2022-08-26",68.7105,68.9151,67.6074,67.8654,51800.0],["2022-08-29",67.3762,67.4562,66.8335,66.9314,54300.0],["2022-08-30",66.8157,67.9544,66.5311,67.4651,77500.0],["2022-08-31",67.4384,67.4384,66.7891,67.0203,66900.0],["2022-09-01",66.9936,67.7765,66.5577,66.9936,93200.0],["2022-09-02",67.5007,67.9811,66.4688,66.9581,72400.0],["2022-09-06",66.8602,66.9136,65.1611,66.7001,131800.0],["2022-09-07",66.3798,67.5897,66.1752,67.5007,122600.0],["2022-09-08",67.047,67.7942,66.3442,66.7801,99700.0],["2022-09-09",67.0381,67.8209,65.517,67.4829,72500.0],["2022-09-12",67.9277,68.3903,67.3317,68.3369,79800.0],["2022-09-13",67.6964,67.9722,66.6645,67.2516,92200.0],["2022-09-14",67.563,67.8387,66.7179,67.7231,98000.0],["2022-09-15",67.7409,69.7958,67.7409,69.52,149200.0],["2022-09-16",69.4044,69.6001,67.2249,68.8617,333700.0],["2022-09-19",68.4259,70.2139,68.4259,69.8848,97800.0],["2022-09-20",69.7691,70.6231,69.5289,70.4185,82500.0],["2022-09-21",70.6943,72.1443,70.4274,70.4274,88300.0],["2022-09-22",70.3473,70.3473,69.351,69.5912,90200.0],["2022-09-23",69.013,69.013,67.99,68.1145,110700.0],["2022-09-26",67.5096,68.4615,67.216,67.732,138200.0],["2022-09-27",67.9544,68.2657,65.6237,65.9439,92600.0],["2022-09-28",66.0507,67.1538,65.4903,66.4866,118500.0],["2022-09-29",66.1397,66.4599,65.5259,65.8906,115000.0],["2022-09-30",65.855,66.4777,64.6541,64.7697,107100.0],["2022-10-03",65.3124,66.6823,64.743,65.8016,124100.0],["2022-10-04",66.3087,67.4651,66.3087,67.0826,117800.0],["2022-10-05",66.6467,66.9847,66.1397,66.3976,94700.0],["2022-10-06",66.0863,66.362,65.5169,65.9261,65700.0],["2022-10-07",65.7038,65.8906,64.5918,64.7252,83400.0],["2022-10-10",65.1167,65.8817,64.9743,65.6771,73900.0],["2022-10-11",65.6148,66.3265,65.2768,65.9439,133000.0],["2022-10-12",65.944,66.9848,65.2768,66.0863,67600.0],["2022-10-13",65.8461,69.1375,65.428,69.0041,78800.0],["2022-10-14",69.013,70.1338,68.4436,68.8084,69200.0],["2022-10-17",69.2354,70.2762,69.2265,70.1694,72700.0],["2022-10-18",70.8188,71.2725,69.2265,69.6179,77500.0],["2022-10-19",69.093,70.0449,68.4436,69.4222,103500.0],["2022-10-20",69.2353,69.7691,66.5755,67.0826,82700.0],["2022-10-21",67.5274,68.0878,66.5755,67.6964,104100.0],["2022-10-24",67.9468,69.5386,67.9468,68.5102,85100.0],["2022-10-25",70.2093,71.3003,68.546,70.889,101100.0],["2022-10-26",72.3377,74.0726,71.4702,72.9011,85500.0],["2022-10-27",73.5718,74.7343,72.606,73.1783,82400.0],["2022-10-28",73.6433,74.5555,73.3571,73.9742,163900.0],["2022-10-31",73.849,74.4213,70.2361,73.9116,105500.0],["2022-11-01",73.9116,74.1799,72.9905,73.0799,67200.0],["2022-11-02",72.5881,73.7596,71.4613,71.6312,89300.0],["2022-11-03",71.5239,72.1141,70.3256,71.4702,60200.0],["2022-11-04",71.9442,73.7953,71.5865,72.8653,55900.0],["2022-11-07",73.0441,73.4466,72.4003,72.6417,131400.0],["2022-11-08",72.597,73.062,71.5328,71.7206,79000.0],["2022-11-09",71.3719,71.98,71.1125,71.4971,49100.0],["2022-11-10",72.0157,72.7222,71.2288,71.2467,156000.0],["2022-11-11",71.7385,71.7385,68.8411,68.8679,88300.0],["2022-11-14",69.0736,69.3776,68.1435,68.3134,100300.0],["2022-11-15",69.0468,69.789,68.385,69.2971,75000.0],["2022-11-16",69.3508,69.7354,68.6265,68.8053,83600.0],["2022-11-17",68.2419,68.8053,67.92,68.3403,55500.0],["2022-11-18",69.4313,69.4313,68.0899,68.1972,84700.0],["2022-11-21",68.1972,70.0573,68.1972,70.0036,60900.0],["2022-11-22",70.0036,70.4329,69.2346,69.6906,55200.0],["2022-11-23",69.6549,70.3882,69.0915,69.4939,50600.0],["2022-11-25",69.8874,70.4239,69.476,69.9589,27400.0],["2022-11-28",69.8516,70.0931,68.6622,69.0557,100600.0],["2022-11-29",69.172,69.628,68.9305,69.1183,54000.0],["2022-11-30",69.3597,70.9426,67.9647,70.6117,112500.0],["2022-12-01",70.4061,71.1572,69.3687,69.9142,56400.0],["2022-12-02",69.3955,69.7443,68.8232,69.4313,65200.0],["2022-12-05",68.8768,69.0557,65.3266,66.8379,94200.0],["2022-12-06",66.8379,67.8753,66.1046,66.6769,82000.0],["2022-12-07",66.6501,67.3029,65.8631,66.2298,70600.0],["2022-12-08",66.5875,66.8647,65.6306,66.4712,63500.0],["2022-12-09",66.194,67.1151,66.0331,66.6859,63400.0],["2022-12-12",66.4623,68.2509,66.3013,67.7501,81700.0],["2022-12-13",68.4834,68.7338,65.7111,66.8916,127800.0],["2022-12-14",67.0168,67.5891,65.0225,65.0673,139500.0],["2022-12-15",64.6201,64.9152,63.8242,64.477,77700.0],["2022-12-16",64.1283,64.7811,63.8242,63.9494,294200.0],["2022-12-19",64.1372,64.9063,64.1372,64.6559,85200.0],["2022-12-20",64.7095,65.6038,64.7095,65.2014,68100.0],["2022-12-21",65.4697,66.5517,65.4697,66.3103,63300.0],["2022-12-22",65.7916,66.1314,64.7811,65.577,89200.0],["2022-12-23",65.2998,66.5786,65.1746,65.9705,51800.0],["2022-12-27",66.1046,66.2566,65.2282,65.6396,85900.0],["2022-12-28",65.7648,65.8452,64.5128,64.5217,64000.0],["2022-12-29",64.8705,66.194,64.3965,66.0957,72900.0],["2022-12-30",65.9526,66.2119,64.951,65.255,62700.0],["2023-01-03",65.2819,65.2819,64.1193,64.8079,77300.0],["2023-01-04",64.9957,66.4891,63.8779,64.3518,108100.0],["2023-01-05",64.012,64.4323,63.4576,64.2177,92500.0],["2023-01-06",64.9867,66.1046,64.638,65.8542,69900.0],["2023-01-09",65.8005,66.1225,64.3429,64.3876,117000.0],["2023-01-10",64.1193,66.0062,64.1193,65.8721,77600.0],["2023-01-11",65.9347,67.0615,65.7827,66.5339,125600.0],["2023-01-12",66.9184,68.3224,66.4802,67.5623,100500.0],["2023-01-13",66.9005,68.8858,66.194,68.5102,85400.0],["2023-01-17",68.233,68.9216,67.3834,68.8321,87000.0],["2023-01-18",68.7069,68.7069,66.1851,66.4534,128000.0],["2023-01-19",66.0867,66.5607,65.4249,65.7826,90400.0],["2023-01-20",66.4981,66.6233,65.4786,66.2745,118000.0],["2023-01-23",66.1761,66.9184,65.7022,66.0867,71200.0],["2023-01-24",66.6896,66.6896,65.1958,66.0057,57900.0],["2023-01-25",63.882,65.1418,61.4794,61.8123,162600.0],["2023-01-26",62.4422,63.4231,61.1284,61.5784,193700.0],["2023-01-27",61.1914,62.2263,61.0834,61.2274,109600.0],["2023-01-30",61.1554,63.0451,60.9214,62.1183,87800.0],["2023-01-31",62.3253,63.99,61.8303,63.6301,82500.0],["2023-02-01",63.2611,64.7909,62.9641,63.81,96300.0],["2023-02-02",64.053,65.4028,63.5671,65.3578,80800.0],["2023-02-03",65.0159,65.9697,64.6739,65.8348,175400.0],["2023-02-06",65.5198,66.2127,64.278,64.386,95700.0],["2023-02-07",64.089,64.7189,63.6661,64.242,101100.0],["2023-02-08",63.7741,64.179,63.3691,63.6661,67900.0],["2023-02-09",64.017,64.017,62.3162,62.6132,74500.0],["2023-02-10",62.5232,62.9911,62.5232,62.6762,58900.0],["2023-02-13",62.5322,63.1621,62.1273,62.8832,119000.0],["2023-02-14",62.5862,63.0181,61.8393,62.7752,111700.0],["2023-02-15",62.5952,63.5221,62.3432,63.4051,88600.0],["2023-02-16",63.1081,63.4951,62.7212,63.0361,187200.0],["2023-02-17",63.0362,64.026,63.0362,63.837,164600.0],["2023-02-21",65.0789,65.7988,64.341,65.3938,167400.0],["2023-02-22",65.4568,65.8528,64.413,65.4658,160800.0],["2023-02-23",65.3758,65.8348,64.233,64.5119,78800.0],["2023-02-24",64.116,64.215,63.5941,64.206,61200.0],["2023-02-27",64.422,64.6469,63.5941,63.819,71200.0],["2023-02-28",64.008,65.1328,63