{"t":"FHI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-14",4.4231,4.4645,4.3263,4.3816,13917450.0],["1998-05-15",4.3816,4.4231,4.2019,4.2296,2949900.0],["1998-05-18",4.2019,4.2157,4.2019,4.2019,1867200.0],["1998-05-19",4.2019,4.3125,4.2019,4.3125,593100.0],["1998-05-20",4.3125,4.3401,4.2019,4.2019,244650.0],["1998-05-21",4.2019,4.2296,4.2019,4.2019,1272900.0],["1998-05-22",4.2019,4.2019,3.8702,3.9808,2125200.0],["1998-05-26",3.9808,4.0084,3.884,3.9117,714750.0],["1998-05-27",3.9117,4.0637,3.8149,3.9669,588450.0],["1998-05-28",3.9669,3.9808,3.9255,3.9808,250950.0],["1998-05-29",3.9808,4.0084,3.9255,3.9669,278700.0],["1998-06-01",3.9393,3.9531,3.7458,3.7873,441900.0],["1998-06-02",3.732,3.7458,3.5385,3.7181,687750.0],["1998-06-03",3.7043,3.7458,3.6905,3.6905,197700.0],["1998-06-04",3.6905,3.7596,3.6767,3.7596,183300.0],["1998-06-05",3.732,4.0222,3.732,3.9531,314100.0],["1998-06-08",3.9808,4.0637,3.7596,3.8702,193800.0],["1998-06-09",3.8702,3.9808,3.8425,3.9255,215850.0],["1998-06-10",3.8978,3.9255,3.8149,3.8564,210450.0],["1998-06-11",3.8702,3.884,3.8287,3.8425,313950.0],["1998-06-12",3.9255,3.9393,3.8149,3.8287,294900.0],["1998-06-15",3.7873,3.7873,3.6076,3.6214,125250.0],["1998-06-16",3.6905,3.8149,3.6767,3.7596,386100.0],["1998-06-17",3.8149,3.8287,3.732,3.7596,202650.0],["1998-06-18",3.7734,3.8564,3.7596,3.8287,276300.0],["1998-06-19",3.8149,3.9669,3.8011,3.9531,411450.0],["1998-06-22",3.9669,3.9669,3.8702,3.9531,81900.0],["1998-06-23",3.9669,4.0361,3.8564,3.884,145650.0],["1998-06-24",3.9117,3.9117,3.5937,3.5937,146550.0],["1998-06-25",3.649,3.6905,3.5937,3.6352,308700.0],["1998-06-26",3.649,3.7043,3.6214,3.649,214200.0],["1998-06-29",3.6767,3.7873,3.649,3.7596,346200.0],["1998-06-30",3.7596,4.0913,3.6214,4.0913,539250.0],["1998-07-01",3.9808,3.9808,3.6767,3.7043,208050.0],["1998-07-02",3.7596,3.7596,3.6629,3.6629,179400.0],["1998-07-06",3.6767,3.7596,3.6629,3.6905,184650.0],["1998-07-07",3.7181,3.7181,3.6629,3.6905,158400.0],["1998-07-08",3.6905,3.7181,3.6629,3.6767,444000.0],["1998-07-09",3.6767,3.6905,3.6076,3.6767,301950.0],["1998-07-10",3.6767,3.7043,3.6352,3.7043,170400.0],["1998-07-13",3.7043,3.7043,3.5799,3.6214,314850.0],["1998-07-14",3.6352,3.6767,3.6076,3.649,108900.0],["1998-07-15",3.6767,3.6905,3.5937,3.6767,511800.0],["1998-07-16",3.6905,3.8702,3.6905,3.8702,392400.0],["1998-07-17",3.8978,3.9255,3.7734,3.8702,377550.0],["1998-07-20",3.8425,3.8978,3.8425,3.8702,200250.0],["1998-07-21",3.8425,3.8978,3.732,3.7873,499050.0],["1998-07-22",3.8149,3.9808,3.8149,3.9669,415350.0],["1998-07-23",3.9808,4.0361,3.7873,3.8149,447450.0],["1998-07-24",3.8287,3.8287,3.7043,3.7734,129750.0],["1998-07-27",3.7043,3.8425,3.7043,3.8287,211650.0],["1998-07-28",3.7873,3.8702,3.7596,3.8564,109050.0],["1998-07-29",3.8371,3.8786,3.8094,3.8094,98700.0],["1998-07-30",3.7955,3.9063,3.7817,3.8786,341850.0],["1998-07-31",3.8786,4.0449,3.8786,3.934,196500.0],["1998-08-03",3.9063,3.9202,3.8925,3.9063,98850.0],["1998-08-04",3.8925,3.9063,3.8094,3.8509,272700.0],["1998-08-05",3.8371,3.8786,3.8371,3.8371,183150.0],["1998-08-06",3.8094,3.8786,3.8094,3.8648,161250.0],["1998-08-07",3.8648,3.9895,3.8648,3.9618,187650.0],["1998-08-10",3.934,3.9895,3.934,3.9756,120150.0],["1998-08-11",3.9202,3.9202,3.8509,3.8648,202950.0],["1998-08-12",3.8648,3.9202,3.8648,3.8786,86850.0],["1998-08-13",3.8648,3.9618,3.8648,3.9618,75600.0],["1998-08-14",3.934,3.934,3.8648,3.8648,132900.0],["1998-08-17",3.8371,3.9063,3.8094,3.9063,89250.0],["1998-08-18",3.8925,3.9618,3.8925,3.934,67350.0],["1998-08-19",3.9202,3.9341,3.8232,3.8371,160650.0],["1998-08-20",3.8786,3.9202,3.8786,3.9063,93150.0],["1998-08-21",3.8786,3.8786,3.7955,3.8509,111750.0],["1998-08-24",3.8509,3.8509,3.7817,3.8232,50700.0],["1998-08-25",3.8509,3.8648,3.8094,3.8094,50850.0],["1998-08-26",3.6847,3.6986,3.5739,3.6293,156750.0],["1998-08-27",3.5185,3.5323,2.8813,3.1583,379650.0],["1998-08-28",3.1999,3.283,2.909,3.1445,188100.0],["1998-08-31",3.1722,3.2137,2.8813,2.8813,122850.0],["1998-09-01",3.0198,3.283,2.8536,3.2414,268950.0],["1998-09-02",3.2414,3.2691,3.1168,3.1445,153750.0],["1998-09-03",3.1445,3.1445,3.0614,3.0614,73350.0],["1998-09-04",3.0614,3.1029,3.0475,3.0752,131250.0],["1998-09-08",3.1306,3.2414,3.1029,3.1722,41850.0],["1998-09-09",3.1029,3.186,3.0891,3.186,43050.0],["1998-09-10",3.186,3.186,3.0198,3.1168,253800.0],["1998-09-11",3.1445,3.1999,3.1306,3.1583,27300.0],["1998-09-14",3.186,3.5046,3.186,3.4077,83100.0],["1998-09-15",3.4631,3.5046,3.38,3.5046,70200.0],["1998-09-16",3.4908,3.7124,3.4908,3.7124,77100.0],["1998-09-17",3.6016,3.6847,3.5462,3.6847,49050.0],["1998-09-18",3.6709,3.7955,3.6709,3.7678,131100.0],["1998-09-21",3.7124,3.7955,3.6847,3.7678,46650.0],["1998-09-22",3.7678,3.7678,3.6986,3.754,73800.0],["1998-09-23",3.7263,3.7678,3.5462,3.7678,61500.0],["1998-09-24",3.7401,3.7401,3.6154,3.6154,69300.0],["1998-09-25",3.5877,3.5877,3.4908,3.4908,341100.0],["1998-09-28",3.4631,3.6293,3.2691,3.283,184050.0],["1998-09-29",3.3107,3.3107,3.186,3.2691,100500.0],["1998-09-30",3.2414,3.2414,3.1029,3.186,37800.0],["1998-10-01",3.1583,3.1583,2.8813,2.8813,67350.0],["1998-10-02",2.8813,3.0475,2.8813,3.0337,90900.0],["1998-10-05",3.0752,3.1583,3.0475,3.0752,68700.0],["1998-10-06",3.1029,3.1029,2.9228,3.0198,47100.0],["1998-10-07",3.0475,3.0475,2.715,2.7982,91500.0],["1998-10-08",2.7705,2.7705,2.438,2.4519,175050.0],["1998-10-09",2.4796,2.8259,2.438,2.7566,67050.0],["1998-10-12",2.7843,3.1029,2.7843,3.0198,72900.0],["1998-10-13",3.0198,3.0198,2.909,2.9505,31200.0],["1998-10-14",2.9228,3.0475,2.9228,2.9782,46200.0],["1998-10-15",3.0059,3.186,2.8813,3.186,62700.0],["1998-10-16",3.3245,3.3938,3.2691,3.3384,83400.0],["1998-10-19",3.3661,3.7678,3.3523,3.7263,226050.0],["1998-10-20",3.7124,3.7263,3.5462,3.7124,140550.0],["1998-10-21",3.6847,3.6847,3.6016,3.6154,60600.0],["1998-10-22",3.6016,3.6154,3.38,3.4354,75000.0],["1998-10-23",3.4354,3.4354,3.4077,3.4215,86100.0],["1998-10-26",3.4769,3.56,3.4769,3.56,110100.0],["1998-10-27",3.56,3.6847,3.56,3.6709,152400.0],["1998-10-28",3.6515,3.7071,3.6515,3.7071,30600.0],["1998-10-29",3.6932,4.2208,3.6932,3.9709,400950.0],["1998-10-30",3.9986,3.9986,3.9709,3.9847,136800.0],["1998-11-02",3.9709,4.2208,3.9709,4.193,231900.0],["1998-11-03",4.193,4.193,3.9986,4.0403,112650.0],["1998-11-04",4.0958,4.2902,4.0819,4.1097,275400.0],["1998-11-05",4.1514,4.2763,4.1236,4.2347,115350.0],["1998-11-06",4.2208,4.2208,4.1791,4.193,68700.0],["1998-11-09",4.193,4.2208,4.1097,4.193,64050.0],["1998-11-10",4.193,4.2069,4.0403,4.0403,88500.0],["1998-11-11",4.0403,4.0403,3.957,3.9986,147750.0],["1998-11-12",3.9847,4.1375,3.9847,4.1375,203250.0],["1998-11-13",4.1097,4.2208,4.0819,4.0819,66600.0],["1998-11-16",4.0542,4.0819,4.0125,4.0403,44550.0],["1998-11-17",4.0125,4.0542,3.9986,4.0125,43650.0],["1998-11-18",4.0403,4.0403,3.9986,4.0264,19200.0],["1998-11-19",3.9847,3.9986,3.7765,3.7765,530100.0],["1998-11-20",3.7765,3.8043,3.7487,3.7626,89100.0],["1998-11-23",3.7626,3.9153,3.7487,3.8876,469650.0],["1998-11-24",3.9153,3.9153,3.6932,3.721,2280750.0],["1998-11-25",3.721,3.7487,3.5543,3.721,405000.0],["1998-11-27",3.6654,3.721,3.6099,3.721,50100.0],["1998-11-30",3.7209,3.7765,3.6793,3.7348,300900.0],["1998-12-01",3.7071,3.8043,3.7071,3.8043,204750.0],["1998-12-02",3.7626,3.8598,3.7626,3.8459,102600.0],["1998-12-03",3.8598,3.9292,3.8459,3.8876,163800.0],["1998-12-04",3.8876,3.9153,3.7626,3.8181,93300.0],["1998-12-07",3.8598,3.9153,3.8043,3.8459,382950.0],["1998-12-08",3.8737,3.9292,3.832,3.8737,1096050.0],["1998-12-09",3.8598,3.9153,3.8043,3.832,49350.0],["1998-12-10",3.9153,3.9153,3.6932,3.7071,397350.0],["1998-12-11",3.6932,3.6932,3.5682,3.596,71850.0],["1998-12-14",3.5821,3.6099,3.5266,3.5543,188550.0],["1998-12-15",3.5543,3.6099,3.5266,3.5821,72300.0],["1998-12-16",3.596,3.7487,3.5682,3.721,767700.0],["1998-12-17",3.7348,3.7765,3.721,3.7765,568200.0],["1998-12-18",3.7904,3.8181,3.7487,3.7765,235500.0],["1998-12-21",3.7626,3.7904,3.721,3.7765,620700.0],["1998-12-22",3.7765,3.7904,3.7209,3.7626,403050.0],["1998-12-23",3.7348,3.8043,3.4988,3.7348,738450.0],["1998-12-24",3.721,3.7904,3.721,3.7904,150750.0],["1998-12-28",3.7765,3.8043,3.7348,3.7904,344400.0],["1998-12-29",3.7904,3.8737,3.7765,3.8598,684600.0],["1998-12-30",3.8598,4.1375,3.8598,4.0542,475200.0],["1998-12-31",4.0403,4.0681,3.9986,4.0264,287250.0],["1999-01-04",4.0264,4.0958,4.0264,4.0681,232950.0],["1999-01-05",4.0542,4.2208,4.0542,4.2208,374250.0],["1999-01-06",4.2208,4.2485,4.1652,4.2069,375450.0],["1999-01-07",4.1791,4.2208,3.9986,4.0264,220350.0],["1999-01-08",4.0542,4.0681,3.8043,3.832,298200.0],["1999-01-11",3.8598,3.9153,3.7487,3.7487,313500.0],["1999-01-12",3.7626,3.7626,3.5543,3.5543,244950.0],["1999-01-13",3.36,3.6932,3.3461,3.5543,428550.0],["1999-01-14",3.5682,3.5821,3.5127,3.5266,154950.0],["1999-01-15",3.5127,3.9292,3.471,3.9014,514500.0],["1999-01-19",3.9014,3.957,3.9014,3.9431,64350.0],["1999-01-20",3.9709,4.0125,3.9431,3.9847,396300.0],["1999-01-21",3.957,3.9986,3.8876,3.8876,332700.0],["1999-01-22",3.8876,3.8876,3.6932,3.7904,160650.0],["1999-01-25",3.7904,3.9014,3.7626,3.9014,205200.0],["1999-01-26",3.8737,3.9431,3.8598,3.9153,310800.0],["1999-01-27",4.1652,4.1652,4.0819,4.1097,1406550.0],["1999-01-28",4.0958,4.1652,4.0958,4.1236,1457550.0],["1999-01-29",4.1514,4.3319,4.1375,4.3041,997350.0],["1999-02-01",4.2485,4.3041,4.1375,4.2208,496500.0],["1999-02-02",4.2208,4.2485,4.193,4.2208,289800.0],["1999-02