.801,64.4489,117000.0],["2023-03-01",64.233,64.4309,63.2611,63.828,78600.0],["2023-03-02",63.2071,63.774,62.9281,63.4861,83900.0],["2023-03-03",63.774,64.4759,63.0001,64.3679,65100.0],["2023-03-06",64.233,64.35,61.8753,62.1813,126000.0],["2023-03-07",62.1003,62.1003,60.8944,61.0924,100000.0],["2023-03-08",61.3444,61.5424,60.5255,61.2274,66700.0],["2023-03-09",60.9664,60.9664,57.8259,58.6268,151100.0],["2023-03-10",57.7719,59.6616,56.0261,59.1847,173000.0],["2023-03-13",56.935,59.2567,53.5875,56.3771,283000.0],["2023-03-14",60.7055,61.9563,59.4726,60.6965,291500.0],["2023-03-15",58.4918,61.2994,58.3388,60.3905,207300.0],["2023-03-16",59.4007,64.431,58.8427,63.2071,223200.0],["2023-03-17",61.9113,62.2353,58.0149,59.1307,412400.0],["2023-03-20",59.6346,60.8854,58.4018,58.6178,169400.0],["2023-03-21",59.6436,63.0541,59.1487,59.3017,206400.0],["2023-03-22",59.2837,59.6706,57.133,57.4929,155800.0],["2023-03-23",57.8799,58.3028,56.2421,56.5121,133000.0],["2023-03-24",55.9901,58.1588,55.8102,57.5019,170100.0],["2023-03-27",58.4288,58.6718,57.4659,57.5649,108300.0],["2023-03-28",57.4209,58.1228,56.953,57.6819,61700.0],["2023-03-29",58.1138,58.1138,56.2871,56.962,94900.0],["2023-03-30",57.3399,57.3399,55.0543,55.9901,131400.0],["2023-03-31",56.3051,56.692,55.6122,56.3681,138100.0],["2023-04-03",56.2151,56.4311,55.2342,56.2511,126800.0],["2023-04-04",56.2421,56.2421,53.7225,54.5053,107300.0],["2023-04-05",53.9204,54.4333,53.3445,53.9744,105800.0],["2023-04-06",53.8754,54.7213,53.2365,54.0284,91300.0],["2023-04-10",53.6055,54.1724,53.1195,54.0554,226800.0],["2023-04-11",54.4064,54.4514,53.4525,53.7675,170200.0],["2023-04-12",53.9384,54.2624,52.2287,52.3456,94700.0],["2023-04-13",52.3816,52.9666,51.9767,52.6336,116400.0],["2023-04-14",52.6606,53.2095,51.3108,51.6797,87600.0],["2023-04-17",51.6977,52.7056,51.1398,52.7056,113700.0],["2023-04-18",52.8766,52.8766,50.2669,50.5279,126800.0],["2023-04-19",50.6629,52.1297,50.4379,51.4638,117000.0],["2023-04-20",51.2568,51.6257,50.6809,51.5538,111300.0],["2023-04-21",51.4188,51.4188,50.4469,51.1668,103800.0],["2023-04-24",50.9581,51.5388,50.8311,50.9309,96000.0],["2023-04-25",51.2757,51.2757,49.7062,49.933,151100.0],["2023-04-26",49.9239,50.6316,46.1681,46.785,186000.0],["2023-04-27",46.9664,47.3293,45.8868,46.3404,327600.0],["2023-04-28",46.159,47.2567,45.6691,45.9685,322300.0],["2023-05-01",46.1227,46.6035,44.7075,45.2155,275900.0],["2023-05-02",45.2427,45.4332,43.2922,43.9182,209800.0],["2023-05-03",43.7912,44.771,42.7751,42.9021,259900.0],["2023-05-04",42.2035,42.7207,40.1442,42.2852,145400.0],["2023-05-05",43.2922,43.9273,42.4122,43.2106,203100.0],["2023-05-08",43.5462,43.5462,41.9223,41.9586,136900.0],["2023-05-09",41.8407,42.1763,40.9697,41.5141,135200.0],["2023-05-10",42.013,42.5937,40.7339,41.0514,114500.0],["2023-05-11",40.4526,40.6976,39.2642,39.4184,139600.0],["2023-05-12",39.6089,40.4163,39.0555,39.618,87800.0],["2023-05-15",39.7722,40.4073,39.2733,39.5817,143200.0],["2023-05-16",39.7359,40.7429,39.1009,39.119,85000.0],["2023-05-17",39.6089,43.0382,39.6089,42.8023,292500.0],["2023-05-18",42.8023,43.8365,42.639,43.4011,298600.0],["2023-05-19",43.9545,44.3718,42.1672,42.639,202500.0],["2023-05-22",42.4848,45.9957,42.4848,45.6691,289600.0],["2023-05-23",45.8596,48.0732,45.8596,46.1318,394300.0],["2023-05-24",46.0048,46.0138,44.7528,45.7507,124000.0],["2023-05-25",45.4786,46.0048,44.2448,45.7326,149600.0],["2023-05-26",45.5421,46.5763,45.1248,46.54,111500.0],["2023-05-30",46.6489,47.3837,45.9413,47.0209,130600.0],["2023-05-31",46.785,47.3202,45.1429,45.5693,179800.0],["2023-06-01",45.8959,47.3021,45.6328,46.7215,211600.0],["2023-06-02",47.2386,49.5066,47.0662,49.2798,181500.0],["2023-06-05",48.9895,48.9895,46.7487,47.1388,126100.0],["2023-06-06",47.039,50.4048,47.039,49.1347,175300.0],["2023-06-07",49.6608,51.1487,49.1982,50.5953,212400.0],["2023-06-08",50.5953,50.6588,49.3161,50.0419,170500.0],["2023-06-09",49.9421,50.4955,49.2798,49.7425,112200.0],["2023-06-12",49.7425,51.0035,48.7808,49.3252,142100.0],["2023-06-13",49.5338,50.6497,49.0167,49.806,132600.0],["2023-06-14",49.8967,50.5953,48.6357,48.8806,101700.0],["2023-06-15",48.8806,49.9511,48.7627,49.7878,118300.0],["2023-06-16",50.2687,50.2687,48.3,48.9804,396600.0],["2023-06-20",48.7355,49.3342,48.1186,49.1528,160900.0],["2023-06-21",48.9351,49.3705,47.1841,47.7557,91900.0],["2023-06-22",47.5924,47.5924,46.2406,46.4856,107600.0],["2023-06-23",45.8868,46.9483,44.5895,44.9615,909100.0],["2023-06-26",45.0613,46.4947,45.0613,45.8959,147700.0],["2023-06-27",46.0592,46.6489,45.4604,45.914,107800.0],["2023-06-28",45.9776,45.9776,44.907,45.0522,87000.0],["2023-06-29",45.5602,46.3495,45.5149,45.5421,98100.0],["2023-06-30",46.032,46.032,43.9635,44.018,94900.0],["2023-07-03",44.2176,45.0068,43.7186,44.5079,84600.0],["2023-07-05",44.4534,44.7165,43.2831,43.6188,113500.0],["2023-07-06",43.1561,43.2105,42.1763,42.7025,105800.0],["2023-07-07",42.8204,43.6279,42.5483,43.4918,214900.0],["2023-07-10",43.3829,44.8798,43.1743,43.3829,119500.0],["2023-07-11",43.6188,44.2629,43.1924,43.5553,129800.0],["2023-07-12",44.399,45.6509,44.399,45.5874,187600.0],["2023-07-13",45.8959,46.8213,45.5058,46.4493,173700.0],["2023-07-14",47.0934,47.1932,46.1409,46.4856,237500.0],["2023-07-17",46.3858,48.3272,46.2679,47.1297,133800.0],["2023-07-18",47.1297,48.6629,47.0934,48.427,86800.0],["2023-07-19",48.6538,50.4683,48.2547,50.3866,123700.0],["2023-07-20",50.2687,50.5318,49.1891,50.2687,103400.0],["2023-07-21",50.7132,50.7132,49.1074,49.8423,249100.0],["2023-07-24",49.1561,51.2329,49.1287,51.0133,171000.0],["2023-07-25",50.9035,51.7269,49.9521,50.0344,119800.0],["2023-07-26",50.6931,51.672,50.6931,51.4525,93500.0],["2023-07-27",51.9739,51.9739,49.9795,50.5833,106400.0],["2023-07-28",50.8669,51.8916,50.5284,51.2603,137500.0],["2023-07-31",51.1505,51.3884,50.2814,50.7206,82200.0],["2023-08-01",50.6291,50.6291,49.5861,50.5467,58600.0],["2023-08-02",49.6685,50.6016,49.6685,50.501,55000.0],["2023-08-03",50.4278,51.5256,49.8514,50.7572,76400.0],["2023-08-04",50.5925,51.242,50.3638,50.8944,82100.0],["2023-08-07",50.7663,52.0563,50.1899,51.919,109400.0],["2023-08-08",50.9401,51.361,49.4031,51.1231,98700.0],["2023-08-09",50.8852,51.1597,50.0618,50.9035,89200.0],["2023-08-10",51.0042,51.6903,50.5925,51.2146,108100.0],["2023-08-11",50.9584,52.102,50.7572,51.5988,97500.0],["2023-08-14",51.4433,51.5348,50.1991,51.0316,120000.0],["2023-08-15",50.4278,50.8303,49.6502,50.0435,147700.0],["2023-08-16",49.7691,50.2906,49.2751,50.0984,136500.0],["2023-08-17",50.2265,51.0225,49.8606,50.7206,142000.0],["2023-08-18",50.3363,52.1478,50.3363,51.425,239300.0],["2023-08-21",51.4799,51.6903,49.7691,49.7965,110300.0],["2023-08-22",49.6685,50.3272,48.0857,48.0857,84900.0],["2023-08-23",48.2138,48.3419,47.3355,47.5185,82900.0],["2023-08-24",47.2898,48.4334,46.997,47.4179,91300.0],["2023-08-25",47.6466,48.5706,46.4481,46.5762,81600.0],["2023-08-28",46.6951,47.5185,46.6951,46.9513,