-03",4.2208,4.3041,4.2208,4.2763,295650.0],["1999-02-04",4.2709,4.3265,4.2569,4.3126,267000.0],["1999-02-05",4.2987,4.3682,4.2987,4.3543,331350.0],["1999-02-08",4.3682,4.3961,4.3265,4.3265,328350.0],["1999-02-09",4.3404,4.3404,4.2848,4.3265,196050.0],["1999-02-10",4.3265,4.3265,4.0761,4.1735,247200.0],["1999-02-11",4.1735,4.2291,4.1457,4.1874,327000.0],["1999-02-12",4.1596,4.1596,4.0483,4.1317,163650.0],["1999-02-16",4.1735,4.3265,4.1735,4.2848,179250.0],["1999-02-17",4.2569,4.3265,4.2291,4.2848,82650.0],["1999-02-18",4.2709,4.3126,4.2291,4.2291,169050.0],["1999-02-19",4.1874,4.257,4.1317,4.1874,226650.0],["1999-02-22",4.2152,4.2291,4.1874,4.2152,64950.0],["1999-02-23",4.2013,4.2987,4.0483,4.1178,206550.0],["1999-02-24",4.1457,4.1874,4.0761,4.09,142950.0],["1999-02-25",4.1178,4.3265,4.1178,4.2152,111600.0],["1999-02-26",4.243,4.3126,4.1874,4.2709,151650.0],["1999-03-01",4.243,4.243,4.1178,4.2152,70800.0],["1999-03-02",4.2152,4.2152,4.1039,4.1039,62550.0],["1999-03-03",4.1317,4.257,4.0483,4.1874,206850.0],["1999-03-04",4.1874,4.2013,4.1039,4.1039,72900.0],["1999-03-05",4.1596,4.1874,4.0483,4.0483,133650.0],["1999-03-08",4.1039,4.2291,4.1039,4.1596,149250.0],["1999-03-09",4.1317,4.1735,4.09,4.1457,86850.0],["1999-03-10",4.1735,4.1735,4.1178,4.1178,82350.0],["1999-03-11",4.1039,4.1178,4.0205,4.0205,64650.0],["1999-03-12",4.0065,4.0065,3.784,3.784,469500.0],["1999-03-15",3.7979,3.8257,3.77,3.8118,236700.0],["1999-03-16",3.784,3.8674,3.784,3.8118,247200.0],["1999-03-17",3.8118,3.9092,3.7561,3.784,218250.0],["1999-03-18",3.77,3.9161,3.77,3.8257,348600.0],["1999-03-19",3.8396,3.8396,3.6727,3.6727,281700.0],["1999-03-22",3.6866,3.7144,3.5614,3.6448,110700.0],["1999-03-23",3.6031,3.6031,3.4083,3.464,179250.0],["1999-03-24",3.5196,3.784,3.5196,3.784,105900.0],["1999-03-25",3.784,3.784,3.5892,3.6448,93000.0],["1999-03-26",3.6727,3.7005,3.5892,3.6031,114000.0],["1999-03-29",3.6031,3.784,3.6031,3.6309,48000.0],["1999-03-30",3.6031,3.6448,3.5614,3.6031,120900.0],["1999-03-31",3.6031,4.0483,3.6031,4.0483,1009050.0],["1999-04-01",4.0205,4.0205,3.8952,3.937,176250.0],["1999-04-05",3.937,3.9509,3.8952,3.9092,36150.0],["1999-04-06",3.8952,3.9787,3.8813,3.9787,48000.0],["1999-04-07",3.9231,4.09,3.9092,3.9509,217500.0],["1999-04-08",3.9231,4.0344,3.8953,4.0344,65400.0],["1999-04-09",4.0065,4.1457,3.9787,4.0622,71700.0],["1999-04-12",4.0065,4.0344,3.9509,3.9926,57150.0],["1999-04-13",3.9648,4.0622,3.8952,3.8952,79200.0],["1999-04-14",3.8674,3.8952,3.6727,3.77,131550.0],["1999-04-15",3.7144,3.7283,3.5614,3.5753,288300.0],["1999-04-16",3.5892,3.8952,3.5614,3.784,518850.0],["1999-04-19",3.8396,3.8396,3.7005,3.7283,136200.0],["1999-04-20",3.784,4.0205,3.784,3.9787,143700.0],["1999-04-21",4.0065,4.0344,3.7979,3.8257,78150.0],["1999-04-22",3.9648,4.0344,3.8118,3.8257,113100.0],["1999-04-23",3.8396,3.8674,3.7561,3.784,93450.0],["1999-04-26",3.7979,3.8257,3.7283,3.7283,186450.0],["1999-04-27",3.7561,3.77,3.7422,3.7422,176550.0],["1999-04-28",3.7651,3.779,3.6675,3.7093,173250.0],["1999-04-29",3.7329,3.7469,3.5791,3.6071,351900.0],["1999-04-30",3.6071,3.6211,3.5931,3.6071,600000.0],["1999-05-03",3.6211,3.649,3.5931,3.6071,491400.0],["1999-05-04",3.6071,3.635,3.5512,3.5791,843600.0],["1999-05-05",3.5791,3.635,3.5651,3.635,317100.0],["1999-05-06",3.635,3.663,3.6071,3.6211,610950.0],["1999-05-07",3.6071,3.663,3.5791,3.5931,120150.0],["1999-05-10",3.5931,3.7888,3.5931,3.7329,166200.0],["1999-05-11",3.7749,3.8308,3.7609,3.7888,272700.0],["1999-05-12",3.8168,3.9147,3.8028,3.9147,151050.0],["1999-05-13",3.8587,3.9426,3.8168,3.8168,217050.0],["1999-05-14",3.7888,3.7888,3.649,3.7329,113250.0],["1999-05-17",3.663,3.7749,3.635,3.691,67950.0],["1999-05-18",3.691,3.8028,3.677,3.7469,49350.0],["1999-05-19",3.7888,3.9147,3.7749,3.8867,280200.0],["1999-05-20",3.8867,3.9706,3.8867,3.9566,370350.0],["1999-05-21",3.9286,3.9566,3.8727,3.9426,421950.0],["1999-05-24",3.9566,3.9566,3.8727,3.8867,97950.0],["1999-05-25",3.8727,3.8867,3.8168,3.8168,267600.0],["1999-05-26",3.8308,3.8727,3.8308,3.8587,166200.0],["1999-05-27",3.8727,3.9706,3.8448,3.9147,235500.0],["1999-05-28",3.8867,3.9147,3.8727,3.9147,57600.0],["1999-06-01",3.9147,3.9566,3.8727,3.9426,136200.0],["1999-06-02",3.9286,3.9846,3.9007,3.9286,162600.0],["1999-06-03",3.9706,3.9706,3.8587,3.9426,85650.0],["1999-06-04",3.9426,3.9426,3.8587,3.8587,46650.0],["1999-06-07",3.8587,3.9706,3.8448,3.9286,48450.0],["1999-06-08",3.9007,3.9147,3.8587,3.8727,203700.0],["1999-06-09",3.8727,3.8867,3.8448,3.8587,116850.0],["1999-06-10",3.8587,3.8727,3.8448,3.8587,148500.0],["1999-06-11",3.8308,3.8448,3.8168,3.8308,59100.0],["1999-06-14",3.8028,3.8308,3.7888,3.7888,158100.0],["1999-06-15",3.8028,3.8028,3.7888,3.7888,60900.0],["1999-06-16",3.7888,3.8448,3.7888,3.8448,105750.0],["1999-06-17",3.8168,3.8448,3.7469,3.7469,78600.0],["1999-06-18",3.7189,3.7329,3.5931,3.649,244350.0],["1999-06-21",3.677,3.7469,3.663,3.7469,223350.0],["1999-06-22",3.7609,3.8587,3.7189,3.7469,183600.0],["1999-06-23",3.7749,3.7888,3.705,3.7749,50550.0],["1999-06-24",3.7469,3.8308,3.7469,3.7888,121650.0],["1999-06-25",3.7749,3.8448,3.7749,3.7749,99900.0],["1999-06-28",3.8028,3.8028,3.7189,3.7329,79650.0],["1999-06-29",3.8028,3.8308,3.691,3.7329,130050.0],["1999-06-30",3.7888,4.0265,3.7469,4.0125,588300.0],["1999-07-01",3.9147,3.9147,3.7749,3.7888,139950.0],["1999-07-02",3.7609,3.9007,3.7609,3.9007,143700.0],["1999-07-06",3.8587,4.0265,3.8587,3.9566,266700.0],["1999-07-07",3.8028,3.8727,3.7888,3.8308,245550.0],["1999-07-08",3.8168,3.8587,3.7749,3.7749,248400.0],["1999-07-09",3.7609,3.8168,3.7609,3.7609,130800.0],["1999-07-12",3.7888,3.8308,3.7469,3.7609,95400.0],["1999-07-13",3.7609,3.8168,3.7189,3.8168,445350.0],["1999-07-14",3.8168,3.8308,3.7749,3.8028,53400.0],["1999-07-15",3.7888,3.9147,3.7888,3.9147,170850.0],["1999-07-16",3.8867,3.9147,3.8448,3.8448,59700.0],["1999-07-19",3.8448,4.0125,3.8448,3.9846,133200.0],["1999-07-20",3.9566,3.9985,3.9147,3.9706,141750.0],["1999-07-21",3.9706,4.0265,3.9426,3.9566,669000.0],["1999-07-22",3.9566,4.0265,3.9147,3.9426,975900.0],["1999-07-23",3.9426,4.0824,3.9426,4.0545,4423500.0],["1999-07-26",4.0685,4.1384,4.0265,4.1104,1687800.0],["1999-07-27",4.1104,4.1523,4.0545,4.1384,302250.0],["1999-07-28",4.1663,4.2222,4.1384,4.1384,127950.0],["1999-07-29",4.1333,4.2174,4.1333,4.2174,160800.0],["1999-07-30",4.2174,4.2874,4.2174,4.2734,275550.0],["1999-08-02",4.2594,4.3575,4.2594,4.3435,295350.0],["1999-08-03",4.3295,4.3295,4.2454,4.2594,877500.0],["1999-08-04",4.2734,4.2734,4.2314,4.2454,254400.0],["1999-08-05",4.2314,4.2594,4.2314,4.2594,167550.0],["1999-08-06",4.2454,4.2594,4.2454,4.2454,139800.0],["1999-08-09",4.2454,4.3015,4.2454,4.3015,68100.0],["1999-08-10",4.2874,4.2874,4.1753,4.1894,119850.0],["1999-08-11",4.1333,4.2874,4.1333,4.2874,164400.0],["1999-08-12",4.3014,4.3715,4.3014,4.3295,174000.0],["1999-08-13",4.3295,4.4416,4.3295,4.4135,246450.0],["1999-08-16",4.4135,4.4135,4.3155,4.3715,205950.0],["1999-08-17",4.3995,4.4276,4.3715,4.3995,175350.0],["1999-08-18",4.3855,4.3855,4.3435,4.3575,76350.0],["1999-08-19",4.3435,4.3715,4.3435,4.3575,33600.0],["1999-08-20",4.3575,4.3715,4.3155,4.3435,71850.0],["1999-08-23",4.3295,4.3715,4.3155,4.3575,113850.0],["1999-08-24",4.3295,4.3435,4.1753,4.2034,91200.0],["1999-08-25",4.1894,4.2034,4.1753,4.2034,75900.0],["1999-08-26",4.1894,4.2454,4.1894,4.2454,50850.0],["1999-08-27",4.2314,4.2454,4.2314,4.2314,231900.0],["1999-08-30",4.2314,4.2454,4.1613,4.1613,262500.0],["1999-08-31",4.1193,4.1333,4.0773,4.1193,200700.0],["1999-09-01",4.0913,4.1613,4.0913,4.1333,40350.0],["1999-09-02",4.1333,4.1754,4.1193,4.1473,73200.0],["1999-09-03",4.1473,4.1894,4.1193,4.1894,213000.0],["1999-09-07",4.1473,4.1473,4.0773,4.1473,77550.0],["1999-09-08",4.1193,4.2034,4.0913,4.0913,269550.0],["1999-09-09",4.0913,4.1053,4.0352,4.0352,169350.0],["1999-09-10",4.0633,4.2174,4.0633,4.1613,341250.0],["1999-09-13",4.1473,4.1753,4.1193,4.1333,164100.0],["1999-09-14",4.1333,4.1333,4.0913,4.0913,119850.0],["1999-09-15",4.1193,4.2874,4.1193,4.2734,134400.0],["1999-09-16",4.2594,4.2874,4.2594,4.2594,156150.0],["1999-09-17",4.2594,4.3295,4.2594,4.3155,80400.0],["1999-09-20",4.3155,4.4276,4.2874,4.4276,163800.0],["1999-09-21",4.3995,4.3995,4.2874,4.2874,95850.0],["1999-09-22",4.3014,4.3155,4.2454,4.2454,188550.0],["1999-09-23",4.2594,4.2594,4.2034,4.2034,43500.0],["1999-09-24",4.2034,4.2454,4.1894,4.2314,396000.0],["1999-09-27",4.2594,4.2734,4.0913,4.0913,113250.0],["1999-09-28",4.1193,4.2314,4.1053,4.2314,80100.0],["1999-09-29",4.2454,4.4135,4.2174,4.3155,204600.0],["1999-09-30",4.2874,4.2874,3.8391,3.8671,438750.0],["1999-10-01",3.9231,4.0352,3.5589,3.783,538950.0],["1999-10-04",3.727,3.8951,3.713,3.713,106950.0],["1999-10-05",3.699,3.713,3.4468,3.6429,414150.0],["1999-10-06",3.6569,3.9512,3.6569,3.9512,152250.0],["1999-10-07",4.0072,4.0633,3.699,3.8111,310650.0],["1999-10-08",3.783,3.8111,3.6429,3.6429,80850.0],["1999-10-11",3.6009,3.8111,3.6009,3.8111,90450.0],["1999-10-12",3.8111,3.8251,3.783,3.8251,72150.0],["1999-10-13",3.8531,3.8811,3.6569,3.699,62100.0],["1999-10-14",3.699,3.797,3.685,3.727,65850.0],["1999-10-15",3.685,3.699,3.6429,3.685,54150.0],["1999-10-18",3.6709,3.713,3.6569,3.699,105300.0],["1999-10-19",3.727,3.741,3.6429,3.6429,567750.0],["1999-10-20",3.699,3.727,3.5589,3.5589,660150.0],["1999-10-21",3.5729,3.5869,3.5308,3.5308,93150.0],["1999-10-22",3.5589,3.685,3.5589,3.6709,669600.0],["1999-10-25",3.685,3.8391,3.685