74800.0],["2023-08-29",47.0336,47.244,46.7592,47.116,64200.0],["2023-08-30",47.116,47.116,46.4298,46.6677,47800.0],["2023-08-31",46.6677,47.9027,46.4938,47.6923,123700.0],["2023-09-01",47.921,48.7261,47.8021,48.2596,96100.0],["2023-09-05",47.8021,48.1589,46.0639,46.6768,106000.0],["2023-09-06",46.686,46.8415,44.966,45.0849,79500.0],["2023-09-07",45.3411,45.9907,45.0026,45.8351,118900.0],["2023-09-08",46.0913,46.9604,45.4143,46.1187,84400.0],["2023-09-11",46.3932,46.7134,45.3045,45.396,87300.0],["2023-09-12",45.0758,45.7894,45.0392,45.5241,63500.0],["2023-09-13",45.5881,45.9449,44.6915,45.0483,97300.0],["2023-09-14",45.46,45.8626,45.2862,45.3868,95900.0],["2023-09-15",45.3869,45.7345,44.4994,44.8837,450300.0],["2023-09-18",44.8471,44.8471,42.3769,42.4318,133900.0],["2023-09-19",42.688,42.9624,41.4895,41.645,119600.0],["2023-09-20",41.9561,42.7063,41.4163,41.4803,72000.0],["2023-09-21",41.1784,41.645,40.6844,41.581,137200.0],["2023-09-22",41.5901,42.2397,41.4071,42.0933,98000.0],["2023-09-25",42.0842,42.8435,41.9012,42.7337,129900.0],["2023-09-26",42.3495,43.3741,42.3495,43.0082,150600.0],["2023-09-27",43.0082,43.1912,42.7154,42.8801,105600.0],["2023-09-28",42.8618,44.3256,42.2671,43.1637,170300.0],["2023-09-29",43.5845,43.859,42.8709,43.4199,120800.0],["2023-10-02",43.182,43.2278,41.9744,42.3678,130100.0],["2023-10-03",42.1391,42.7154,41.7091,42.505,80600.0],["2023-10-04",42.569,42.8984,41.9835,42.8709,73900.0],["2023-10-05",42.9624,43.7035,42.9624,43.5663,87800.0],["2023-10-06",43.1454,43.8773,42.6697,43.3101,129300.0],["2023-10-09",43.0448,44.1975,43.0448,43.7126,67900.0],["2023-10-10",43.8865,44.7922,43.8865,44.5909,91300.0],["2023-10-11",44.8562,45.2771,44.5635,44.902,79200.0],["2023-10-12",44.7739,45.0117,44.1518,44.7556,176000.0],["2023-10-13",44.9843,45.2222,44.2799,44.5452,117200.0],["2023-10-16",44.7922,46.3109,44.7922,46.2468,154300.0],["2023-10-17",46.0547,48.1406,46.0547,46.9513,167200.0],["2023-10-18",46.7409,47.2074,45.6888,45.8351,105000.0],["2023-10-19",45.7436,46.4755,45.7436,45.8809,109600.0],["2023-10-20",46.009,46.009,44.3347,44.4994,110000.0],["2023-10-23",44.2158,45.2771,43.9505,44.6001,124600.0],["2023-10-24",44.8771,44.8771,42.7252,43.307,88500.0],["2023-10-25",44.4061,45.459,42.9376,45.0249,120300.0],["2023-10-26",44.988,46.752,44.951,45.7915,140300.0],["2023-10-27",45.5975,45.7084,43.9905,44.6185,121000.0],["2023-10-30",45.2189,45.5421,44.6001,45.0896,100800.0],["2023-10-31",45.0896,46.087,44.7478,45.4867,54900.0],["2023-11-01",45.2835,45.6529,44.5262,45.1173,71000.0],["2023-11-02",45.6345,47.5186,45.1173,47.4355,136900.0],["2023-11-03",48.1466,49.8737,48.1466,49.218,179500.0],["2023-11-06",49.218,49.4951,48.5992,49.1718,118300.0],["2023-11-07",49.0979,49.3473,47.9527,48.8393,91500.0],["2023-11-08",48.7839,49.3842,47.6202,47.8511,79500.0],["2023-11-09",47.9711,47.9711,46.8167,47.1584,119400.0],["2023-11-10",47.4078,47.5925,46.7612,47.2692,63800.0],["2023-11-13",47.0014,48.4145,46.5119,48.0081,86500.0],["2023-11-14",48.8578,51.8964,48.8578,51.6655,143800.0],["2023-11-15",51.4623,52.8385,50.9543,52.192,163300.0],["2023-11-16",52.0165,52.2104,50.9174,51.9888,93100.0],["2023-11-17",52.7184,53.5589,52.155,52.8107,156400.0],["2023-11-20",52.8292,52.9955,51.7209,52.8015,96800.0],["2023-11-21",52.506,52.506,51.6378,51.7948,81700.0],["2023-11-22",52.1919,52.5152,50.7696,51.0375,56300.0],["2023-11-24",51.2407,51.4623,50.7696,51.1852,25300.0],["2023-11-27",51.0652,51.0652,50.4094,50.4925,81200.0],["2023-11-28",50.2986,50.5203,49.846,50.511,77300.0],["2023-11-29",51.1021,52.2104,50.9082,51.3515,102500.0],["2023-11-30",51.6378,52.3213,50.9636,51.3053,128400.0],["2023-12-01",51.1298,54.2608,51.1298,53.5773,100100.0],["2023-12-04",53.1709,55.9417,53.1709,55.5446,129500.0],["2023-12-05",55.6,55.6554,54.4086,54.5933,70300.0],["2023-12-06",54.5194,56.579,54.2331,54.3716,96600.0],["2023-12-07",54.6579,56.1819,54.3532,56.0341,98200.0],["2023-12-08",55.9048,56.9577,55.8216,56.2096,89400.0],["2023-12-11",55.9694,56.8561,55.6554,56.8007,105500.0],["2023-12-12",56.6067,57.2624,56.1541,56.1911,70100.0],["2023-12-13",56.265,60.1625,56.1726,59.987,167400.0],["2023-12-14",61.668,62.6931,60.5227,61.0214,172000.0],["2023-12-15",61.3539,61.5294,60.1902,60.5319,532400.0],["2023-12-18",61.1323,61.8527,60.0517,60.4581,98500.0],["2023-12-19",60.9568,62.2129,60.8829,61.511,99300.0],["2023-12-20",61.631,62.49,59.8854,59.9686,182900.0],["2023-12-21",60.3103,60.4396,59.6268,60.2456,177700.0],["2023-12-22",60.7167,61.2339,60.2179,60.6151,90400.0],["2023-12-26",61.0399,62.0004,60.6797,61.8342,83000.0],["2023-12-27",61.8342,62.1575,61.0861,61.9173,78100.0],["2023-12-28",61.5479,61.9358,61.1785,61.2523,50500.0],["2023-12-29",61.3447,61.4186,60.1533,60.181,76300.0],["2024-01-02",59.6361,61.1323,59.4883,60.0055,92300.0],["2024-01-03",59.7561,59.8485,58.1029,58.1491,113000.0],["2024-01-04",58.3615,59.0542,58.1676,58.3338,113200.0],["2024-01-05",57.7797,58.9249,57.7797,58.3985,64300.0],["2024-01-08",58.5278,59.1835,58.1491,58.8048,80700.0],["2024-01-09",57.9828,58.5278,57.7058,58.2137,72100.0],["2024-01-10",57.9644,58.8233,57.5949,58.8048,71100.0],["2024-01-11",58.6109,58.6109,57.5857,58.38,148600.0],["2024-01-12",59.0173,60.6151,57.0131,57.9551,61400.0],["2024-01-16",57.1239,58.0752,56.8099,56.9484,93400.0],["2024-01-17",55.9417,57.3456,55.9325,56.6344,110000.0],["2024-01-18",56.8376,58.2784,56.228,57.1978,65400.0],["2024-01-19",57.4656,58.8325,56.8838,58.7217,99600.0],["2024-01-22",59.4606,60.5135,59.3313,60.4396,126500.0],["2024-01-23",60.9568,61.28,59.1004,59.2666,141800.0],["2024-01-24",59.7133,60.3368,57.7871,58.9223,114300.0],["2024-01-25",60.7183,64.3846,60.7183,64.3474,183700.0],["2024-01-26",65.1198,67.5671,64.3474,67.26,222300.0],["2024-01-29",67.046,68.1348,66.1806,67.8928,149000.0],["2024-01-30",67.7905,67.7905,66.0783,66.8134,131800.0],["2024-01-31",65.6409,65.6409,62.2258,62.3095,178400.0],["2024-02-01",62.8213,63.3797,59.3039,61.2859,141400.0],["2024-02-02",59.9459,61.9094,59.9459,60.8486,108400.0],["2024-02-05",60.16,60.9044,58.8758,60.3554,158800.0],["2024-02-06",60.3088,61.0626,58.9782,59.5923,73400.0],["2024-02-07",59.7226,59.7226,57.8708,59.248,117100.0],["2024-02-08",59.034,60.6345,58.8479,60.5322,103300.0],["2024-02-09",60.83,61.8256,59.8436,61.472,99600.0],["2024-02-12",61.3045,63.5285,61.3045,62.4491,97000.0],["2024-02-13",60.3554,61.1929,58.2337,59.1457,135200.0],["2024-02-14",60.0297,60.0297,57.9359,59.797,157300.0],["2024-02-15",60.374,62.4026,59.8436,61.9094,139800.0],["2024-02-16",61.3325,62.0583,60.7648,61.0626,79500.0],["2024-02-20",60.1786,61.0254,59.3225,59.6295,78500.0],["2024-02-21",59.3504,59.7691,58.3919,59.3969,89300.0],["2024-02-22",59.0619,59.8622,58.15,58.8758,109200.0],["2024-02-23",58.82,59.8622,57.9825,59.2015,113900.0],["2024-02-26",58.9502,60.0297,58.2058,58.2523,118500.0],["2024-02-27",58.7269,59.2759,57.2473,57.8522,132200.0],["2024-02-28",57.3776,58.0476,57.2194,57.7778,86000.0],["2024-02-29",58.9595,60.3275,58.8944,59.2759,142600.0],["2024-03-01",58.9409,59.3132,57.5172,59.0061,106700.0],["2024-03-04",59.6947,62.4212,59.6761,60.4205,175900.0],["2024-03-05",60.253,62.9888,60.253,61.9652,181900.0],["2024-03-06",62.0117,63.5937,61.0905,61.9652,161100.0],["2024-03-07",62.9516,64.4963,61.7419,62.0024,136400.0],["2024-03-08",63.0446,63.1935,61.9466,61.9559,135700.0],["2024-03-11",62.0769,62.5236,60.9137,61.7047,159500.0],["2024-03-12",61.4255,62.0676,60.2902,61.1929,131300.0],["2024-03-13",61.0626,62.1979,59.9738,60.1693,102100.0],["2024-03-14",59.704,59.797,58.1686,58.4198,141200.0],["2024-03-15",58.1686,59.9738,57.8987,58.0848,1024100.0],["2024-03-18",58.4105,60.4298,57.1636,57.2194,111000.0],["2024-03-19",57.2939,57.5637,56.8472,57.1171,85500.0],["2024-03-20",57.0054,59.6482,56.6797,59.2759,145600.0],["2024-03-21",59.4993,60.2158,58.9223,59.7877,82600.0],["2024-03-22",60.0576,60.0576,58.6525,58.8293,65000.0],["2024-03-25",59.0991,60.1041,59.0991,59.248,81600.0],["2024-03-26",59.5179,59.5179,58.2803,58.4198,106300.0],["2024-03-27",58.9316,60.8206,58.9316,60.8206,79400.0],["2024-03-28",60.6997,62.3188,60.4857,61.714,184600.0],["2024-04-01",61.9931,61.9931,59.6482,60.0762,63100.0],["2024-04-02",59.3783,59.3783,58.4384,58.9502,97600.0],["2024-04-03",58.578,59.155,57.7684,57.8336,105200.0],["2024-04-04",58.6432,58.9782,56.9961,57.3497,168500.0],["2024-04-05",57.238,57.8336,56.3261,56.5308,119500.0],["2024-04-08",56.8193,57.5172,56.5587,57.145,78500.0],["2024-04-09",57.4986,58.1221,57.0054,57.3869,69900.0],["2024-04-10",55.7492,56.4098,53.5903,54.1579,148500.0],["2024-04-11",54.6697,54.9489,53.7206,54.465,68400.0],["2024-04-12",53.9904,54.5022,53.8322,54.4185,59900.0],["2024-04-15",54.6139,55.2094,54.009,55.1629,105900.0],["2024-04-16",54.9582,55.7026,54.0183,55.2187,94200.0],["2024-04-17",55.6096,56.0004,54.5674,54.6046,75700.0],["2024-04-18",54.5674,55.4049,54.3719,55.014,103100.0],["2024-04-19",54.6697,57.3962,54.6697,57.3683,116400.0],["2024-04-22",57.3776,57.8894,57.0333,57.1078,91200.0],["2024-04-23",57.2101,59.0061,57.2101,58.5315,118700.0],["2024-04-24",58.2314,58.8222,57.8095,58.7378,127000.0],["2024-04-25",57.847,58.0439,56.2435,56.4029,138800.0],["2024-04-26",56.281,57.1343,55.8403,56.0466,87600.0],["2024-04-29",56.2341,56.3842,55.2777,55.4746,135200.0],["2024-04-30",55.1558,55.6527,54.9682,55.1089,71200.0],["2024-05-01",55.484,57.922,54.9401,56.8811,76900.0],["2024-05-02",57.3594,57.772,57.1156,57.4719,91700.0],["2024-05-03",58.1658,58.1658,57.2281,57.4156,72200.0],["2024-05-06",57.6501,58.7565,57.6219,57.997,65400.0],["2024-05-07",58.072,58.5784,57.5094,57.5094,71000.0],["2024-05-08",57.2656,57.8751,56.9655,57.7626,59700.0],["2024-05-09",57.847,58.6253,57.8376,58.6253,68000.0],["2024-05-10",58.5503,58.5503,57.6219,58.1752,56200.0],["2024-05-13",58.7472,58.7753,57.6501,57.8751,52100.0],["2024-05-14",58.644,58.9253,58.147,58.6346,50500.0],["2024-05-15",59.3192,59.4786,58.7284,59.1973,65600.0],["2024-05-16",58.9535,59.3098,58.5315,58.8972,53800.0],["2024-05-17",59.1785,60.0225,59.066,59.3004,65000.0],["2024-05-20",59.2535,59.5067,58.3065,58.4096,52900.0],["2024-05-21",58.2408,58.8878,58.2033,58.644,44700.0],["2024-05-22",58.6909,59.066,57.1062,57.2937,60200.0],["2024-05-23",57.3406,57.4531,56.0278,56.3654,71100.0],["2024-05-24",56.7967,57.3969,56.1216,57.275,83400.0],["2024-05-28",57.6313,57.9501,56.8624,57.2281,85500.0],["2024-05-29",56.1216,57.1531,56.1216,56.1779,112400.0],["2024-05-30",56.8811,58.0814,56.7874,57.6969,118800.0],["2024-05-31",58.0064,59.0566,57.7251,58.1658,125200.0],["2024-06-03",59.0472,59.0472,56.6748,57.1531,71800.0],["2024-06-04",56.7686,57.0406,56.2716,56.6092,65100.0],["2024-06-05",56.778,57.1156,56.3373,56.7311,55100.0],["2024-06-06",56.4967,57.7532,56.4967,57.7063,63600.0],["2024-06-07",57.0124,58.1283,56.7499,57.4063,65200.0],["2024-06-10",56.7405,56.8624,55.6903,56.4967,102700.0],["2024-06-11",55.8684,56.5342,55.634,56.4779,113500.0],["2024-06-12",58.2127,59.1879,57.4156,57.8188,94000.0],["2024-06-13",57.9689,58.0345,56.4686,57.2844,58600.0],["2024-06-14",56.6092,57.1906,54.64,56.2435,65100.0],["2024-06-17",55.9434,56.9937,55.6996,56.8249,54900.0],["2024-06-18",56.6561,58.0064,56.5248,56.8999,99100.0],["2024-06-20",56.6092,57.0593,56.131,56.5061,60600.0],["2024-06-21",56.4592,56.5061,55.212,55.484,333700.0],["2024-06-24",55.9622,55.9622,55.0057,55.6246,164800.0],["2024-06-25",55.6246,56.1497,55.4933,55.8122,83400.0],["2024-06-26",55.5683,56.1779,55.5027,55.5215,105000.0],["2024-06-27",55.709,56.0747,55.5871,55.9809,151700.0],["2024-06-28",56.2623,58.5878,56.1216,57.6876,313600.0],["2024-07-01",57.8563,57.997,56.6561,56.7686,88800.0],["2024-07-02",56.7686,58.2783,56.7686,58.072,88300.0],["2024-07-03",58.2408,58.2408,56.7592,56.8155,96900.0],["2024-07-05",57.0499,57.4156,54.715,54.7619,118600.0],["2024-07-08",55.484,55.9153,54.715,54.8369,233400.0],["2024-07-09",54.8182,54.9776,53.8711,54.3306,213700.0],["2024-07-10",54.5556,56.1216,54.4806,55.7559,208500.0],["2024-07-11",57.0874,58.1564,56.4779,57.9408,350000.0],["2024-07-12",58.6628,59.4598,58.0251,59.2442,139000.0],["2024-07-15",59.9849,62.7605,59.9099,61.8979,134300.0],["2024-07-16",62.7324,64.6922,62.7324,64.5328,185000.0],["2024-07-17",63.867,66.577,62.6762,65.6112,194700.0],["2024-07-18",64.7485,65.7425,62.92,63.2013,224900.0],["2024-07-19",63.3044,64.4578,63.1356,63.5107,204100.0],["2024-07-22",63.295,65.283,62.573,65.1048,78500.0],["2024-07-23",64.5516,67.3928,64.5516,66.3332,128400.0],["2024-07-24",66.5207,67.7491,65.3017,65.3861,127800.0],["2024-07-25",65.5844,67.0385,63.4883,66.8024,169200.0],["2024-07-26",67.7372,67.9827,66.0093,67.2084,129400.0],["2024-07-29",67.4539,67.4539,64.7063,64.7535,118600.0],["2024-07-30",65.1595,65.8865,63.8659,64.8668,148800.0],["2024-07-31",65.0462,66.3209,63.9793,64.7063,104700.0],["2024-08-01",64.4891,64.4891,60.9389,61.6565,124400.0],["2024-08-02",59.0599,61.2977,58.3801,61.0428,131500.0],["2024-08-05",58.8617,60.193,57.4076,59.3054,172800.0],["2024-08-06",59.4188,59.702,58.6256,58.8994,74800.0],["2024-08-07",59.5415,59.9947,58.1252,58.4085,92000.0],["2024-08-08",59.4848,59.5132,58.2857,58.7484,72100.0],["2024-08-09",58.4934,58.5784,57.6342,58.1535,58100.0],["2024-08-12",58.4651,59.1355,57.5775,57.7192,70100.0],["2024-08-13",58.3612,59.1072,57.1621,58.4179,92900.0],["2024-08-14",58.805,58.805,57.3793,57.8419,42100.0],["2024-08-15",59.2394,60.1269,58.6917,58.9939,83600.0],["2024-08-16",58.9183,60.4385,58.9183,59.872,59500.0],["2024-08-19",60.1836,60.6084,59.9475,60.5518,59600.0],["2024-08-20",60.2685,60.2685,58.9939,59.1544,53600.0],["2024-08-21",59.787,59.787,58.6728,59.4943,43900.0],["2024-08-22",59.3527,60.2213,59.1166,59.2677,41500.0],["2024-08-23",59.8814,64.4514,59.7115,63.0539,128600.0],["2024-08-26",64.0359,64.6213,62.8179,63.5921,146400.0],["2024-08-27",63.3466,63.8282,62.7235,63.1767,121600.0],["2024-08-28",63.1767,64.5647,62.9878,63.8848,71