,3.8391,249150.0],["1999-10-26",3.8391,3.8671,3.797,3.8111,186900.0],["1999-10-27",3.797,3.8811,3.797,3.8671,109650.0],["1999-10-28",3.8484,3.9889,3.8484,3.9889,53550.0],["1999-10-29",4.031,4.031,3.7361,3.8765,119100.0],["1999-11-01",3.8484,3.9468,3.8344,3.8344,80100.0],["1999-11-02",3.8625,4.1013,3.8625,4.031,175800.0],["1999-11-03",4.0451,4.0451,3.9749,4.031,68100.0],["1999-11-04",4.003,4.1013,4.003,4.0872,136350.0],["1999-11-05",4.0872,4.1996,4.0872,4.1996,162000.0],["1999-11-08",4.1855,4.1996,4.0872,4.1855,62100.0],["1999-11-09",4.2136,4.2698,4.1855,4.2136,201450.0],["1999-11-10",4.1855,4.1996,4.0732,4.1575,58200.0],["1999-11-11",4.1574,4.1715,4.1013,4.1013,31800.0],["1999-11-12",4.0591,4.1574,4.0591,4.1434,72450.0],["1999-11-15",4.1434,4.3119,4.1434,4.3119,154950.0],["1999-11-16",4.3541,4.4243,4.326,4.3822,124200.0],["1999-11-17",4.2698,4.3541,4.2417,4.2558,94800.0],["1999-11-18",4.2698,4.3119,4.2417,4.2698,81150.0],["1999-11-19",4.2417,4.2698,4.1855,4.1996,232800.0],["1999-11-22",4.1996,4.2558,4.1855,4.2417,136800.0],["1999-11-23",4.2558,4.2698,4.2277,4.2417,102750.0],["1999-11-24",4.2558,4.2979,4.1574,4.2839,59250.0],["1999-11-26",4.2698,4.2839,4.1996,4.1996,58200.0],["1999-11-29",4.1715,4.1715,4.017,4.017,69150.0],["1999-11-30",4.031,4.0591,3.9608,4.0029,105300.0],["1999-12-01",3.9889,4.0732,3.8906,3.9046,52500.0],["1999-12-02",3.9327,3.9327,3.8625,3.9187,103350.0],["1999-12-03",3.9468,4.0451,3.9187,3.9608,92100.0],["1999-12-06",3.9327,3.9468,3.8204,3.9046,91500.0],["1999-12-07",3.8765,4.1575,3.8485,4.1575,113250.0],["1999-12-08",4.1294,4.2558,4.0591,4.2417,255000.0],["1999-12-09",4.2698,4.34,4.2698,4.3119,170850.0],["1999-12-10",4.34,4.3541,4.2698,4.2698,232950.0],["1999-12-13",4.2698,4.2698,4.2136,4.2136,78000.0],["1999-12-14",4.2136,4.2558,4.2136,4.2277,148800.0],["1999-12-15",4.2136,4.2839,4.0591,4.0591,234300.0],["1999-12-16",4.0591,4.326,4.0591,4.2979,287400.0],["1999-12-17",4.3541,4.4384,4.2277,4.2417,232950.0],["1999-12-20",4.1996,4.2839,4.1996,4.2277,40800.0],["1999-12-21",4.2277,4.34,4.2277,4.3119,56850.0],["1999-12-22",4.3119,4.4103,4.3119,4.3541,110700.0],["1999-12-23",4.3681,4.4805,4.34,4.4384,90600.0],["1999-12-27",4.4945,4.5929,4.4664,4.5226,230400.0],["1999-12-28",4.5226,4.7614,4.5226,4.5367,834300.0],["1999-12-29",4.5226,4.6069,4.5226,4.5507,150150.0],["1999-12-30",4.5788,4.5788,4.4945,4.5086,112950.0],["1999-12-31",4.5367,4.5367,4.4805,4.5086,214500.0],["2000-01-03",4.5086,4.5367,4.3119,4.3119,106500.0],["2000-01-04",4.2698,4.2698,4.2277,4.2558,245100.0],["2000-01-05",4.2417,4.2979,4.1996,4.2558,332400.0],["2000-01-06",4.2277,4.4103,4.2277,4.2698,98250.0],["2000-01-07",4.2417,4.326,4.2136,4.2558,38250.0],["2000-01-10",4.2839,4.326,4.2136,4.326,57150.0],["2000-01-11",4.326,4.5788,4.2698,4.2979,168750.0],["2000-01-12",4.2698,4.4384,4.2698,4.2979,32550.0],["2000-01-13",4.2979,4.4664,4.2979,4.4524,67500.0],["2000-01-14",4.4384,4.4945,4.3962,4.4103,42150.0],["2000-01-18",4.3822,4.4805,4.3119,4.3962,64350.0],["2000-01-19",4.3962,4.4805,4.3681,4.4103,98400.0],["2000-01-20",4.4384,4.4664,4.3822,4.4103,17400.0],["2000-01-21",4.4243,4.4524,4.3962,4.4243,42300.0],["2000-01-24",4.4103,4.5929,4.3822,4.4524,81300.0],["2000-01-25",4.5086,4.5226,4.4524,4.4524,39300.0],["2000-01-26",4.5507,4.6069,4.4103,4.5086,180150.0],["2000-01-27",4.5648,4.649,4.4805,4.5226,213450.0],["2000-01-28",4.5226,4.6069,4.4664,4.6069,102150.0],["2000-01-31",4.6209,4.6209,4.4384,4.4384,212400.0],["2000-02-01",4.4805,4.5367,4.4524,4.4805,98550.0],["2000-02-02",4.4945,4.7754,4.4945,4.7052,126600.0],["2000-02-03",4.7288,4.9962,4.7288,4.968,373050.0],["2000-02-04",4.9821,4.9821,4.8695,4.8836,68400.0],["2000-02-07",4.9117,4.9962,4.8836,4.9821,80850.0],["2000-02-08",4.968,4.9821,4.9258,4.9539,240900.0],["2000-02-09",4.9821,4.9821,4.8413,4.9258,152550.0],["2000-02-10",4.8976,4.9821,4.8976,4.9539,116700.0],["2000-02-11",4.9539,4.9821,4.9539,4.9539,74850.0],["2000-02-14",4.968,5.0102,4.8695,4.9399,162150.0],["2000-02-15",4.9399,5.0243,4.9399,4.9539,175800.0],["2000-02-16",4.9539,5.0524,4.9539,5.0384,113250.0],["2000-02-17",5.0384,5.2354,5.0384,5.1791,402150.0],["2000-02-18",5.1791,5.1932,4.9539,5.1369,120150.0],["2000-02-22",5.1932,5.3902,5.165,5.2636,144900.0],["2000-02-23",5.2636,5.4043,5.1791,5.1932,364500.0],["2000-02-24",5.2213,5.2495,5.0524,5.1369,226200.0],["2000-02-25",5.1087,5.1087,4.9539,5.0243,118950.0],["2000-02-28",5.0384,5.151,4.9539,5.1087,296700.0],["2000-02-29",5.1369,5.2636,5.1228,5.2495,137700.0],["2000-03-01",5.2213,5.348,5.2213,5.3198,577350.0],["2000-03-02",5.2917,5.3902,5.2917,5.3198,185100.0],["2000-03-03",5.348,5.4324,5.3198,5.4043,103350.0],["2000-03-06",5.4043,5.5169,5.4043,5.4465,131550.0],["2000-03-07",5.4606,5.4606,5.348,5.3761,77700.0],["2000-03-08",5.3902,5.4043,5.1369,5.2073,122250.0],["2000-03-09",5.2636,5.3902,5.151,5.348,118200.0],["2000-03-10",5.348,5.4043,5.2917,5.3621,146850.0],["2000-03-13",5.3198,5.4465,5.2636,5.2917,158700.0],["2000-03-14",5.2917,5.3339,5.165,5.1791,141600.0],["2000-03-15",5.2354,5.4606,5.1791,5.4465,213750.0],["2000-03-16",5.4606,5.6576,5.4606,5.5872,218550.0],["2000-03-17",5.6154,5.7139,5.4887,5.6154,289500.0],["2000-03-20",5.6295,5.7983,5.6295,5.6717,238800.0],["2000-03-21",5.6717,5.728,5.6295,5.728,156450.0],["2000-03-22",5.7139,5.9532,5.7139,5.8687,371850.0],["2000-03-23",5.8546,5.8546,5.6013,5.6858,469200.0],["2000-03-24",5.6858,5.8406,5.6717,5.8406,347550.0],["2000-03-27",5.8546,5.9109,5.7139,5.8124,83400.0],["2000-03-28",5.7702,5.7984,5.6295,5.7702,112500.0],["2000-03-29",5.7702,5.8828,5.7421,5.8406,138450.0],["2000-03-30",5.8124,6.2346,5.8124,6.122,388500.0],["2000-03-31",6.0657,6.2769,6.0517,6.1502,524850.0],["2000-04-03",6.1361,6.1783,6.0939,6.108,210000.0],["2000-04-04",6.122,6.1361,6.0657,6.1361,322650.0],["2000-04-05",6.0798,6.1783,6.0658,6.0939,132750.0],["2000-04-06",6.0798,6.3754,6.0798,6.3331,136200.0],["2000-04-07",6.2769,6.4035,6.2769,6.3472,128700.0],["2000-04-10",6.3191,6.5583,6.3191,6.4457,316950.0],["2000-04-11",6.4457,6.7554,6.4176,6.685,600450.0],["2000-04-12",6.7413,7.0368,6.7272,6.9665,603750.0],["2000-04-13",6.9242,6.9242,6.5865,6.6991,386850.0],["2000-04-14",6.6991,6.7272,6.5302,6.5724,265950.0],["2000-04-17",6.4457,6.4739,6.108,6.2487,134100.0],["2000-04-18",6.2487,6.2487,6.1361,6.2065,114600.0],["2000-04-19",6.2346,6.4035,6.2065,6.2487,158100.0],["2000-04-20",6.2065,6.2065,5.9109,6.0517,195750.0],["2000-04-24",6.0658,6.2065,6.0658,6.1924,75450.0],["2000-04-25",6.2346,6.2769,6.0939,6.2065,120150.0],["2000-04-26",6.1924,6.1924,5.9391,5.9954,175500.0],["2000-04-27",6.0235,6.0376,5.9391,6.0095,54600.0],["2000-04-28",6.0376,6.3613,6.0376,6.3613,130800.0],["2000-05-01",6.305,6.6428,6.305,6.5443,297450.0],["2000-05-02",6.5865,6.7694,6.5865,6.6709,417150.0],["2000-05-03",6.6991,6.7976,6.4739,6.488,643350.0],["2000-05-04",6.5286,6.6555,6.5286,6.6132,413250.0],["2000-05-05",6.5568,6.6414,6.5427,6.5568,241950.0],["2000-05-08",6.5427,6.6132,6.4017,6.4581,117300.0],["2000-05-09",6.4581,6.4863,6.3594,6.4863,200400.0],["2000-05-10",6.4863,6.5145,6.3735,6.3876,105000.0],["2000-05-11",6.3735,6.5709,6.3594,6.5286,124650.0],["2000-05-12",6.5568,6.6414,6.4581,6.4863,78000.0],["2000-05-15",6.4863,6.5709,6.4299,6.4722,343200.0],["2000-05-16",6.5145,6.6837,6.4863,6.5286,248250.0],["2000-05-17",6.5427,6.6273,6.5004,6.5145,130800.0],["2000-05-18",6.5145,6.726,6.5145,6.585,40350.0],["2000-05-19",6.5568,6.6273,6.5568,6.585,25050.0],["2000-05-22",6.6414,6.6837,6.6414,6.6555,227100.0],["2000-05-23",6.6414,6.6414,6.2748,6.4299,334500.0],["2000-05-24",6.4299,6.5286,6.4299,6.4722,99150.0],["2000-05-25",6.4722,6.5145,6.4722,6.5145,276300.0],["2000-05-26",6.4863,6.5427,6.4581,6.5286,727950.0],["2000-05-30",6.5568,6.7542,6.5568,6.7401,253500.0],["2000-05-31",6.7683,7.1631,6.7683,6.8388,384900.0],["2000-06-01",6.8952,6.8952,6.5145,6.7824,323700.0],["2000-06-02",6.9093,7.3887,6.9093,7.2759,619650.0],["2000-06-05",7.2477,7.2759,6.9375,7.0221,388800.0],["2000-06-06",7.008,7.1208,6.9657,6.9657,270600.0],["2000-06-07",6.9939,7.1067,6.9657,7.0503,222150.0],["2000-06-08",7.0503,7.2477,7.0503,7.2336,301200.0],["2000-06-09",7.2195,7.3887,7.2195,7.2759,242100.0],["2000-06-12",7.29,7.29,7.1349,7.1772,116250.0],["2000-06-13",7.149,7.2054,7.1208,7.1772,192600.0],["2000-06-14",7.1349,7.572,7.1349,7.5297,486600.0],["2000-06-15",7.4733,7.4733,7.1349,7.2195,408000.0],["2000-06-16",7.2759,7.3182,7.2195,7.2195,65100.0],["2000-06-19",7.1913,7.4451,7.1631,7.4451,84000.0],["2000-06-20",7.4733,7.7976,7.3605,7.572,189900.0],["2000-06-21",7.6284,7.6284,7.4451,7.4874,51750.0],["2000-06-22",7.4874,7.4874,7.0926,7.3041,83550.0],["2000-06-23",7.3605,7.4592,7.3323,7.3746,54150.0],["2000-06-26",7.3887,7.7271,7.3887,7.713,176550.0],["2000-06-27",7.713,7.8822,7.6707,7.8258,160950.0],["2000-06-28",7.8399,8.0232,7.8258,7.8822,215100.0],["2000-06-29",7.8822,7.8963,7.854,7.8681,121500.0],["2000-06-30",7.8822,8.0373,7.8399,7.9104,532200.0],["2000-07-03",8.0232,8.0232,7.9527,7.9668,66450.0],["2000-07-05",7.995,7.995,7.6989,7.7412,195000.0],["2000-07-06",7.7553,7.9245,7.6707,7.7694,213450.0],["2000-07-07",7.8258,8.1501,7.8258,7.9668,177600.0],["2000-07-10",7.995,8.1783,7.9668,8.0373,126900.0],["2000-07-11",8.0655,8.2629,8.0655,8.2488,286650.0],["2000-07-12",8.4039,9.0103,8.3757,8.6719,291600.0],["2000-07-13",8.7565,8.9962,8.7142,8.9116,384000.0],["2000-07-14",8.9116,9.109,8.9116,9.0244,442800.0],["2000-07-17",9.0244,9.0244,8.827,8.9