000.0],["2024-08-29",64.5458,64.6402,63.2805,63.9698,95800.0],["2024-08-30",64.0642,64.6685,61.6187,64.3475,85400.0],["2024-09-03",63.9226,64.7252,63.6771,64.7157,120700.0],["2024-09-04",64.4419,65.5655,63.5072,64.2059,109200.0],["2024-09-05",64.4986,64.6307,62.0531,62.2986,76100.0],["2024-09-06",62.6102,62.6951,61.0428,61.1844,61500.0],["2024-09-09",61.2788,61.3544,60.2308,60.5235,86100.0],["2024-09-10",60.6084,60.9861,59.6548,60.8162,75500.0],["2024-09-11",60.2685,60.2685,58.5501,59.9569,82000.0],["2024-09-12",60.3157,61.6376,59.617,60.3063,71200.0],["2024-09-13",61.411,62.1097,60.8351,61.8265,87300.0],["2024-09-16",62.0248,63.6205,61.1561,62.7423,121200.0],["2024-09-17",63.4033,64.3003,62.6385,63.7054,113100.0],["2024-09-18",63.9509,67.0857,63.035,63.9132,120500.0],["2024-09-19",65.235,66.132,64.4986,65.811,96400.0],["2024-09-20",65.3389,65.3389,63.1295,63.4977,398500.0],["2024-09-23",63.8848,63.9793,62.7707,63.3844,96300.0],["2024-09-24",63.3278,63.9981,61.7604,61.8265,72100.0],["2024-09-25",61.7037,61.7037,60.6462,60.769,82000.0],["2024-09-26",61.5432,61.5432,60.5801,60.7312,101600.0],["2024-09-27",61.3166,61.817,60.4763,60.5896,63300.0],["2024-09-30",60.5801,61.987,60.5801,61.4866,66900.0],["2024-10-01",61.2505,61.2505,59.4943,59.8248,71400.0],["2024-10-02",59.4187,60.429,58.4462,58.6634,72700.0],["2024-10-03",58.1535,59.0883,58.0685,58.9089,74700.0],["2024-10-04",59.9947,60.0986,59.4187,59.9286,71300.0],["2024-10-07",59.6359,59.7398,58.5406,58.7673,140900.0],["2024-10-08",59.0411,59.7587,58.5784,58.9372,168300.0],["2024-10-09",58.7578,59.9569,58.4651,58.9939,84600.0],["2024-10-10",58.399,58.805,57.6909,57.9647,126800.0],["2024-10-11",58.1724,60.6368,58.1724,60.193,161300.0],["2024-10-14",60.1269,61.2411,59.4848,60.7784,64900.0],["2024-10-15",60.9295,63.1484,60.7595,61.3449,87900.0],["2024-10-16",62.0531,63.8754,61.8454,63.526,127000.0],["2024-10-17",63.7243,64.9801,63.1011,64.9518,159100.0],["2024-10-18",64.9235,65.0462,63.3278,63.4505,125700.0],["2024-10-21",63.5921,63.5921,61.2505,61.496,117000.0],["2024-10-22",61.3638,61.8548,60.8823,61.3827,65000.0],["2024-10-23",60.9389,62.0908,60.9389,61.7509,65600.0],["2024-10-24",61.8831,63.1484,60.8067,61.5999,95100.0],["2024-10-25",62.7794,63.5023,58.8033,59.8021,105200.0],["2024-10-28",60.5535,64.1015,60.544,63.5023,126900.0],["2024-10-29",62.9696,62.9981,62.3323,62.7984,71100.0],["2024-10-30",62.5225,64.872,62.5225,63.5879,64500.0],["2024-10-31",63.4262,63.5784,61.8852,61.8947,62700.0],["2024-11-01",62.475,63.0647,61.5903,61.8757,110400.0],["2024-11-04",61.4762,61.5618,60.3823,61.1243,81400.0],["2024-11-05",61.2384,63.5213,60.8865,63.2835,105000.0],["2024-11-06",65.9849,74.4886,65.9849,70.3319,448600.0],["2024-11-07",69.8563,70.3319,67.5449,68.049,262100.0],["2024-11-08",68.4961,69.3807,68.1156,68.848,185500.0],["2024-11-11",69.9704,72.6623,69.8468,71.8253,132500.0],["2024-11-12",71.7111,72.9953,71.2641,71.9489,144800.0],["2024-11-13",72.0441,73.4328,70.408,70.6268,104100.0],["2024-11-14",70.9882,71.3877,69.4188,70.2463,109300.0],["2024-11-15",70.6268,71.2546,68.829,69.647,96000.0],["2024-11-18",69.9134,70.1987,68.7814,69.5995,85900.0],["2024-11-19",68.3629,69.7136,68.3629,69.1239,81200.0],["2024-11-20",68.6673,69.2,68.1346,68.5912,81000.0],["2024-11-21",68.7719,70.779,68.6483,70.018,117700.0],["2024-11-22",70.7124,72.0441,70.2748,71.7016,113300.0],["2024-11-25",72.786,74.774,72.1011,72.1487,177100.0],["2024-11-26",71.8919,72.5577,70.9597,70.9882,68200.0],["2024-11-27",71.6541,72.3389,70.836,70.8646,73100.0],["2024-11-29",71.4733,71.4733,69.7422,69.8753,79900.0],["2024-12-02",70.1892,70.8075,69.3902,70.1797,143000.0],["2024-12-03",70.2273,70.9407,69.6185,69.8373,122100.0],["2024-12-04",69.7231,71.4543,69.4378,71.3307,104700.0],["2024-12-05",71.5399,71.9489,70.3604,70.3604,71200.0],["2024-12-06",71.1975,71.6731,69.8278,70.2273,76600.0],["2024-12-09",70.7504,70.7504,69.3426,69.4568,76600.0],["2024-12-10",69.7517,71.0263,68.6673,70.037,88600.0],["2024-12-11",70.798,71.4638,69.7992,70.408,90900.0],["2024-12-12",70.1417,70.7219,69.0002,69.4568,130000.0],["2024-12-13",69.7041,71.5209,68.7529,69.2095,110600.0],["2024-12-16",69.257,70.2463,68.8195,70.1226,130700.0],["2024-12-17",69.5519,69.9324,68.6483,68.9622,406800.0],["2024-12-18",69.1619,69.5709,64.5201,65.262,144900.0],["2024-12-19",66.1466,67.5734,64.872,64.9291,97700.0],["2024-12-20",64.2632,66.5081,64.2632,65.5188,290100.0],["2024-12-23",65.5759,65.5949,64.872,65.5378,66400.0],["2024-12-24",65.6139,66.0134,64.8435,65.8708,37600.0],["2024-12-26",65.3476,66.822,64.7864,66.4415,69000.0],["2024-12-27",66.1942,66.7173,64.4154,65.3952,94000.0],["2024-12-30",64.9005,65.9183,64.3869,65.5664,57200.0],["2024-12-31",65.8232,66.2132,64.872,65.4047,59600.0],["2025-01-02",65.8708,66.2893,63.8447,64.0064,103700.0],["2025-01-03",64.2632,65.1859,63.3025,64.872,66400.0],["2025-01-06",64.7769,66.08,64.5866,65.1954,113200.0],["2025-01-07",65.1669,65.633,63.8923,64.891,107600.0],["2025-01-08",64.5201,65.4047,63.9113,64.7579,90400.0],["2025-01-10",63.5213,63.6069,61.8377,62.8174,114600.0],["2025-01-13",62.1516,63.4547,62.1516,63.3501,299600.0],["2025-01-14",63.9779,65.5664,63.9208,65.5664,92400.0],["2025-01-15",66.7173,67.621,64.4535,65.243,163300.0],["2025-01-16",65.0337,65.4332,64.2157,64.8244,139200.0],["2025-01-17",65.4332,66.099,64.2157,65.0527,494500.0],["2025-01-21",65.69,66.489,64.7769,64.8054,135800.0],["2025-01-22",64.3488,64.8244,64.1396,64.1491,168400.0],["2025-01-23",63.7306,64.4344,63.5118,64.0444,101200.0],["2025-01-24",63.5557,66.3444,62.5878,66.3348,185100.0],["2025-01-27",67.1877,68.7785,66.2198,66.6415,172800.0],["2025-01-28",66.7373,67.6477,66.1336,66.4307,185800.0],["2025-01-29",65.9323,67.0727,64.8878,65.6448,125800.0],["2025-01-30",66.4402,67.2836,64.5619,65.3286,94500.0],["2025-01-31",65.1465,66.2007,64.7632,65.204,122200.0],["2025-02-03",63.7282,64.5715,63.0191,63.4215,149200.0],["2025-02-04",63.3449,64.3799,63.3449,64.1499,137400.0],["2025-02-05",64.4182,65.2999,63.939,65.2999,104700.0],["2025-02-06",64.8494,66.1144,64.7249,65.9994,87100.0],["2025-02-07",66.0473,66.0473,64.5044,65.3478,101300.0],["2025-02-10",66.0761,67.849,64.9644,65.1944,90900.0],["2025-02-11",64.8686,66.5169,64.8686,66.4498,117400.0],["2025-02-12",65.319,65.4819,64.6099,64.6099,102000.0],["2025-02-13",65.0219,65.2136,64.2074,65.1369,71300.0],["2025-02-14",65.549,66.1048,64.284,64.5715,63100.0],["2025-02-18",64.4565,65.3765,63.412,64.7536,83400.0],["2025-02-19",64.1307,64.6482,63.3065,64.1499,131000.0],["2025-02-20",64.0349,64.2265,62.3003,63.7665,95600.0],["2025-02-21",64.4182,64.6674,62.8561,62.8561,104300.0],["2025-02-24",63.2299,63.7474,62.607,62.8753,82700.0],["2025-02-25",63.1628,64.3799,62.492,63.5078,90900.0],["2025-02-26",63.2874,63.5461,62.147,62.4441,139500.0],["2025-02-27",62.2045,63.6036,62.2045,63.0574,84400.0],["2025-02-28",63.0574,64.0349,62.7699,63.642,148800.0],["2025-03-03",63.3545,64.169,62.3674,63.6515,149100.0],["2025-03-04",63.249,63.249,61.1982,61.3516,157200.0],["2025-03-05",61.4378,61.8307,59.8949,60.5083,138300.0],["2025-03-06",60.1728,61.1024,59.0516,60.2878,156500.0],["2025-03-07",59.9812,60.3549,59.0899,59.7512,124600.0],["2025-03-10",59.0612,59.7033,58.1508,58.3137,147900.0],["2025-03-11",58.8024,59.2049,57.9016,58.5629,151800.0],["2025-03-12",58.8312,59.7799,58.4862,58.8216,167000.0],["2025-03-13",58.9941,59.6745,58.3233,58.6683,135100.0],["2025-03-14",59.0037,59.8758,58.697,59.732,121800.0],["2025-03-17",59.732,60.2495,59.0995,59.6074,133300.0],["2025-03-18",59.3391,59.6745,58.697,59.502,134900.0],["2025-03-19",59.5978,59.9141,58.6204,59.3679,145400.0],["2025-03-20",58.8791,59.5212,58.2179,58.2658,163800.0],["2025-03-21",57.8345,58.4766,57.3171,57.6812,554600.0],["2025-03-24",58.6204,59.1187,58.2562,58.812,395300.0],["2025-03-25",58.9079,59.5595,58.5341,58.6874,161800.0],["2025-03-26",58.352,59.3199,58.237,58.4383,144900.0],["2025-03-27",58.5437,58.5916,57.8154,58.17,158300.0],["2025-03-28",57.9783,58.8408,57.4895,57.7483,254600.0],["2025-03-31",56.6366,57.662,55.8125,56.9625,208700.0],["2025-04-01",56.6366,56.8379,55.8221,56.6846,213800.0],["2025-04-02",56.0617,57.1829,56.0617,57.0487,213000.0],["2025-04-03",54.5571,55.2758,53.34,53.3879,234300.0],["2025-04-04",51.0305,51.9025,49.7463,51.548,316700.0],["2025-04-07",50.1584,53.1484,49.2672,50.9442,271700.0],["2025-04-08",52.4488,52.6692,50.053,50.7813,293600.0],["2025-04-09",49.9092,54.3654,49.5163,53.2921,322300.0],["2025-04-10",52.2284,52.2284,49.133,50.2351,232100.0],["2025-04-11",49.7368,50.0242,48.8168,49.5355,160500.0],["2025-04-14",50.3022,50.3022,48.6251,49.3055,205300.0],["2025-04-15",49.2288,50.4747,48.8263,49.9188,242100.0],["2025-04-16",50.1776,51.6342,49.9188,51.3851,322200.0],["2025-04-17",51.2988,52.4296,50.5226,50.8101,784900.0],["2025-04-21",50.3405,50.743,49.5451,49.9476,187400.0],["2025-04-22",50.3501,51.6726,50.0434,51.5192,185900.0],["2025-04-23",52.2571,54.5858,51.845,52.2188,186800.0],["2025-04-24",52.0367,53.1771,50.513,52.3146,247800.0],["2025-04-25",49.9644,52.1405,48.3589,51.744,465700.0],["2025-04-28",51.9084,53.1851,51.6763,53.04,324500.0],["2025-04-29",52.8949,54.278,52.7595,54.2103,248900.0],["2025-04-30",52.479,54.2587,52.4307,53.8428,200900.0],["2025-05-01",54.307,54.9163,53.1851,54.4037,135000.0],["2025-05-02",55.1485,56.5025,54.1136,56.3478,176800.0],["2025-05-05",56.1833,57.6825,56.135,57.2763,242800.0],["2025-05-06",57.3536,58.166,57.0248,57.5567,217600.0],["2025-05-07",57.7985,58.0983,56.8217,57.344,159000.0],["2025-05-08",57.7792,58.3692,57.0925,57.9629,135200.0],["2025-05-09",58.021,58.3498,57.0828,57.5664,101000.0],["2025-05-12",59.3363,60.2938,58.0403,59.4717,136200.0],["2025-05-13",59.8683,59.8683,59.0655,59.4524,124600.0],["2025-05-14",59.1526,59.3847,58.8818,58.9011,102800.0],["2025-05-15",59.0462,59.6845,58.3692,59.6555,82500.0],["2025-05-16",59.6168,59.6168,58.9011,59.0945,112500.0],["2025-05-19",58.7367,59.288,57.7405,59.259,94200.0],["2025-05-20",59.3557,59.6168,58.9591,59.3073,90100.0],["2025-05-21",58.727,59.1913,57.5954,57.7212,99200.0],["2025-05-22",57.344,58.137,57.1795,57.4697,125700.0],["2025-05-23",56.4928,57.2376,53.0207,56.7153,86000.0],["2025-05-27",57.3826,58.5723,57.0731,58.4755,130600.0],["2025-05-28",58.3885,58.7077,57.7889,58.079,142600.0],["2025-05-29",58.1177,58.5626,57.518,58.021,94400.0],["2025-05-30",57.8275,58.3015,57.1022,57.9049,147200.0],["2025-06-02",57.8662,57.8662,56.754,57.1022,124000.0],["2025-06-03",56.9377,58.5433,56.5702,58.2821,129800.0],["2025-06-04",58.0597,58.3208,56.7927,57.3536,108600.0],["2025-06-05",57.2666,57.3536,56.4638,57.2569,100000.0],["2025-06-06",58.108,58.4272,57.5761,58.4272,98500.0],["2025-06-09",58.8818,59.346,58.3305,58.9785,100100.0],["2025-06-10",59.0655,59.936,58.7657,59.8103,98500.0],["2025-06-11",59.994,60.3422,58.6593,58.8527,86400.0],["2025-06-12",58.4659,58.785,57.6825,58.5916,95000.0],["2025-06-13",57.7405,57.7405,56.3961,56.9861,103700.0],["2025-06-16",57.6921,58.3692,56.3574,56.7346,120600.0],["2025-06-17",56.164,57.0248,55.2645,56.4348,78300.0],["2025-06-18",56.3381,57.0248,55.8545,56.5025,85900.0],["2025-06-20",57.0731,57.1118,56.1156,56.3478,315400.0],["2025-06-23",56.0092,57.9629,55.8642,57.9436,115200.0],["2025-06-24",58.4465,59.4137,57.9436,58.3305,95600.0],["2025-06-25",58.3305,58.6303,57.6148,58.0984,143900.0],["2025-06-26",58.3015,59.8586,58.3015,59.3847,143000.0],["2025-06-27",59.4621,60.0134,58.2241,59.375,684300.0],["2025-06-30",59.3847,60.0037,58.7077,59.4331,199500.0],["2025-07-01",59.2203,62.3346,57.1408,61.5608,180600.0],["2025-07-02",61.6382,62.5667,60.2261,62.4216,179800.0],["2025-07-03",62.9052,63.5629,60.642,63.1083,92700.0],["2025-07-07",63.1083,63.5339,60.5066,62.3926,161200.0],["2025-07-08",62.4603,63.5049,62.1798,62.7892,283500.0],["2025-07-09",63.089,63.176,62.0251,62.6441,177200.0],["2025-07-10",62.4506,63.8821,62.2089,63.5436,124000.0],["2025-07-11",63.0696,63.3888,62.7215,62.9052,135400.0],["2025-07-14",62.7698,64.298,62.2282,64.2883,89300.0],["2025-07-15",64.1722,64.1722,62.6247,62.6247,238600.0],["2025-07-16",62.586,63.06,61.2707,62.4797,281400.0],["2025-07-17",62.4797,63.5049,62.4797,63.2437,268300.0],["2025-07-18",63.7854,63.7854,62.6828,63.0503,536900.0],["2025-07-21",63.5242,64.0368,63.06,63.1083,116300.0],["2025-07-22",63.2437,63.9788,62.5957,62.8375,186900.0],["2025-07-23",63.2244,63.3114,62.1218,62.7892,126300.0],["2025-07-24",62.4797,62.6441,61.8994,62.1508,185100.0],["2025-07-25",63.8859,64.6365,61.9364,64.3538,309600.0],["2025-07-28",64.9289,67.0539,64.7632,66.1084,287400.0],["2025-07-29",66.391,66.742,64.0516,64.5195,204400.0],["2025-07-30",64.7437,65.6892,63.3985,63.7494,216900.0],["2025-07-31",63.1646,63.652,61.6147,61.7707,196400.0],["2025-08-01",61.0201,61.4587,59.8309,60.0453,181600.0],["2025-08-04",60.0258,60.6594,59.2948,60.2793,132300.0],["2025-08-05",60.5717,60.6399,59.5287,60.4352,160800.0],["2025-08-06",60.3963,60.3963,59.3728,59.5287,87500.0],["2025-08-07",60.2013,60.6009,58.554,58.7294,91700.0],["2025-08-08",59.2558,59.402,58.5345,59.2363,79200.0],["2025-08-11",59.4995,59.7042,58.2323,58.7976,112000.0],["2025-08-12",59.324,60.8934,59.0023,60.7959,120400.0],["2025-08-13",61.3125,61.8292,60.8934,61.7999,114200.0],["2025-08-14",61.0493,61.3125,60.5717,61.2833,106800.0],["2025-08-15",61.371,61.7707,60.0356,60.6692,180000.0],["2025-08-18",60.3963,61.8779,59.7334,61.8292,245900.0],["2025-08-19",61.8974,62.57,61.5367,61.9266,162600.0],["2025-08-20",62.2483,62.6382,61.6634,62.375,103400.0],["2025-08-21",62.3068,62.6772,61.4685,62.5115,112500.0],["2025-08-22",63.0184,66.1961,62.9501,65.8549,223100.0],["2025-08-25",65.387,65.9231,61.9656,65.4553,143900.0],["2025-08-26",65.5722,66.3326,64.5,66.1376,138300.0],["2025-08-27",66.0109,66.8492,63.8956,66.6542,116800.0],["2025-08-28",66.8882,67.1416,66.1376,66.9954,155100.0],["2025-08-29",67.2586,67.6485,66.4105,66.7225,180500.0],["2025-09-02",66.2