821,190950.0],["2000-07-18",8.9257,9.1372,8.1219,8.418,212800.0],["2000-07-19",8.3757,8.7565,8.2911,8.693,238800.0],["2000-07-20",8.6296,8.7142,8.3334,8.5238,784600.0],["2000-07-21",8.4604,8.5873,8.4604,8.5873,413100.0],["2000-07-24",8.545,8.7776,8.5026,8.5238,117000.0],["2000-07-25",8.5027,8.7142,8.5027,8.6296,106800.0],["2000-07-26",8.693,8.9468,8.6296,8.9468,197000.0],["2000-07-27",8.9468,9.0949,8.8411,9.0314,217400.0],["2000-07-28",9.0526,9.2852,8.9045,8.9468,322200.0],["2000-07-31",8.9468,9.0949,8.8199,8.8622,178900.0],["2000-08-01",8.968,9.0103,8.7142,8.7988,109200.0],["2000-08-02",8.8113,9.0231,8.8113,8.8748,118500.0],["2000-08-03",8.7054,8.8113,8.4936,8.7266,229500.0],["2000-08-04",8.6842,9.0867,8.6842,8.9808,109500.0],["2000-08-07",8.896,9.0867,8.6419,8.896,112500.0],["2000-08-08",8.8113,9.2137,8.8113,8.9172,130300.0],["2000-08-09",9.0019,9.0231,8.663,8.6842,178700.0],["2000-08-10",8.6842,8.6842,8.5783,8.6419,152400.0],["2000-08-11",8.5783,8.663,8.4089,8.4724,234900.0],["2000-08-14",8.4936,8.5359,8.43,8.4724,161100.0],["2000-08-15",8.4936,8.4936,8.1335,8.1971,184000.0],["2000-08-16",8.2182,8.2818,7.3286,7.6887,509600.0],["2000-08-17",7.7099,7.8052,7.604,7.7099,242800.0],["2000-08-18",7.7099,7.7946,7.5828,7.6463,130400.0],["2000-08-21",7.5828,7.604,7.2439,7.4345,312500.0],["2000-08-22",7.5193,7.7734,7.4769,7.6252,292300.0],["2000-08-23",7.6252,7.8793,7.6146,7.837,640500.0],["2000-08-24",7.8582,7.9005,7.5616,7.604,246000.0],["2000-08-25",7.5828,7.8793,7.5404,7.8582,365400.0],["2000-08-28",7.837,8.0276,7.7946,7.7946,149400.0],["2000-08-29",7.7946,7.837,7.6675,7.7311,155600.0],["2000-08-30",7.7523,7.9641,7.7099,7.8582,227400.0],["2000-08-31",7.8582,8.1123,7.8582,7.9429,363100.0],["2000-09-01",8.0064,8.1123,7.9217,8.0488,145300.0],["2000-09-05",7.9005,8.0912,7.8793,7.9429,151400.0],["2000-09-06",7.9641,8.0911,7.9429,7.9641,69600.0],["2000-09-07",8.0488,8.07,7.7734,7.8158,121300.0],["2000-09-08",7.7946,7.9217,7.6675,7.6675,196400.0],["2000-09-11",7.6675,8.3665,7.6675,8.2182,233300.0],["2000-09-12",8.2606,8.4089,8.0911,8.0911,104400.0],["2000-09-13",8.07,8.1547,8.0276,8.0488,181900.0],["2000-09-14",8.0276,8.303,8.0276,8.1759,66700.0],["2000-09-15",8.1759,8.303,8.1335,8.2235,151700.0],["2000-09-18",8.1971,8.1971,7.8582,8.0064,175900.0],["2000-09-19",7.9641,8.1123,7.9217,8.1123,59100.0],["2000-09-20",8.0488,8.2818,7.9641,7.9641,110200.0],["2000-09-21",8.1335,8.5148,8.1335,8.4512,335900.0],["2000-09-22",8.4512,8.6207,8.3877,8.4724,456900.0],["2000-09-25",8.5148,8.6419,8.4724,8.5783,391800.0],["2000-09-26",8.5571,8.6207,8.3665,8.3877,200600.0],["2000-09-27",8.4724,8.5995,8.3665,8.4724,391900.0],["2000-09-28",8.5148,8.5995,8.4512,8.5095,317000.0],["2000-09-29",8.5995,8.7054,8.3877,8.3877,326600.0],["2000-10-02",8.3877,8.9172,8.3877,8.7901,157400.0],["2000-10-03",8.7266,8.9384,8.5995,8.6207,251500.0],["2000-10-04",8.5995,8.7266,8.5148,8.6207,96900.0],["2000-10-05",8.7689,8.8113,8.5571,8.5995,101300.0],["2000-10-06",8.6207,8.6207,8.3877,8.3877,160400.0],["2000-10-09",8.43,8.43,8.0488,8.1971,159000.0],["2000-10-10",8.1123,8.1759,7.6887,8.1547,207200.0],["2000-10-11",7.9641,8.1335,7.8158,7.8582,194200.0],["2000-10-12",7.9217,8.0488,7.7946,7.837,128000.0],["2000-10-13",7.7523,8.3665,7.7523,8.1123,234700.0],["2000-10-16",8.0276,8.3241,8.0276,8.1123,156400.0],["2000-10-17",8.1759,8.2606,7.837,8.0276,131800.0],["2000-10-18",7.9641,8.3877,7.9641,8.3453,256000.0],["2000-10-19",8.3241,8.896,8.3241,8.6842,235000.0],["2000-10-20",8.663,9.0019,8.5995,8.9808,219400.0],["2000-10-23",8.9808,9.0231,8.5995,8.5995,268100.0],["2000-10-24",8.5995,9.0231,8.5995,9.0019,693300.0],["2000-10-25",9.0019,9.0231,8.8113,8.9384,212200.0],["2000-10-26",8.9384,9.0443,8.9384,9.0443,197600.0],["2000-10-27",9.1078,9.8704,9.1078,9.828,410600.0],["2000-10-30",9.9127,10.4846,9.7644,10.4211,652200.0],["2000-10-31",10.4211,10.4634,9.828,9.8704,461700.0],["2000-11-01",9.9253,9.9253,9.5224,9.8617,245100.0],["2000-11-02",9.9465,10.0102,9.7557,9.9041,141500.0],["2000-11-03",9.9677,10.3495,9.8405,10.3495,439600.0],["2000-11-06",10.3071,10.71,10.1374,10.5404,396200.0],["2000-11-07",10.5192,10.5616,10.0102,10.1798,150800.0],["2000-11-08",10.1798,10.1798,9.8829,10.095,107700.0],["2000-11-09",10.1586,10.1586,9.9041,10.095,236400.0],["2000-11-10",10.1586,10.3919,9.8617,9.9041,220100.0],["2000-11-13",9.9253,9.9253,9.5648,9.9041,65300.0],["2000-11-14",9.8617,10.2434,9.8405,9.8829,132100.0],["2000-11-15",9.8405,10.7524,9.7981,10.2647,432900.0],["2000-11-16",10.2859,10.4979,10.1692,10.4343,202100.0],["2000-11-17",10.4979,10.5616,10.2647,10.5191,212900.0],["2000-11-20",10.5616,10.604,10.2859,10.4979,111500.0],["2000-11-21",10.4555,10.4555,9.7769,10.0314,206700.0],["2000-11-22",9.9465,9.9465,9.5436,9.5648,191200.0],["2000-11-24",9.48,9.8617,9.48,9.7769,57600.0],["2000-11-27",9.7769,10.6252,9.7769,10.5828,308400.0],["2000-11-28",10.5828,10.604,9.9677,10.1162,145000.0],["2000-11-29",10.1162,10.2434,9.7769,9.9465,163800.0],["2000-11-30",10.0102,10.0102,9.2467,9.586,142300.0],["2000-12-01",9.586,9.8193,9.5436,9.6284,93000.0],["2000-12-04",9.692,9.8193,9.3315,9.8193,77700.0],["2000-12-05",9.8617,10.1798,9.8617,10.1586,104200.0],["2000-12-06",10.1586,10.2222,9.9253,9.9677,143200.0],["2000-12-07",9.989,10.095,9.9041,9.9465,34500.0],["2000-12-08",9.9041,10.0526,9.8829,10.0314,172000.0],["2000-12-11",10.0314,10.095,9.9465,10.0738,208200.0],["2000-12-12",10.0738,10.0738,9.692,9.7132,263800.0],["2000-12-13",9.7345,9.7769,9.5648,9.586,161500.0],["2000-12-14",9.586,9.586,9.4587,9.5648,89200.0],["2000-12-15",9.586,10.0314,9.5436,10.0314,202600.0],["2000-12-18",10.095,10.2647,10.095,10.1798,195700.0],["2000-12-19",10.095,10.095,9.6708,9.8405,151200.0],["2000-12-20",9.7981,9.7981,9.6708,9.692,72700.0],["2000-12-21",9.6284,9.9041,9.4163,9.5436,165900.0],["2000-12-22",9.5012,9.6708,9.4163,9.6072,97000.0],["2000-12-26",9.692,9.692,9.3315,9.5436,90300.0],["2000-12-27",9.586,9.6708,9.3527,9.3527,130700.0],["2000-12-28",9.3527,9.5012,9.0134,9.3739,283900.0],["2000-12-29",9.5436,9.8829,9.4588,9.8829,169200.0],["2001-01-02",9.8829,9.8829,9.4587,9.5648,272400.0],["2001-01-03",9.5012,9.5648,9.0558,9.48,474900.0],["2001-01-04",9.48,9.48,9.1618,9.2043,294000.0],["2001-01-05",9.1618,9.2043,8.9922,9.0982,254900.0],["2001-01-08",9.1194,9.1194,8.2287,8.9922,429000.0],["2001-01-09",8.9073,8.9073,8.2287,8.3771,591400.0],["2001-01-10",8.3135,8.3135,7.9106,8.1651,563800.0],["2001-01-11",8.1439,8.8437,8.1227,8.7801,509800.0],["2001-01-12",9.2891,9.4375,8.971,9.3315,494700.0],["2001-01-16",9.3315,9.6072,9.183,9.5648,211600.0],["2001-01-17",9.5648,10.2647,9.5648,10.0738,679400.0],["2001-01-18",9.989,10.0314,9.7345,9.9253,397800.0],["2001-01-19",9.9253,10.1162,9.8193,10.0314,621800.0],["2001-01-22",9.989,10.1586,9.9465,9.9465,71400.0],["2001-01-23",10.0102,10.3707,10.0102,10.1162,171100.0],["2001-01-24",10.095,10.1586,10.0102,10.095,161800.0],["2001-01-25",10.095,10.095,9.8829,10.0526,53600.0],["2001-01-26",9.9677,10.0314,9.8193,9.8405,91700.0],["2001-01-29",9.8371,10.0102,9.7998,9.8846,318400.0],["2001-01-30",9.983,10.0102,9.8676,9.9932,261700.0],["2001-01-31",10.0611,10.095,9.8405,9.8405,202300.0],["2001-02-01",9.8405,10.0475,9.7217,10.0475,271100.0],["2001-02-02",9.9796,10.2104,9.9355,10.0543,272300.0],["2001-02-05",10.0906,10.2265,10.0906,10.1586,352600.0],["2001-02-06",10.1756,10.1926,10.1246,10.162,104800.0],["2001-02-07",10.1246,10.3624,10.1246,10.2095,267300.0],["2001-02-08",10.2435,10.6342,10.1891,10.4304,142900.0],["2001-02-09",10.4304,10.4304,10.1925,10.2775,177200.0],["2001-02-12",10.2945,10.3454,10.1925,10.2299,99000.0],["2001-02-13",10.2605,10.3284,10.0736,10.1008,180500.0],["2001-02-14",10.1246,10.2945,9.9207,10.2945,182300.0],["2001-02-15",10.3285,10.3454,9.7848,9.7848,116300.0],["2001-02-16",9.8698,9.9717,9.8188,9.8528,205400.0],["2001-02-20",9.6489,9.7679,9.4621,9.7645,97000.0],["2001-02-21",9.7747,9.8358,9.5402,9.564,82000.0],["2001-02-22",9.581,9.581,9.2752,9.5402,72500.0],["2001-02-23",9.5436,9.5742,9.2039,9.4315,112600.0],["2001-02-26",9.4111,9.6829,9.4111,9.615,250900.0],["2001-02-27",9.6489,9.6829,9.4111,9.4723,152800.0],["2001-02-28",9.513,9.513,9.1733,9.1733,109700.0],["2001-03-01",9.1393,9.2786,8.9321,9.2786,167200.0],["2001-03-02",9.2752,9.3296,9.0714,9.2582,244100.0],["2001-03-05",9.2412,9.3941,8.9287,9.0782,96200.0],["2001-03-06",9.2752,9.2752,9.0714,9.1053,147500.0],["2001-03-07",9.0884,9.1223,8.9185,9.0374,156300.0],["2001-03-08",9.513,9.513,9.1053,9.1563,228500.0],["2001-03-09",9.1053,9.1733,8.9864,9.1563,314900.0],["2001-03-12",9.0714,9.0714,8.8505,8.9627,139200.0],["2001-03-13",8.9626,9.0714,8.9626,9.0272,318400.0],["2001-03-14",9.0306,9.0544,8.9015,8.9151,318600.0],["2001-03-15",8.9015,9.0544,8.9015,8.9525,188600.0],["2001-03-16",8.9864,9.0034,8.8166,8.8369,206100.0],["2001-03-19",8.9015,9.1053,8.8505,9.0918,117900.0],["2001-03-20",9.2582,9.3839,9.1733,9.2922,481200.0],["2001-03-21",9.4791,9.632,9.2752,9.3024,496600.0],["2001-03-22",9.3602,9.3602,8.7316,9.0985,288500.0],["2001-03-23",9.4791,9.513,8.7316,9.1733,499500.0],["2001-03-26",9.1903,9.8868,9.1903,9.7747,504000.0],["2001-03-27",9.7848,9.8868,9.53,9.846,227600.0],["2001-03-28",9.8188,9.8188,9.581,9.615,163600.0],["2001-03-29",9.615,9.6829,9.564,9.598,171700.0],["2001-03-30",9.547,9.6829,9.4519,9.632,246500.0],["2001-04-02",9.632,9.9207,9.632,9.9207,273900.0],["2001-04-03",9.8528,9.8528,9.2005,9.4281,466200.0],["2001-04-04",9.3602,9.