741,66.7225,65.2213,65.738,174500.0],["2025-09-03",65.504,66.1961,64.3538,64.8607,127600.0],["2025-09-04",65.1921,65.5137,64.8509,65.4943,91300.0],["2025-09-05",65.6015,66.8199,65.2993,66.2156,175600.0],["2025-09-08",66.1181,66.6542,65.2798,66.2741,118900.0],["2025-09-09",66.0889,66.6737,64.422,64.8607,106300.0],["2025-09-10",64.8607,65.1433,63.9151,64.1101,69600.0],["2025-09-11",64.1588,64.7242,63.0476,64.0711,106900.0],["2025-09-12",64.0029,64.656,63.0476,63.379,65900.0],["2025-09-15",63.3888,64.9289,62.57,62.8527,88600.0],["2025-09-16",62.5895,62.5895,61.4587,62.3653,88400.0],["2025-09-17",62.7357,64.7242,62.414,62.9794,96700.0],["2025-09-18",63.2036,65.1336,62.9209,65.0264,101600.0],["2025-09-19",64.9094,65.0946,63.5252,63.8956,365700.0],["2025-09-22",63.7494,64.1101,63.0574,63.3303,72700.0],["2025-09-23",63.5447,64.4805,63.1451,63.4375,80500.0],["2025-09-24",63.3888,63.7104,62.5895,62.7747,81600.0],["2025-09-25",62.6187,63.2523,61.9949,62.8137,94200.0],["2025-09-26",62.9209,64.1393,62.5505,64.1101,180200.0],["2025-09-29",64.1783,64.7729,62.9599,63.3108,141900.0],["2025-09-30",63.3108,63.4862,61.8779,62.5797,78200.0],["2025-10-01",62.1606,62.4432,61.1078,61.8681,95900.0],["2025-10-02",61.6829,62.3848,60.445,61.5757,109500.0],["2025-10-03",61.6829,62.9696,58.9828,62.2678,103900.0],["2025-10-06",62.7162,63.7787,62.5212,62.5797,125400.0],["2025-10-07",62.6285,63.301,61.7999,61.8389,62900.0],["2025-10-08",62.2191,62.4043,61.605,61.7024,53100.0],["2025-10-09",61.3808,61.4198,60.6594,61.4003,62500.0],["2025-10-10",61.3223,61.7609,59.3728,59.5092,110700.0],["2025-10-13",60.2695,60.4645,59.4995,60.3573,68900.0],["2025-10-14",59.9869,62.4822,59.9674,62.2678,82400.0],["2025-10-15",62.3263,62.3263,60.1721,60.289,102700.0],["2025-10-16",60.0356,60.0356,56.7117,57.2478,127100.0],["2025-10-17",57.7936,58.5929,56.6337,58.2615,105800.0],["2025-10-20",58.5832,59.4995,58.476,59.2363,109800.0],["2025-10-21",58.9828,59.8699,56.6142,59.7529,89200.0],["2025-10-22",59.8699,60.4547,59.363,59.5677,111900.0],["2025-10-23",59.558,60.1428,58.9926,59.1096,81800.0],["2025-10-24",59.4831,60.9574,59.4831,60.7903,107300.0],["2025-10-27",59.6698,61.7338,57.1242,57.6648,143900.0],["2025-10-28",57.3404,57.9891,56.6622,57.2225,161700.0],["2025-10-29",56.7212,58.3528,55.473,55.817,193100.0],["2025-10-30",55.5614,56.7015,55.5614,56.2494,140000.0],["2025-10-31",55.5811,56.1708,55.2371,56.0725,136500.0],["2025-11-03",55.7187,56.6524,55.0896,56.6033,115500.0],["2025-11-04",56.3674,57.3797,55.8071,56.4558,116400.0],["2025-11-05",56.4558,57.7041,56.3674,57.3109,95000.0],["2025-11-06",57.0161,57.1635,56.3182,56.446,87400.0],["2025-11-07",56.4165,56.9473,56.0037,56.8981,110800.0],["2025-11-10",57.1537,60.1317,56.5443,57.0652,80200.0],["2025-11-11",57.0652,58.0382,56.5345,57.7336,135500.0],["2025-11-12",57.6549,58.4805,57.1438,57.3306,114400.0],["2025-11-13",57.2716,57.822,56.7507,57.2519,99300.0],["2025-11-14",55.6892,57.2814,55.6892,57.2225,138100.0],["2025-11-17",57.134,57.8712,55.2469,55.4631,118200.0],["2025-11-18",55.3845,56.3772,55.0798,55.3354,179700.0],["2025-11-19",55.5025,56.4362,55.3059,56.2593,109800.0],["2025-11-20",56.7409,57.596,55.817,55.9447,196900.0],["2025-11-21",56.0234,58.4412,55.5123,57.8712,186000.0],["2025-11-24",57.7336,58.4216,57.0161,57.134,121000.0],["2025-11-25",57.5173,58.8344,56.7703,58.2348,204600.0],["2025-11-26",57.9891,58.972,57.6156,57.7237,214100.0],["2025-11-28",57.6844,57.9891,57.0456,57.2618,65800.0],["2025-12-01",57.0062,58.5297,56.4165,57.7729,143300.0],["2025-12-02",57.763,57.9498,57.0947,57.2323,112900.0],["2025-12-03",57.537,58.3331,57.0062,58.166,117900.0],["2025-12-04",57.8712,58.9425,57.419,57.8613,70900.0],["2025-12-05",57.8613,58.1758,57.1242,57.2716,147100.0],["2025-12-08",57.6549,58.3134,57.2323,57.6353,119200.0],["2025-12-09",57.6353,58.569,56.9866,57.1832,141100.0],["2025-12-10",57.0455,58.7656,57.0455,58.3233,242700.0],["2025-12-11",58.225,59.5224,58.107,58.8245,198400.0],["2025-12-12",58.9327,59.3258,57.8024,58.5985,193500.0],["2025-12-15",59.0015,59.0506,58.3233,58.913,191000.0],["2025-12-16",58.9425,59.3749,57.9891,58.8737,264900.0],["2025-12-17",58.7557,59.5813,58.5493,59.1489,140100.0],["2025-12-18",59.5715,59.5715,58.4019,58.7262,176100.0],["2025-12-19",58.5002,59.0801,57.8318,58.2938,555000.0],["2025-12-22",58.2152,59.2079,58.2152,58.7066,317400.0],["2025-12-23",58.4805,59.3356,58.3331,58.3331,174700.0],["2025-12-24",58.2938,59.1685,57.9891,58.0972,88700.0],["2025-12-26",58.0579,58.3724,57.252,57.7434,130600.0],["2025-12-29",57.8417,59.0309,57.1635,57.4289,161600.0],["2025-12-30",57.2126,57.2618,56.3379,56.4165,187600.0],["2025-12-31",56.5738,56.6426,55.699,56.0823,146500.0],["2026-01-02",56.0823,56.4558,55.1486,55.4926,243500.0],["2026-01-05",55.2862,57.3994,55.2862,56.5148,271600.0],["2026-01-06",56.2003,56.7409,55.0896,56.5934,158100.0],["2026-01-07",56.1315,56.387,54.6474,54.9226,219500.0],["2026-01-08",54.7063,56.8981,54.7063,56.5836,201900.0],["2026-01-09",56.9178,57.1635,56.0332,56.1511,143800.0],["2026-01-12",55.7875,56.3182,55.473,55.9054,122600.0],["2026-01-13",56.043,56.1806,55.5221,56.1217,136600.0],["2026-01-14",56.1806,58.2446,56.1315,58.1267,140800.0],["2026-01-15",58.2348,59.4339,58.166,58.451,86300.0],["2026-01-16",58.4609,58.8344,58.0284,58.3134,141500.0],["2026-01-20",57.5075,58.0284,57.1537,57.7925,124100.0],["2026-01-21",58.0284,60.2497,58.0284,60.23,129200.0],["2026-01-22",60.1514,61.4291,59.5912,59.8074,131600.0],["2026-01-23",59.3514,59.7975,57.5174,58.3204,205500.0],["2026-01-26",60.2634,60.9276,58.3204,60.769,304100.0],["2026-01-27",60.8087,62.0082,59.4604,59.5001,218600.0],["2026-01-28",59.6884,59.6884,57.5273,57.6265,163200.0],["2026-01-29",58.0131,59.6091,57.7157,58.7368,302200.0],["2026-01-30",58.36,59.7777,58.1023,59.0837,177300.0],["2026-02-02",59.4803,60.4319,58.7665,60.2337,164300.0],["2026-02-03",59.9958,61.9586,58.7764,61.4332,208200.0],["2026-02-04",61.909,63.2473,61.8991,61.9784,140000.0],["2026-02-05",61.7504,62.6625,59.2027,61.7603,179400.0],["2026-02-06",62.484,62.9599,61.7405,62.0776,117900.0],["2026-02-09",62.0776,62.7517,61.3539,61.8595,152600.0],["2026-02-10",61.8198,62.2957,60.5212,61.0367,141800.0],["2026-02-11",61.3836,61.9983,59.9858,60.194,162200.0],["2026-02-12",60.7095,61.0961,59.5794,60.3625,144200.0],["2026-02-13",60.7888,61.9388,59.5397,60.878,157200.0],["2026-02-17",61.1754,61.9289,60.5608,61.0763,112800.0],["2026-02-18",60.8483,61.9586,59.9561,60.3229,115500.0],["2026-02-19",59.966,60.4319,59.1531,59.9759,291300.0],["2026-02-20",60.0255,60.66,59.3514,59.7083,92600.0],["2026-02-23",59.8272,60.0751,57.3588,58.1519,265800.0],["2026-02-24",58.0032,59.1234,57.0713,57.5174,179000.0],["2026-02-25",57.9437,58.935,57.3191,58.826,145500.0],["2026-02-26",58.8954,59.7777,58.6178,59.5199,148600.0],["2026-02-27",58.5881,59.1135,56.645,57.5868,279300.0],["2026-03-02",56.873,59.0143,56.873,58.1618,172200.0],["2026-03-03",57.1605,58.2113,56.3476,57.8148,147600.0],["2026-03-04",58.0032,58.3997,57.2299,58.2807,136500.0],["2026-03-05",57.6364,57.6364,56.7144,57.101,129100.0],["2026-03-06",55.6636,56.4765,54.7119,56.3873,211500.0],["2026-03-09",55.6636,56.1593,54.127,56.0106,234900.0],["2026-03-10",55.5546,57.22,55.3067,56.2287,193200.0],["2026-03-11",55.8321,56.417,55.505,56.2584,135600.0],["2026-03-12",55.3761,56.3972,54.8805,56.0899,262500.0],["2026-03-13",56.308,57.2002,55.6339,56.2088,177200.0],["2026-03-16",56.764,57.1605,56.2584,56.4963,236700.0],["2026-03-17",56.8631,57.3191,55.8321,55.961,159300.0],["2026-03-18",55.4158,55.7132,54.1865,54.5533,193800.0],["2026-03-19",54.1171,55.505,53.8891,55.2373,183800.0],["2026-03-20",55.2472,55.6934,54.3253,54.821,1195900.0],["2026-03-23",56.3377,57.2101,55.3563,56.2981,205400.0],["2026-03-24",55.7528,57.6066,55.624,56.7838,168800.0],["2026-03-25",57.101,57.3092,56.0205,56.308,126700.0],["2026-03-26",55.9015,56.5062,55.1878,56.4666,99300.0],["2026-03-27",56.2683,56.4765,55.7132,56.0205,166400.0],["2026-03-30",56.2683,56.3179,55.6636,56.08,145100.0],["2026-03-31",56.6351,57.4579,56.2485,56.883,162900.0],["2026-04-01",56.9523,57.9734,56.9523,57.5174,101900.0],["2026-04-02",56.6252,57.7355,56.4369,57.6165,117100.0],["2026-04-06",57.4183,58.1122,57.0416,57.8644,96500.0],["2026-04-07",57.7157,58.5087,57.6066,58.4493,98700.0],["2026-04-08",59.4803,60.0057,59.2523,59.5695,154800.0],["2026-04-09",59.2027,61.0367,59.2027,60.6104,96300.0],["2026-04-10",60.4716,60.4914,59.7182,60.3526,98100.0],["2026-04-13",60.2436,60.6599,59.6984,60.4319,116700.0],["2026-04-14",60.3031,60.4716,57.1903,60.2337,102600.0],["2026-04-15",60.1246,60.3725,59.2523,59.4208,72600.0],["2026-04-16",59.1729,59.5596,58.6178,59.3514,82000.0],["2026-04-17",59.9759,61.6513,59.857,60.7888,133600.0],["2026-04-20",60.4121,62.1172,60.4121,60.8285,82200.0],["2026-04-21",60.6599,61.1556,59.5298,59.6488,111300.0],["2026-04-22",60.1742,60.1742,58.2312,59.0837,113500.0],["2026-04-23",59.3613,59.7777,58.8855,59.51,99100.0],["2026-04-24",59.22,60.2,58.44,59.69,142100.0],["2026-04-27",61.19,62.4,60.4,61.55,175500.0],["2026-04-28",61.92,62.49,61.22,61.67,136400.0],["2026-04-29",61.07,61.07,59.21,59.58,187800.0],["2026-04-30",59.01,61.55,59.01,60.52,233800.0],["2026-05-01",60.69,61.75,59.99,61.38,178700.0],["2026-05-04",60.9,61.32,59.66,60.71,160500.0],["2026-05-05",60.8,62.5,60.75,62.18,144300.0],["2026-05-06",62.42,63.03,62.07,62.32,118100.0],["2026-05-07",62.3,62.68,61.62,62.6,120000.0],["2026-05-08",62.5,62.86,60.76,61.55,186200.0],["2026-05-11",61.62,61.62,60.03,60.06,213800.0],["2026-05-12",60.06,60.92,58.78,59.79,330800.0],["2026-05-13",59.44,60.18,57.76,58.11,403000.0],["2026-05-14",58.71,59.4,58.04,58.17,330900.0],["2026-05-15",57.78,58.16,56.91,57.26,207300.0],["2026-05-18",57.15,58.49,56.56,57.87,298800.0],["2026-05-19",57.94,58.47,57.31,58.27,168900.0],["2026-05-20",58.27,59.85,57.82,59.77,159500.0],["2026-05-21",59.38,60.29,59.03,60.19,104600.0],["2026-05-22",60.39,60.55,59.73,59.9,104600.0],["2026-05-26",60.01,60.99,60.01,60.71,92600.0],["2026-05-27",60.91,61.34,60.0,60.22,107000.0],["2026-05-28",60.12,60.69,59.36,60.14,111400.0],["2026-05-29",59.91,60.91,59.91,60.63,170600.0],["2026-06-01",60.04,60.5,58.83,59.22,151200.0],["2026-06-02",58.87,60.51,58.87,60.11,123200.0],["2026-06-03",59.79,60.0,58.24,58.41,191600.0],["2026-06-04",59.1,59.58,59.0,59.3,176000.0],["2026-06-05",59.19,60.59,59.19,59.99,161900.0],["2026-06-08",60.14,60.49,59.25,59.68,207000.0],["2026-06-09",60.18,61.58,60.01,60.37,262900.0],["2026-06-10",60.72,61.85,60.64,61.17,339600.0],["2026-06-11",61.59,61.65,60.02,60.83,176400.0],["2026-06-12",61.14,61.93,60.92,61.83,108100.0],["2026-06-15",62.14,62.64,60.47,60.71,142400.0],["2026-06-16",61.19,61.48,60.69,61.31,164900.0],["2026-06-17",60.92,61.55,59.36,60.09,210400.0],["2026-06-18",60.63,60.85,59.1,59.86,432000.0],["2026-06-22",59.75,60.53,59.66,60.26,269300.0],["2026-06-23",60.35,61.47,59.97,61.27,221900.0],["2026-06-24",61.42,62.36,60.98,61.54,232200.0],["2026-06-25",61.5,62.08,61.33,61.64,201100.0],["2026-06-26",61.96,62.99,61.64,62.68,790400.0],["2026-06-29",62.56,62.56,60.7,61.05,338500.0],["2026-06-30",61.11,61.79,60.01,61.72,284400.0],["2026-07-01",61.99,63.19,61.74,63.12,277700.0],["2026-07-02",63.5,64.19,62.05,62.4,305600.0],["2026-07-06",62.08,63.54,61.59,61.72,218619.185152],["2026-07-07",61.89,62.585,61.565,61.57,169766.45092],["2026-07-08",61.57,61.87,58.39,58.8,423976.695911],["2026-07-09",59.91,60.03,59.73,59.85,104111.668695],["2026-07-10",60.16,60.6899,59.92,60.4,140744.49088],["2026-07-13",60.5,61.11,60.155,60.72,154681.423751],["2026-07-14",60.8,61.06,60.39,60.56,115325.65413],["2026-07-15",60.86,62.015,60.58,61.63,180227.34166],["2026-07-16",61.65,64.005,61.33,63.61,163045.869675],["2026-07-17",63.14,63.54,62.2,62.68,169718.46225],["2026-07-20",62.68,62.87,61.795,62.03,132492.275001],["2026-07-21",61.73,62.435,61.25,62.11,153184.080448],["2026-07-22",61.92,62.275,61.03,61.31,125208.014146],["2026-07-23",60.52,61.295,59.91,61.12,177867.392341],["2026-07-24",61.01,62,60.75,61.11,185609.327447],["2026-07-27",61.25,63.93,60.945,63.35,197717.121021],["2026-07-28",63.85,64.55,62.86,63.7,185360.24429],["2026-07-29",63.29,64.13,63.06,63.33,205216.281357],["2026-07-30",63.22,63.62,62.36,62.57,99986.80729],["2026-07-31",62.52,63.04,61.89,62.65,169607.519782],["2026-08-03",63.64,64.18,62.85,62.91,149670.400056],["2026-08-04",62.98,64,62.545,63.63,174326.589452],["2026-08-05",63.93,63.93,62.755,62.96,148982.69898],["2026-08-06",63.4,63.46,62.24,62.31,124313.633699],["2026-08-07",62.16,62.17,61.695,61.73,82623.339846],["2026-08-10",61.15,61.71,60.82,60.93,50086.161527],["2026-08-11",61.07,62.13,61.03,61.86,105045.300116],["2026-08-12",61.92,62.92,61.82,62.25,135178.104282],["2026-08-13",62.75,63.16,62.3501,62.68,300684.966482],["2026-08-14",62.58,63,61.935,62.49,182542.803987],["2026-08-17",62.13,62.613,61.66,61.82,195654.650008],["2026-08-18",61.82,62.035,60.97,61.48,183518.667991],["2026-08-19",61.71,61.823,59.95,60.07,148841.564086],["2026-08-20",59.69,60.58,59.25,60.44,129336.000193],["2026-08-21",60.93,61.4,59.79,60.26,106054.669246],["2026-08-24",60.49,60.86,59.935,60.22,87723.394443],["2026-08-25",60.26,60.29,59.455,59.57,99037.816417],["2026-08-26",59.66,59.92,59.42,59.47,117425.033425],["2026-08-27",59.07,59.82,58.365,59.19,139046.460045],["2026-08-28",59.36,60.165,59.22,59.61,128314.709549],["2026-08-31",59.52,59.52,58.57,59.09,108132.680738],["2026-09-01",58.98,59.43,58.45,58.82,134366.231029],["2026-09-02",59.16,59.99,59.09,59.9,169942.555784],["2026-09-03",60.35,60.57,59.91,60.03,113407.670141],["2026-09-04",59.69,60.81,59.47,60.57,89573.652476],["2026-09-08",60.33,60.55,59.82,59.98,153495.055468],["2026-09-09",59.54,60.24,59.08,60.22,204264.208585],["2026-09-10",60.08,60.565,59.25,60.51,170496.030507],["2026-09-11",60.98,61.43,59.88,60.58,140932.345589],["2026-09-14",60.69,61.815,60.39,60.76,182028.572781]]}