4757,9.0884,9.4111,368300.0],["2001-04-05",9.4451,9.9343,9.4111,9.8528,182300.0],["2001-04-06",9.7679,9.8426,9.6829,9.6999,182100.0],["2001-04-09",9.6829,9.7882,9.6116,9.6659,133400.0],["2001-04-10",9.7339,9.9547,9.7339,9.8154,243100.0],["2001-04-11",9.8868,10.0227,9.547,10.0193,217800.0],["2001-04-12",10.0227,10.0906,9.8528,10.0499,75600.0],["2001-04-16",10.0906,10.1586,9.8426,9.8834,86000.0],["2001-04-17",9.8188,10.0567,9.7848,10.0567,57800.0],["2001-04-18",10.2265,10.3047,10.0057,10.094,326600.0],["2001-04-19",10.0261,10.0261,9.6829,10.0227,237200.0],["2001-04-20",9.9377,9.9547,9.8596,9.9173,88700.0],["2001-04-23",9.9038,9.9105,9.7509,9.8018,53100.0],["2001-04-24",9.7679,9.8868,9.7237,9.795,112000.0],["2001-04-25",9.7509,9.8868,9.7509,9.8528,105100.0],["2001-04-26",9.8528,9.8732,9.6829,9.6999,462500.0],["2001-04-27",9.7169,9.8358,9.7169,9.8358,141900.0],["2001-04-30",9.8868,10.0906,9.8188,9.9038,324900.0],["2001-05-01",9.9887,10.2605,9.9887,10.2435,271600.0],["2001-05-02",10.2435,10.3284,10.0668,10.3284,99400.0],["2001-05-03",10.276,10.276,9.9528,10.1229,138500.0],["2001-05-04",10.157,10.2931,10.0719,10.2897,77300.0],["2001-05-07",10.3271,10.5176,10.3271,10.4053,236400.0],["2001-05-08",10.4053,10.6401,10.3951,10.6333,205800.0],["2001-05-09",10.6333,10.8647,10.6163,10.7218,292500.0],["2001-05-10",10.8885,11.1131,10.8545,11.028,543000.0],["2001-05-11",11.0927,11.1505,10.5823,10.8579,270700.0],["2001-05-14",10.8715,10.8715,10.5108,10.7082,79800.0],["2001-05-15",10.7864,10.7864,10.5142,10.6061,138700.0],["2001-05-16",10.6333,10.7014,10.5483,10.6469,161000.0],["2001-05-17",10.7014,10.7864,10.5993,10.6367,351200.0],["2001-05-18",10.7014,10.8375,10.4632,10.5721,448900.0],["2001-05-21",10.5687,10.5721,10.3441,10.5483,206800.0],["2001-05-22",10.5823,10.8545,10.5142,10.7184,205500.0],["2001-05-23",10.7354,10.7354,10.5721,10.5721,50900.0],["2001-05-24",10.5721,10.6163,10.2692,10.3713,185000.0],["2001-05-25",10.3781,10.6163,10.3101,10.3101,318000.0],["2001-05-29",10.4462,10.5823,10.259,10.2658,114200.0],["2001-05-30",10.191,10.225,10.1059,10.1229,228300.0],["2001-05-31",10.2931,10.2931,10.0889,10.191,132700.0],["2001-06-01",10.191,10.191,9.6976,10.0379,204000.0],["2001-06-04",10.0345,10.1229,10.0004,10.0923,129200.0],["2001-06-05",10.1229,10.276,10.1229,10.208,692500.0],["2001-06-06",10.225,10.3951,10.208,10.3441,74800.0],["2001-06-07",10.3441,10.521,10.3441,10.4394,123700.0],["2001-06-08",10.3611,10.5381,10.3611,10.4734,68200.0],["2001-06-11",10.4734,10.5312,10.174,10.1978,99200.0],["2001-06-12",10.174,10.242,9.9222,10.0957,200600.0],["2001-06-13",10.1059,10.1059,9.8337,9.8677,156200.0],["2001-06-14",9.9188,10.0379,9.7963,10.0379,239100.0],["2001-06-15",10.0038,10.2624,10.0038,10.1706,263400.0],["2001-06-18",10.1229,10.259,10.1229,10.242,81600.0],["2001-06-19",10.225,10.4462,10.157,10.1944,100300.0],["2001-06-20",10.276,10.6503,10.276,10.5381,142900.0],["2001-06-21",10.5381,10.7184,10.4122,10.6946,177900.0],["2001-06-22",10.6878,10.8137,10.6503,10.8001,122600.0],["2001-06-25",10.8375,10.8715,10.5823,10.6027,108200.0],["2001-06-26",10.6333,10.6469,10.4632,10.5857,240600.0],["2001-06-27",10.6163,10.9055,10.6163,10.8069,142400.0],["2001-06-28",10.7864,10.9566,10.7864,10.8647,259700.0],["2001-06-29",10.8647,10.9566,10.8035,10.9566,296800.0],["2001-07-02",10.9566,11.0076,10.8715,10.9055,120600.0],["2001-07-03",10.9566,10.9566,10.8817,10.8953,46100.0],["2001-07-05",10.8715,11.0246,10.8443,10.8545,116200.0],["2001-07-06",10.8545,10.8545,10.5483,10.5959,75300.0],["2001-07-09",10.5959,10.5959,10.3781,10.504,83700.0],["2001-07-10",10.4462,10.5244,10.242,10.5006,277700.0],["2001-07-11",10.4632,10.5142,10.4632,10.5108,99300.0],["2001-07-12",10.4802,10.8375,10.4802,10.8307,108400.0],["2001-07-13",10.8375,10.8477,10.5823,10.7388,141300.0],["2001-07-16",10.9226,11.1607,10.5653,10.5959,267800.0],["2001-07-17",10.5993,10.7694,10.4802,10.6095,400200.0],["2001-07-18",10.6946,10.8035,10.4122,10.6027,409100.0],["2001-07-19",10.6333,10.7694,10.5585,10.6061,101400.0],["2001-07-20",10.6333,10.6571,10.242,10.4258,302800.0],["2001-07-23",10.6163,10.6163,10.191,10.3101,339800.0],["2001-07-24",10.3271,10.3271,9.963,9.963,265000.0],["2001-07-25",9.98,10.242,9.9698,10.1672,152100.0],["2001-07-26",10.174,10.3781,9.8303,10.2829,299200.0],["2001-07-27",10.259,10.5483,10.208,10.504,356400.0],["2001-07-30",10.4462,10.4768,10.0208,10.4122,192500.0],["2001-07-31",10.3611,10.3781,10.208,10.2863,98700.0],["2001-08-01",10.2863,10.5993,10.2522,10.5823,211400.0],["2001-08-02",10.5823,10.6197,10.5176,10.6197,183900.0],["2001-08-03",10.6218,10.632,10.5059,10.5298,62700.0],["2001-08-06",10.5298,10.5298,10.3764,10.3934,72000.0],["2001-08-07",10.4275,10.4718,10.3832,10.4684,58900.0],["2001-08-08",10.4786,10.4786,10.3253,10.3866,68000.0],["2001-08-09",10.3764,10.3764,10.1651,10.189,245400.0],["2001-08-10",10.2128,10.2571,10.1856,10.2435,196500.0],["2001-08-13",10.2231,10.4173,10.2231,10.4003,134500.0],["2001-08-14",10.3253,10.4616,10.3253,10.3662,201900.0],["2001-08-15",10.3594,10.4616,10.1822,10.2231,191800.0],["2001-08-16",10.172,10.2197,10.0527,10.1311,110100.0],["2001-08-17",10.0868,10.3117,10.0868,10.1174,110200.0],["2001-08-20",10.0527,10.189,10.0527,10.189,172400.0],["2001-08-21",10.189,10.2571,10.1549,10.1617,182900.0],["2001-08-22",10.1617,10.2265,10.1617,10.2094,241700.0],["2001-08-23",10.1549,10.2571,10.1549,10.2401,279900.0],["2001-08-24",10.206,10.3764,10.206,10.2742,229300.0],["2001-08-27",10.2912,10.3185,10.2231,10.3117,119300.0],["2001-08-28",10.2742,10.2742,9.8823,9.9504,179400.0],["2001-08-29",9.9675,10.2231,9.9164,10.1481,212800.0],["2001-08-30",10.1208,10.1345,9.8482,9.8789,173800.0],["2001-08-31",9.8653,9.9913,9.6949,9.6949,183800.0],["2001-09-04",9.763,9.8823,9.7119,9.7767,97900.0],["2001-09-05",9.746,9.8482,9.5926,9.671,38300.0],["2001-09-06",9.6608,9.7971,9.5074,9.5756,111600.0],["2001-09-07",9.5075,9.5926,9.3439,9.4052,94500.0],["2001-09-10",9.4563,9.5756,9.2621,9.3302,247600.0],["2001-09-17",9.2791,9.4734,8.9384,9.1837,493000.0],["2001-09-18",9.2519,9.3405,9.0985,9.1496,149300.0],["2001-09-19",9.1496,9.1837,8.6896,8.8055,217500.0],["2001-09-20",8.8259,8.8259,8.5192,8.6896,252500.0],["2001-09-21",8.6044,8.8089,8.4885,8.8089,240900.0],["2001-09-24",8.9793,9.1496,8.8123,9.0304,634200.0],["2001-09-25",9.1667,9.2859,9.1156,9.2144,200700.0],["2001-09-26",9.2859,9.4768,9.1837,9.4563,249700.0],["2001-09-27",9.4563,10.0868,9.4563,9.8482,698000.0],["2001-09-28",9.8993,10.2912,9.8993,10.0868,328400.0],["2001-10-01",10.0868,10.1038,9.7971,9.8959,437800.0],["2001-10-02",9.8789,9.8823,9.5552,9.5892,274600.0],["2001-10-03",9.6267,9.8312,9.5415,9.8312,349500.0],["2001-10-04",9.9845,10.1038,9.8482,9.8482,240200.0],["2001-10-05",9.7801,9.7937,9.3541,9.6233,172700.0],["2001-10-08",9.6438,9.6506,9.1939,9.2416,273400.0],["2001-10-09",9.2689,9.4393,9.0542,9.4393,241700.0],["2001-10-10",9.4563,9.7119,9.3882,9.7119,284800.0],["2001-10-11",9.7119,9.8993,9.6233,9.7119,239000.0],["2001-10-12",9.7289,9.7289,9.3711,9.5074,88600.0],["2001-10-15",9.5245,9.5415,9.3711,9.3711,172400.0],["2001-10-16",9.3711,9.4938,9.3711,9.4052,117300.0],["2001-10-17",9.4393,9.4393,8.9622,9.1326,245600.0],["2001-10-18",9.2008,9.2178,8.8941,8.9281,181100.0],["2001-10-19",8.9452,9.1496,8.9452,9.0304,279400.0],["2001-10-22",8.7748,9.1633,8.7407,9.1462,221000.0],["2001-10-23",9.1939,9.2996,8.9622,9.1088,295700.0],["2001-10-24",9.0304,9.6199,8.86,9.4563,567600.0],["2001-10-25",9.3882,9.4393,9.2042,9.2621,323400.0],["2001-10-26",9.5415,9.6097,9.2689,9.2859,294000.0],["2001-10-29",9.2519,9.2553,8.9997,9.0917,562900.0],["2001-10-30",9.1258,9.1496,8.9622,9.0917,431500.0],["2001-10-31",9.1156,9.1496,8.86,8.8941,346000.0],["2001-11-01",8.9793,9.0644,8.8089,9.0236,237400.0],["2001-11-02",9.0133,9.32,9.0133,9.2962,280800.0],["2001-11-05",9.3187,9.4723,9.3187,9.4723,76900.0],["2001-11-06",9.404,9.5406,9.2812,9.5406,67900.0],["2001-11-07",9.5235,9.6805,9.4211,9.6669,104500.0],["2001-11-08",9.6771,9.9365,9.6771,9.9024,243400.0],["2001-11-09",9.8819,9.9263,9.7863,9.8478,294000.0],["2001-11-12",9.5576,9.5849,9.4211,9.5542,195900.0],["2001-11-13",9.8136,9.9161,9.759,9.899,208300.0],["2001-11-14",9.899,10.1311,9.8819,10.015,199100.0],["2001-11-15",10.015,10.015,9.742,9.7556,259000.0],["2001-11-16",9.8478,10.0697,9.8,9.9911,334000.0],["2001-11-19",10.0014,10.155,9.8648,9.9502,253700.0],["2001-11-20",10.0355,10.0355,9.8137,9.94,290800.0],["2001-11-21",9.9331,10.1038,9.9331,10.0185,184600.0],["2001-11-23",10.0014,10.2164,10.0014,10.2096,93700.0],["2001-11-26",10.2233,10.3939,10.2233,10.3837,253600.0],["2001-11-27",10.3837,10.3837,10.0867,10.1345,157300.0],["2001-11-28",10.1209,10.2233,9.8956,9.899,276000.0],["2001-11-29",9.899,9.9365,9.8614,9.9365,406100.0],["2001-11-30",9.9161,10.155,9.9161,10.0355,293000.0],["2001-12-03",10.0185,10.1311,9.8819,10.1106,142100.0],["2001-12-04",10.1038,10.1686,9.9673,9.9775,242300.0],["2001-12-05",10.0014,10.5987,10.0014,10.4349,327400.0],["2001-12-06",10.4451,10.8001,10.4451,10.5953,169400.0],["2001-12-07",10.3769,10.609,10.3769,10.5236,92000.0],["2001-12-10",10.4451,10.6329,10.4451,10.4929,78800.0],["2001-12-11",10.5783,10.8104,10.3939,10.5646,329500.0],["2001-12-12",10.5475,10.551,10.2403,10.2915,214100.0],["2001-12-13",10.4622,10.4793,10.2403,10.3427,296500.0],["2001-12-14",10.3427,10.3735,10.1755,10.2335,276900.0],["2001-12-17",10.2233,10.2745,10.213,10.2233,179200.0],["2001-12-18",10.2745,10.3939,10.2403,10.2745,220000.0],["2001-12-19",10.2779,10.5236,10.2711,10.5236,224300.0],["2001-12-20",10.5134,10.5817,10.4793,10.4827,258000.0],["2001-12-21",10.4827,10.4963,10.1789,10.4008,199300.0],["2001-12-24",10.3257,10.411,10.3257,10.3871,24700.0],["2001-12-26",10.4281,10.7626,10.4281,10.7455,114700.0],["2001-12-27",10.7523,10.923,10.7353,10.8172,256200.0],["2001-12-28",10.8274,10.8343,10.7319,10.7455,91100.0],["2001-12-31",10.7455,10.8821,10.6704,10.8821,99000.0],["2002-01-02",10.865,10.8752,10.3769,10.4178,763700.0],["2002-01-03",10.4076,10.5544,10.4076,10.5134,335600.0],["2002-01-04",10.5134,10.923,10.5134,10.8889,205300.0],["2002-01-07",10.8889,10.9708,10.7182,10.8104,196400.0],["2002-01-08",10.7694,10.8206,10.6158,10.7046,254900.0],["2002-01-09",10.7011,10.8513,10.6499,10.7114,445200.0],["2002-01-10",10.7182,10.7523,10.5817,10.5851,237100.0],["2002-01-11",10.5817,10.6977,10.411,10.5032,399300.0],["2002-01-14",10.5032,10.5032,10.2915,10.3769,317300.0],["2002-01-15",10.3769,10.6363,10.3769,10.5817,281200.0],["2002-01-16",10.4963,10.5305,10.2779,10.411,343200.0],["2002-01-17",10.4451,10.6807,10.4451,10.6534,419100.0],["2002-01-18",10.6534,10.7353,10.6363,10.708,242300.0],["2002-01-22",10.7353,10.7797,10.5134,10.6226,196600.0],["2002-01-23",10.6329,10.6465,10.5236,10.5407,229500.0],["2002-01-24",10.5475,10.6465,10.4963,10.5134,163400.0],["2002-01-25",10.5134,10.7182,10.5066,10.6943,134500.0],["2002-01-28",10.7182,10.7592,10.3769,10.609,322500.0],["2002-01-29",10.609,10.6807,10.5305,10.6192,261600.0],["2002-01-30",10.6329,10.6568,10.4622,10.5783,186700.0],["2002-01-31",10.6158,10.9913,10.6158,10.9196,115800.0],["2002-02-01",11.0596,11.3838,10.8889,11.3395,547800.0],["2002-02-04",11.4009,11.674,11.162,11.162,602000.0],["2002-02-05",11.164,11.3759,11.1093,11.2973,329000.0],["2002-02-06",11.3315,11.3486,11.0922,11.1435,294600.0],["2002-02-07",10.9726,11.1127,10.6478,10.8837,540000.0],["2002-02-08",10.8837,10.9384,10.5966,10.8529,456800.0],["2002-02-11",10.8735,11.1572,10.8393,11.1059,122200.0],["2002-02-12",11.0649,11.0683,10.9042,10.9863,153000.0],["2002-02-13",10.9384,11.041,10.8427,10.9521,263900.0],["2002-02-14",10.9521,10.9521,10.7675,10.8256,224800.0],["2002-02-15",10.8871,10.9145,10.6547,10.6889,112500.0],["2002-02-19",10.6478,10.6649,10.2582,10.5248,236200.0],["2002-02-20",10.5795,10.7299,10.5624,10.6068,340800.0],["2002-02-21",10.6137,10.7333,10.6034,10.6068,136700.0],["2002-02-22",10.5966,10.6273,10.3915,10.4769,293000.0],["2002-02-25",10.4257,10.4428,10.3129,10.4086,378600.0],["2002-02-26",10.4086,10.4804,10.3573,10.4667,284400.0],["2002-02-27",10.4667,10.747,10.4667,10.6103,231800.0],["2002-02-28",10.5966,10.8427,10.5966,10.7948,284800.0],["2002-03-01",10.8017,11.0786,10.7333,11.0751,265200.0],["2002-03-04",11.0751,11.605,11.0751,11.4135,188100.0],["2002-03-05",11.4682,11.5024,11.2973,11.4682,131200.0],["2002-03-06",11.4853,11.769,11.3623,11.5605,279800.0],["2002-03-07",11.5605,11.605,11.2871,11.3418,206200.0],["2002-03-08",11.4853,11.728,11.3418,11.5605,184300.0],["2002-03-11",11.7861,11.834,11.3007,11.458,510400.0],["2002-03-12",11.3144,11.5879,11.1264,11.3691,337800.0],["2002-03-13",11.4033,11.7554,11.3418,11.3657,190000.0],["2002-03-14",11.3144,11.5195,11.3144,11.458,154600.0],["2002-03-15",11.6391,11.6494,11.5879,11.6289,73800.0],["2002-03-18",11.6665,11.7212,11.5434,11.581,141000.0],["2002-03-19",11.6289,11.7759,11.6152,11.6391,79300.0],["2002-03-20",11.6426,11.6426,11.3691,11.3999,138900.0],["2002-03-21",11.3964,11.7383,11.3896,11.6904,75000.0],["2002-03-22",11.6938,11.7109,11.3281,11.3657,99600.0],["2002-03-25",11.1948,11.2734,11.1093,11.1708,94300.0],["2002-03-26",11.1777,11.2461,11.1264,11.1948,272200.0],["2002-03-27",11.1948,11.2631,11.1606,11.1777,150800.0],["2002-03-28",11.1948,11.2016,11.0546,11.058,213700.0],["2002-04-01",11.0751,11.082,10.8666,10.9213,210400.0],["2002-04-02",10.9213,10.9316,10.8529,10.8529,429600.0],["2002-04-03",10.87,10.8735,10.6068,10.6068,389300.0],["2002-04-04",10.3402,10.6581,10.3402,10.5214,353700.0],["2002-04-05",10.5282,10.7094,10.4667,10.4701,579500.0],["2002-04-08",10.4701,10.4701,10.2718,10.3573,271700.0],["2002-04-09",10.3573,10.6649,10.3402,10.5111,464000.0],["2002-04-10",10.6479,10.7812,10.5829,10.6103,389000.0],["2002-04-11",10.5966,10.6103,10.3471,10.3744,421000.0],["2002-04-12",10.4086,10.9008,10.3641,10.8359,467000.0],["2002-04-15",10.9897,10.9897,10.7709,10.8153,266800.0],["2002-04-16",10.8495,10.9726,10.8495,10.9316,412300.0],["2002-04-17",11.0068,11.1948,10.976,11.0136,220100.0],["2002-04-18",11.0478,11.1948,10.8769,10.9384,647300.0],["2002-04-19",10.9897,11.2119,10.9897,11.1948,241500.0],["2002-04-22",11.1948,11.2153,11.082,11.1264,305800.0],["2002-04-23",11.1777,11.1777,10.9965,11.1264,243300.0],["2002-04-24",11.1435,11.2631,10.8905,10.9042,431600.0],["2002-04-25",10.9076,10.9076,10.6855,10.7846,335500.0],["2002-04-26",10.8359,10.8598,10.682,10.7743,262900.0],["2002-04-29",10.8085,11.0751,10.5966,10.641,770600.0],["2002-04-30",10.7675,11.1196,10.7231,10.9589,313000.0],["2002-05-01",11.164,11.164,10.8188,10.9316,369600.0],["2002-05-02",10.9384,11.1572,10.9384,11.0341,217900.0],["2002-05-03",11.1016,11.4748,11.1016,11.4714,411700.0],["2002-05-06",11.4748,11.5159,11.3516,11.3584,349000.0],["2002-05-07",11.3515,11.4885,11.3515,11.4817,276000.0],["2002-05-08",11.5673,11.8104,11.5673,11.7933,159700.0],["2002-05-09",11.7967,11.7967,11.6221,11.6597,205400.0],["2002-05-10",11.6666,11.694,11.557,11.6152,139200.0],["2002-05-13",11.5467,11.8789,11.5365,11.8789,361800.0],["2002-05-14",12.0193,12.0501,11.7282,11.9508,405600.0],["2002-05-15",12.0193,12.0707,11.9953,12.0398,195200.0],["2002-05-16",12.0193,12.0227,11.8138,11.9268,154400.0],["2002-05-17",11.9611,11.985,11.7796,11.9063,134600.0],["2002-05-20",11.9166,11.9166,11.6255,11.7659,103900.0],["2002-05-21",11.8481,11.985,11.5296,11.6049,99100.0],["2002-05-22",11.557,11.5707,11.4714,11.5536,103000.0],["2002-05-23",11.557,12.0022,11.5536,11.9782,172600.0],["2002-05-24",11.6392,11.8481,11.5741,11.6323,145100.0],["2002-05-28",11.7111,11.807,11.5536,11.6255,150800.0],["2002-05-29",11.6255,11.7556,11.5365,11.5639,162700.0],["2002-05-30",11.5433,11.5741,11.4372,11.4645,188400.0],["2002-05-31",11.5228,11.8481,11.4372,11.4372,139200.0],["2002-06-03",11.4543,11.5056,11.3207,11.4577,240000.0],["2002-06-04",11.4372,11.5912,11.3344,11.5091,164900.0],["2002-06-05",11.5399,11.7727,11.5262,11.7522,202500.0],["2002-06-06",11.7282,11.8001,11.5056,11.646,281800.0],["2002-06-07",11.6152,11.8036,11.4714,11.7488,198000.0],["2002-06-10",11.7967,11.8652,11.6666,11.8481,279800.0],["2002-06-11",12.0193,12.033,11.8138,11.8412,224900.0],["2002-06-12",11.7111,11.7282,11.2146,11.5022,497200.0],["2002-06-13",11.5125,11.5125,11.3516,11.3687,273100.0],["2002-06-14",11.129,11.468,11.0605,11.4611,428500.0],["2002-06-17",11.4885,11.7077,11.4372,11.6974,132700.0],["2002-06-18",11.7316,11.7488,11.5056,11.6084,359900.0],["2002-06-19",11.6118,11.6323,11.5399,11.5399,114200.0],["2002-06-20",11.581,11.7042,11.4372,11.4817,166400.0],["2002-06-21",11.5159,11.5228,11.3173,11.3173,148800.0],["2002-06-24",11.3276,11.5056,11.2317,11.4029,241900.0],["2002-06-25",11.4063,11.6734,11.4063,11.4782,185800.0],["2002-06-26",11.3961,11.5159,11.1529,11.5091,327600.0],["2002-06-27",11.5707,11.985,11.5536,11.985,344000.0],["2002-06-28",11.9577,12.2419,11.7933,11.8378,431400.0],["2002-07-01",11.8994,12.3891,11.5673,11.6769,601200.0],["2002-07-02",11.7282,11.7282,11.5193,11.5639,237200.0],["2002-07-03",11.5707,11.6426,11.3173,11.3961,206400.0],["2002-07-05",11.42,11.9576,11.42,11.9097,84200.0],["2002-07-08",11.8994,11.9987,11.6426,11.694,184400.0],["2002-07-09",11.6769,11.6769,11.2968,11.3036,257900.0],["2002-07-10",11.3036,11.4166,11.0502,11.0845,249000.0],["2002-07-11",11.0605,11.0605,10.4441,10.8208,412100.0],["2002-07-12",10.8653,11.1118,10.8619,10.9749,278300.0],["2002-07-15",10.9406,10.9406,10.5982,10.8653,156600.0],["2002-07-16",10.855,10.8584,10.6359,10.7009,296200.0],["2002-07-17",10.7523,11.1084,10.5811,10.766,146900.0],["2002-07-18",10.7352,10.7728,10.3071,10.3071,195600.0],["2002-07-19",9.8449,10.1359,9.8209,9.8962,458400.0],["2002-07-22",9.5196,9.6565,9.2456,9.4374,534700.0],["2002-07-23",9.16,9.2593,8.8621,8.9374,528100.0],["2002-07-24",8.3724,9.5812,8.3724,9.5778,629600.0],["2002-07-25",9.5778,9.7421,9.3107,9.5538,211600.0],["2002-07-26",9.5538,9.8517,9.3929,9.8038,414100.0],["2002-07-29",9.7935,10.2113,9.7935,10.0811,487400.0],["2002-07-30",10.0811,10.0846,9.6736,9.886,478100.0],["2002-07-31",9.8688,9.9305,9.6736,9.7319,326600.0],["2002-08-01",9.7353,10.0332,9.6976,9.9202,157600.0],["2002-08-02",9.8962,9.8962,9.5401,9.6223,218000.0],["2002-08-05",9.659,9.659,9.3673,9.4016,248600.0],["2002-08-06",9.5732,9.9095,9.5732,9.6933,196800.0],["2002-08-07",9.7448,9.882,9.4771,9.5458,136800.0],["2002-08-08",9.6247,10.232,9.6247,10.1462,297800.0],["2002-08-09",10.1462,10.3075,9.9815,10.232,99100.0],["2002-08-12",10.208,10.2252,10.0193,10.1222,110200.0],["2002-08-13",10.1051,10.1977,9.7276,9.7345,180700.0],["2002-08-14",9.7448,10.1394,9.7448,10.1051,208000.0],["2002-08-15",10.1291,10.3006,10.0399,10.2149,142300.0],["2002-08-16",10.2149,10.2972,10.1394,10.1565,239400.0],["2002-08-19",10.1565,10.2423,10.1256,10.2423,383400.0],["2002-08-20",10.2423,10.3109,10.1908,10.2389,171100.0],["2002-08-21",10.2252,10.2938,10.0433,10.2766,194400.0],["2002-08-22",10.2766,10.3796,10.2252,10.3521,266500.0],["2002-08-23",10.3521,10.3521,10.184,10.2183,133200.0],["2002-08-26",10.2423,10.2732,9.882,10.081,220600.0],["2002-08-27",10.16,10.3109,9.8889,9.9678,241700.0],["2002-08-28",10.0364,10.0364,9.7105,9.8649,162400.0],["2002-08-29",9.985,10.0879,9.7242,10.0536,202800.0],["2002-08-30",10.0536,10.1737,9.9884,10.0193,115300.0],["2002-09-03",9.9678,9.9712,9.4943,9.5389,239400.0],["2002-09-04",9.5389,9.9884,9.5389,9.9506,450600.0],["2002-09-05",9.9163,9.9506,9.7448,9.7791,90900.0],["2002-09-06",9.8306,10.0364,9.81,9.9781,108400.0],["2002-09-09",10.0193,10.0364,9.7894,10.0364,173100.0],["2002-09-10",10.0433,10.0536,9.8031,9.8443,131600.0],["2002-09-11",9.9232,10.081,9.9232,9.9506,95900.0],["2002-09-12",9.9506,9.9506,9.7105,9.8134,305700.0],["2002-09-13",9.7448,10.0193,9.5972,9.985,152200.0],["2002-09-16",10.0707,10.0707,9.7585,9.9266,182600.0],["2002-09-17",9.9507,9.9884,9.5972,9.659,226800.0],["2002-09-18",9.5732,9.6212,9.3502,9.484,252400.0],["2002-09-19",9.4874,9.4943,9.2987,9.3948,244900.0],["2002-09-20",9.4291,9.5183,9.1958,9.3262,398500.0],["2002-09-23",9.3296,9.3502,9.1443,9.309,349600.0],["2002-09-24",9.2301,9.4703,9.2301,9.2781,344800.0],["2002-09-25",9.3193,9.5595,9.2678,9.4943,250300.0],["2002-09-26",9.5389,9.6418,9.4531,9.5217,354200.0],["2002-09-27",9.5217,9.6041,9.3673,9.3673,206600.0],["2002-09-30",9.333,9.3502,9.1649,9.261,498400.0],["2002-10-01",9.2301,9.4771,9.1683,9.436,479400.0],["2002-10-02",9.436,9.5801,9.1958,9.2644,341300.0],["2002-10-03",9.1786,9.2644,8.6639,8.6777,485700.0],["2002-10-04",8.6982,8.7085,8.1115,8.1664,607400.0],["2002-10-07",8.0978,8.2865,8.0394,8.1046,494000.0],["2002-10-08",8.1836,8.5781,8.1801,8.537,348800.0],["2002-10-09",8.4237,8.4409,8.1115,8.2076,179200.0],["2002-10-10",8.0635,8.9007,8.0635,8.784,318600.0],["2002-10-11",8.9727,9.2267,8.8355,8.9041,465900.0],["2002-10-14",8.9213,9.1134,8.712,9.0414,271300.0],["2002-10-15",9.6075,9.6762,9.4909,9.5149,332500.0],["2002-10-16",9.4291,9.4531,9.1786,9.3227,394800.0],["2002-10-17",9.4874,9.6418,9.4874,9.5149,313500.0],["2002-10-18",9.5149,9.5183,9.2713,9.4257,288600.0],["2002-10-21",9.0242,9.1203,8.5095,8.7497,1324300.0],["2002-10-22",8.7497,9.0242,8.4237,8.9075,718800.0],["2002-10-23",8.887,9.0928,8.7326,9.086,744900.0],["2002-10-24",9.062,9.2644,8.784,8.7977,749500.0],["2002-10-25",8.7737,9.3227,8.7154,9.2987,289600.0],["2002-10-28",9.309,9.4531,9.1615,9.1615,290200.0],["2002-10-29",9.1271,9.1306,8.8149,8.9213,184100.0],["2002-10-30",8.9556,9.2644,8.8183,9.1615,240100.0],["2002-10-31",9.1443,9.2644,9.0036,9.1958,270100.0],["2002-11-01",9.1958,9.5286,9.0448,9.4703,345100.0],["2002-11-04",9.5217,9.7825,9.4771,9.5252,128700.0],["2002-11-05",9.4898,9.5963,9.4072,9.4588,197100.0],["2002-11-06",9.4726,9.4898,9.2353,9.2938,235900.0],["2002-11-07",9.2938,9.2938,9.139,9.139,241300.0],["2002-11-08",9.1253,9.1391,8.8365,8.8777,287800.0],["2002-11-11",8.8709,8.8709,8.6818,8.7677,237900.0],["2002-11-12",8.7505,8.8021,8.6818,8.7196,353400.0],["2002-11-13",8.6989,8.8021,8.5992,8.778,346800.0],["2002-11-14",8.778,8.9671,8.6818,8.9018,713500.0],["2002-11-15",8.8777,9.0565,8.8537,9.0118,511000.0],["2002-11-18",9.0187,9.0187,8.864,8.9052,352100.0],["2002-11-19",8.9052,8.9224,8.6749,8.7058,259800.0],["2002-11-20",8.7333,8.8881,8.6989,8.8468,337400.0],["2002-11-21",8.9328,9.4794,8.9052,9.3797,475100.0],["2002-11-22",9.2319,9.4554,9.1459,9.2835,262600.0],["2002-11-25",9.2147,9.3969,9.1975,9.1975,320900.0],["2002-11-26",9.1734,9.1734,9.0256,9.0634,380200.0],["2002-11-27",9.1115,9.39,9.1115,9.3007,462000.0],["2002-11-29",9.3007,9.3832,9.2731,9.3007,93600.0],["2002-12-02",9.3694,9.4107,9.06,9.0737,363100.0],["2002-12-03",8.9878,9.3557,8.9878,9.1631,248400.0],["2002-12-04",9.1115,9.3454,9.06,9.28,230800.0],["2002-12-05",9.2835,9.3178,9.0187,9.0256,172900.0],["2002-12-06",8.9912,9.2319,8.9224,9.2078,157400.0],["2002-12-09",9.1838,9.1872,8.8296,8.9981,248300.0],["2002-12-10",9.0256,9.029,8.8365,8.9396,339200.0],["2002-12-11",8.9396,8.9878,8.8296,8.8984,351800.0],["2002-12-12",8.9912,9.1287,8.8881,8.9568,454500.0],["2002-12-13",8.9499,8.9499,8.723,8.7608,332800.0],["2002-12-16",8.7677,9.0256,8.7677,8.9224,406100.0],["2002-12-17",8.5958,8.9121,8.5958,8.7918,376400.0],["2002-12-18",8.8021,8.8468,8.6818,8.7161,264100.0],["2002-12-19",8.6714,8.7265,8.5442,8.6164,184900.0],["2002-12-20",8.6474,8.7161,8.5545,8.6577,445900.0],["2002-12-23",8.6577,8.6577,8.4479,8.4789,394500.0],["2002-12-24",8.4583,8.4583,8.3895,8.417,306000.0],["2002-12-26",8.4136,8.4686,8.3723,8.4204,321800.0],["2002-12-27",8.4273,8.4686,8.3723,8.417,279100.0],["2002-12-30",8.3895,8.5924,8.3895,8.558,454400.0],["2002-12-31",8.5442,8.7436,8.527,8.723,572900.0],["2003-01-02",8.8193,9.0428,8.7333,8.9396,429800.0],["2003-01-03",8.9121,9.1803,8.9121,9.1184,435800.0],["2003-01-06",9.2835,9.5688,9.1734,9.5241,559600.0],["2003-01-07",9.5241,9.5516,9.3006,9.3385,772000.0],["2003-01-08",9.335,9.3385,9.0875,9.1425,207500.0],["2003-01-09",9.1287,9.2972,9.1287,9.2835,366900.0],["2003-01-10",9.2835,9.2835,9.0084,9.139,410700.0],["2003-01-13",8.9912,9.1666,8.974,9.1115,340400.0],["2003-01-14",9.084,9.1081,8.9878,9.0737,182300.0],["2003-01-15",9.0772,9.0772,8.809,8.8193,338500.0],["2003-01-16",8.8365,8.9259,8.7746,8.833,412600.0],["2003-01-17",8.833,8.833,8.6508,8.7333,364300.0],["2003-01-21",8.6818,8.6989,8.5614,8.6233,393600.0],["2003-01-22",8.5958,8.6921,8.5408,8.5958,328300.0],["2003-01-23",8.6371,8.7161,8.527,8.6302,370800.0],["2003-01-24",8.6474,8.6611,8.5339,8.6027,626900.0],["2003-01-27",8.5786,8.6027,8.362,8.4067,355000.0],["2003-01-28",8.4583,8.6611,8.4204,8.6233,215200.0],["2003-01-29",8.5958,8.6371,8.3345,8.6096,553900.0],["2003-01-30",8.6164,8.7333,8.5305,8.5649,354600.0],["2003-01-31",8.5545,8.7849,8.5545,8.7849,262700.0],["2003-02-03",8.9052,8.9396,8.7505,8.7952,327200.0],["2003-02-04",8.8399,8.8399,8.6818,8.723,237000.0],["2003-02-05",8.6772,8.8977,8.6186,8.6427,375900.0],["2003-02-06",8.5979,8.6496,8.4566,8.5497,251400.0],["2003-02-07",8.5807,8.6841,8.4704,8.5049,223900.0],["2003-02-10",8.4704,8.6324,8.4497,8.591,414900.0],["2003-02-11",8.5738,8.6186,8.4325,8.5256,281300.0],["2003-02-12",8.5118,8.5669,8.3395,8.3636,389800.0],["2003-02-13",8.3498,8.4256,8.3085,8.4015,152900.0],["2003-02-14",8.3843,8.5738,8.367,8.5049,116900.0],["2003-02-18",8.529,8.7358,8.529,8.7048,238300.0],["2003-02-19",8.7013,8.7013,8.5566,8.5841,289900.0],["2003-02-20",8.5807,8.6048,8.3153,8.467,466000.0],["2003-02-21",8.4773,8.6117,8.4325,8.6083,260500.0],["2003-02-24",8.5807,8.5807,8.4015,8.4187,194500.0],["2003-02-25",8.4084,8.4842,8.2878,8.4842,247800.0],["2003-02-26",8.4601,8.5393,8.3395,8.4256,335800.0],["2003-02-27",8.4532,8.6737,8.4428,8.6737,190700.0],["2003-02-28",8.6496,8.7358,8.6048,8.7254,405800.0],["2003-03-03",8.7254,8.8564,8.722,8.7564,240100.0],["2003-03-04",8.7013,8.7048,8.591,8.6462,436500.0],["2003-03-05",8.6393,8.8667,8.6324,8.8047,572800.0],["2003-03-06",8.7702,8.7909,8.6565,8.7185,303600.0],["2003-03-07",8.6152,8.8012,8.5876,8.7737,271500.0],["2003-03-10",8.7427,8.7427,8.5669,8.5738,311800.0],["2003-03-11",8.5393,8.6152,8.4222,8.4773,525500.0],["2003-03-12",8.4256,8.436,8.2189,8.3395,500700.0],["2003-03-13",8.4256,8.6152,8.4256,8.6152,408600.0],["2003-03-14",8.5945,8.6048,8.436,8.436,420000.0],["2003-03-17",8.4601,8.6737,8.3808,8.6737,679700.0],["2003-03-18",8.6737,8.815,8.591,8.7943,577800.0],["2003-03-19",8.8908,8.9529,8.815,8.9322,235400.0],["2003-03-20",8.8908,8.946,8.7289,8.9322,237900.0],["2003-03-21",8.9322,9.1114,8.8357,9.1114,250300.0],["2003-03-24",8.9942,8.9942,8.6979,8.815,248900.0],["2003-03-25",8.753,8.8736,8.6565,8.8391,247200.0],["2003-03-26",8.8391,8.8771,8.7702,8.8529,483600.0],["2003-03-27",8.8529,8.8633,8.7737,8.8047,150300.0],["2003-03-28",8.7875,8.8598,8.7185,8.7702,184900.0],["2003-03-31",8.7013,8.8254,8.6358,8.7702,244200.0],["2003-04-01",8.753,8.8667,8.6979,8.815,306500.0],["2003-04-02",8.9046,9.008,8.9046,8.9494,253200.0],["2003-04-03",8.9425,9.0597,8.9287,8.9701,139900.0],["2003-04-04",9.0114,9.0528,8.9287,8.9529,92900.0],["2003-04-07",9.0976,9.2975,9.0183,9.0321,247100.0],["2003-04-08",9.0942,9.0942,8.9804,9.0114,82600.0],["2003-04-09",9.5318,9.5456,9.3457,9.4422,3933500.0],["2003-04-10",9.4422,9.5938,9.2837,9.5938,2014400.0],["2003-04-11",9.5904,9.5938,9.4767,9.5353,1001300.0],["2003-04-14",9.649,9.7317,9.5525,9.7007,1313100.0],["2003-04-15",9.804,9.804,9.3044,9.3044,15420000.0],["2003-04-16",9.2527,9.325,9.0942,9.1079,2870500.0],["2003-04-17",9.0976,9.3492,9.0942,9.3009,648700.0],["2003-04-21",9.3044,9.3285,9.2423,9.2975,643100.0],["2003-04-22",9.2527,9.4181,9.2079,9.4077,1104200.0],["2003-04-23",9.4594,9.4594,9.2527,9.3802,516700.0],["2003-04-24",9.3561,9.3698,9.2182,9.2871,408900.0],["2003-04-25",9.2871,9.3423,9.2182,9.263,577700.0],["2003-04-28",9.263,9.3871,9.2561,9.3078,377300.0],["2003-04-29",9.3044,9.4112,9.2596,9.3457,342500.0],["2003-04-30",9.3457,9.4388,9.2217,9.4043,389000.0],["2003-05-01",9.4043,9.4043,9.1252,9.3388,655500.0],["2003-05-02",9.3147,9.6352,9.2665,9.6042,456600.0],["2003-05-05",9.6007,9.6007,9.3831,9.4418,578600.0],["2003-05-06",9.4453,9.5351,9.3969,9.4833,420200.0],["2003-05-07",9.4314,9.4314,9.3105,9.39,387500.0],["2003-05-08",9.4142,9.4142,9.2587,9.3658,465300.0],["2003-05-09",9.3347,9.58,9.276,9.5005,388000.0],["2003-05-12",9.4936,9.6664,9.4349,9.6249,225400.0],["2003-05-13",9.6007,9.6214,9.4833,9.6042,183200.0],["2003-05-14",9.6042,9.6111,9.3658,9.4211,279900.0],["2003-05-15",9.4729,9.6318,9.3796,9.6284,306000.0],["2003-05-16",9.5005,9.5627,9.4314,9.5351,787400.0],["2003-05-19",9.4487,9.4522,9.2518,9.2794,521200.0],["2003-05-20",9.2794,9.3762,9.2518,9.3243,393000.0],["2003-05-21",9.3071,9.3071,9.1758,9.2241,553300.0],["2003-05-22",9.2414,9.3278,9.1827,9.2691,421100.0],["2003-05-23",9.2449,9.3347,9.1723,9.276,524400.0],["2003-05-27",9.2587,9.3382,9.1723,9.276,537000.0],["2003-05-28",9.3278,9.5213,9.3105,9.4073,535000.0],["2003-05-29",9.3796,9.6145,9.3554,9.4073,522000.0],["2003-05-30",9.428,9.694,9.428,9.6249,598200.0],["2003-06-02",9.656,9.732,9.6318,9.656,553500.0],["2003-06-03",9.3105,9.4798,9.2034,9.2241,1419300.0],["2003-06-04",9.2069,9.6111,9.2069,9.5696,567900.0],["2003-06-05",9.5385,9.7113,9.5074,9.5696,468000.0],["2003-06-06",9.656,9.9151,9.4763,9.4798,985600.0],["2003-06-09",9.4971,9.5523,9.2414,9.3036,368200.0],["2003-06-10",9.4314,9.4936,9.3623,9.4314,570900.0],["2003-06-11",9.4522,9.4729,9.352,9.4453,692100.0],["2003-06-12",9.4522,9.4591,9.2829,9.3209,714300.0],["2003-06-13",9.3243,9.3243,9.0618,9.1758,580200.0],["2003-06-16",9.2518,9.3623,9.2414,9.276,477700.0],["2003-06-17",9.2587,9.466,9.2241,9.3762,590300.0],["2003-06-18",9.3105,9.4418,9.2518,9.4142,481800.0],["2003-06-19",9.4211,9.4833,9.1861,9.2898,565800.0],["2003-06-20",9.3243,9.3278,9.124,9.1689,526900.0],["2003-06-23",9.2172,9.2414,8.9823,9.1136,699700.0],["2003-06-24",9.1136,9.2,9.1136,9.1343,266600.0],["2003-06-25",9.1205,9.4245,9.1136,9.2345,523000.0],["2003-06-26",9.2898,9.6249,9.2898,9.5904,1104000.0],["2003-06-27",9.5454,9.7942,9.466,9.5178,837200.0],["2003-06-30",9.5523,9.6456,9.4349,9.4729,424400.0],["2003-07-01",9.4833,9.6733,9.314,9.5731,921400.0],["2003-07-02",9.6594,9.6594,9.4314,9.5143,422700.0],["2003-07-03",9.4763,9.58,9.4073,9.5351,244900.0],["2003-07-07",9.6111,9.8391,9.6042,9.8391,501100.0],["2003-07-08",9.8045,10.0326,9.7424,10.0153,300000.0],["2003-07-09",9.9704,10.1846,9.9704,10.1638,768400.0],["2003-07-10",10.1397,10.1569,10.0498,10.0809,577900.0],["2003-07-11",10.0913,10.2778,10.0636,10.2675,411300.0],["2003-07-14",10.4506,10.6475,10.3988,10.5508,702600.0],["2003-07-15",10.606,10.689,10.4506,10.4955,494700.0],["2003-07-16",10.4851,10.5991,10.2986,10.416,359400.0],["2003-07-17",10.3988,10.3988,10.1777,10.3469,425200.0],["2003-07-18",10.4333,10.6579,10.3331,10.6406,384400.0],["2003-07-21",10.6061,10.6061,10.2917,10.3469,250000.0],["2003-07-22",10.4057,10.5404,10.2087,10.5059,247800.0],["2003-07-23",10.5059,10.5059,10.2191,10.3539,635400.0],["2003-07-24",10.3608,10.3815,10.2398,10.3158,1037300.0],["2003-07-25",10.3435,10.3642,10.1777,10.2709,736900.0],["2003-07-28",10.2364,10.2468,10.0567,10.0706,398600.0],["2003-07-29",10.0982,10.1224,9.9496,10.0602,365100.0],["2003-07-30",10.0567,10.0671,9.9116,9.9877,309900.0],["2003-07-31",10.074,10.1189,9.8806,9.9289,541700.0],["2003-08-01",9.77,9.846,9.6733,9.7907,413000.0],["2003-08-04",9.7665,9.8045,9.5144,9.7285,353800.0],["2003-08-05",9.7372,9.8065,9.5951,9.609,293200.0],["2003-08-06",9.6229,9.7441,9.5639,9.661,365800.0],["2003-08-07",9.6332,9.6367,9.5085,9.6055,340600.0],["2003-08-08",9.6402,9.7407,9.5951,9.7199,237300.0],["2003-08-11",9.7545,9.8065,9.6055,9.7372,152300.0],["2003-08-12",9.7199,9.9451,9.7199,9.9209,292400.0],["2003-08-13",9.9105,9.9867,9.8238,9.8308,285300.0],["2003-08-14",9.9174,10.0837,9.8481,10.0733,367700.0],["2003-08-15",10.3505,10.4198,10.1877,10.2674,430600.0],["2003-08-18",10.2847,10.2951,10.1634,10.2431,205200.0],["2003-08-19",10.2362,10.3505,10.1808,10.3194,304300.0],["2003-08-20",10.3436,10.451,10.3159,10.4164,285400.0],["2003-08-21",10.503,10.5169,10.3228,10.3921,263100.0],["2003-08-22",10.3956,10.4268,10.1392,10.1392,286800.0],["2003-08-25",10.1738,10.205,10.0318,10.1669,177700.0],["2003-08-26",10.1634,10.2258,9.9382,10.1842,321800.0],["2003-08-27",10.153,10.2882,10.0976,10.1842,235500.0],["2003-08-28",10.1496,10.2189,10.0907,10.2154,267800.0],["2003-08-29",10.2223,10.2223,10.1149,10.1738,270800.0],["2003-09-02",10.1738,10.3644,10.1149,10.3228,392100.0],["2003-09-03",10.3713,10.3713,10.0907,10.1981,445500.0],["2003-09-04",10.1877,10.2223,10.1011,10.153,380700.0],["2003-09-05",10.1184,10.257,10.0491,10.108,258200.0],["2003-09-08",10.0837,10.1115,9.9624,10.0664,310500.0],["2003-09-09",10.0491,10.1496,9.9035,10.0456,315800.0],["2003-09-10",10.0421,10.0421,9.7857,9.8238,480000.0],["2003-09-11",9.8585,9.9035,9.7545,9.8481,316000.0],["2003-09-12",9.8412,9.9659,9.6783,9.9313,288500.0],["2003-09-15",9.9035,9.9347,9.6991,9.7892,355400.0],["2003-09-16",9.7719,10.108,9.7719,10.108,330600.0],["2003-09-17",10.0491,10.1565,10.0075,10.0387,267500.0],["2003-09-18",10.0144,10.2015,10.0144,10.1981,243600.0],["2003-09-19",10.3367,10.3436,10.1807,10.2951,351500.0],["2003-09-22",10.2223,10.2223,9.9624,10.0803,331600.0],["2003-09-23",10.0664,10.0733,9.9139,10.0525,176000.0],["2003-09-24",10.0525,10.1045,9.9278,9.9451,159100.0],["2003-09-25",10.0144,10.0421,9.7649,9.8169,337400.0],["2003-09-26",9.8065,9.8412,9.713,9.7892,347600.0],["2003-09-29",9.7719,9.9174,9.7337,9.8654,237300.0],["2003-09-30",9.8793,9.8897,9.5605,9.5986,468700.0],["2003-10-01",9.5293,9.8862,9.4981,9.8758,559600.0],["2003-10-02",9.9763,10.0664,9.8689,9.9659,401500.0],["2003-10-03",10.0733,10.2189,9.8308,9.8342,449400.0],["2003-10-06",9.8758,9.9035,9.7788,9.862,514800.0],["2003-10-07",9.8619,9.8723,9.6748,9.8342,516900.0],["2003-10-08",9.8238,9.8931,9.7649,9.8238,281600.0],["2003-10-09",9.8758,10.1011,9.8724,10.0421,357100.0],["2003-10-10",10.1288,10.1669,10.0491,10.0733,242100.0],["2003-10-13",10.2327,10.3159,10.1946,10.2847,189300.0],["2003-10-14",10.2397,10.354,10.1911,10.3471,214000.0],["2003-10-15",10.4822,10.4822,10.2604,10.309,244900.0],["2003-10-16",10.354,10.4302,10.2431,10.4025,584100.0],["2003-10-17",10.7421,11.054,10.7421,10.8773,993200.0],["2003-10-20",10.9466,11.0193,10.8045,10.9777,572800.0],["2003-10-21",10.9847,11.0505,10.9396,10.9673,1057500.0],["2003-10-22",9.9555,10.1288,9.356,9.5605,3381900.0],["2003-10-23",9.1828,10.0213,9.1828,9.81,1352700.0],["2003-10-24",9.7372,9.8169,9.6436,9.713,1077100.0],["2003-10-27",9.7545,10.1149,9.7545,9.9694,873200.0],["2003-10-28",9.9694,10.101,9.7788,9.8342,791500.0],["2003-10-29",9.8238,9.8758,9.5709,9.6956,1128400.0],["2003-10-30",9.7026,9.7026,9.5501,9.5674,482000.0],["2003-10-31",9.5709,9.654,9.5293,9.5813,473300.0],["2003-11-03",9.6159,9.8377,9.5986,9.8308,867200.0],["2003-11-04",9.803,9.803,9.512,9.5639,1074000.0],["2003-11-05",9.5413,9.5483,9.2424,9.4023,718300.0],["2003-11-06",9.524,9.7152,9.4267,9.7117,664400.0],["2003-11-07",9.8368,9.8959,9.802,9.8889,701800.0],["2003-11-10",9.7325,10.0732,9.7325,9.9932,794500.0],["2003-11-11",10.0002,10.028,9.816,9.8889,634200.0],["2003-11-12",9.8785,9.9167,9.7951,9.8681,760100.0],["2003-11-13",9.8889,9.9585,9.7812,9.8577,1007700.0],["2003-11-14",9.8194,9.8194,9.5935,9.6317,392800.0],["2003-11-17",9.4197,9.5344,9.3676,9.5205,641600.0],["2003-11-18",9.6456,9.7012,9.4267,9.4475,375300.0],["2003-11-19",9.4718,9.4927,9.4023,9.4718,343600.0],["2003-11-20",9.451,9.4892,9.3919,9.4197,332500.0],["2003-11-21",9.4545,9.6491,9.451,9.5761,361400.0],["2003-11-24",9.6004,9.8403,9.6004,9.7951,351700.0],["2003-11-25",9.7673,9.882,9.7499,9.8507,407800.0],["2003-11-26",9.8507,10.028,9.8507,9.9654,711500.0],["2003-11-28",9.9654,10.0002,9.9515,9.9932,164500.0],["2003-12-01",10.1149,10.1566,10.0419,10.0905,525300.0],["2003-12-02",10.0454,10.1427,10.0245,10.0905,470200.0],["2003-12-03",10.1427,10.2226,9.9585,9.9932,457100.0],["2003-12-04",10.0106,10.0106,9.8507,9.8507,506900.0],["2003-12-05",9.8611,9.8611,9.7082,9.7916,353200.0],["2003-12-08",9.7499,10.0905,9.7464,10.0732,442200.0],["2003-12-09",10.1079,10.1079,9.8194,9.8542,278700.0],["2003-12-10",9.8785,9.9619,9.7881,9.8125,208000.0],["2003-12-11",9.8716,9.9098,9.7499,9.8889,353300.0],["2003-12-12",9.8889,10.0245,9.8542,9.9863,336200.0],["2003-12-15",9.9758,10.0106,9.7082,9.7395,499300.0],["2003-12-16",9.5066,9.6734,9.4892,9.6526,446300.0],["2003-12-17",9.5865,9.6213,9.5275,9.5726,329500.0],["2003-12-18",9.6074,9.7603,9.5726,9.7534,509600.0],["2003-12-19",9.809,10.2365,9.7777,10.1705,828400.0],["2003-12-22",10.1705,10.2261,9.9758,9.9863,977300.0],["2003-12-23",10.028,10.1114,9.9828,10.0315,538800.0],["2003-12-24",10.0593,10.0627,10.0141,10.028,88400.0],["2003-12-26",10.028,10.0975,10.0245,10.0245,84600.0],["2003-12-29",10.0245,10.174,10.0245,10.1496,281100.0],["2003-12-30",10.1323,10.1601,10.0697,10.1496,254500.0],["2003-12-31",10.1496,10.2296,10.094,10.2052,366900.0],["2004-01-02",10.0801,10.167,10.0036,10.0176,1242700.0],["2004-01-05",10.1496,10.4625,10.1323,10.4416,1256300.0],["2004-01-06",10.4451,10.6363,10.4416,10.532,723000.0],["2004-01-07",10.5528,10.6502,10.452,10.6154,509400.0],["2004-01-08",10.6397,10.9109,10.6015,10.9109,729000.0],["2004-01-09",10.9109,10.9978,10.8066,10.8622,601800.0],["2004-01-12",10.8657,11.109,10.8657,11.0673,448000.0],["2004-01-13",11.0708,11.1229,10.9387,11.036,432900.0],["2004-01-14",11.0534,11.0986,10.9352,10.963,308000.0],["2004-01-15",10.9873,11.0568,10.8726,10.9978,373700.0],["2004-01-16",11.0881,11.0881,10.9248,10.9665,376200.0],["2004-01-20",10.9665,11.0534,10.9317,11.036,269800.0],["2004-01-21",11.036,11.1785,10.9248,11.1229,348800.0],["2004-01-22",11.1229,11.1924,10.7232,10.7475,1155700.0],["2004-01-23",10.7649,10.963,10.7579,10.8865,499500.0],["2004-01-26",10.9074,10.9665,10.7927,10.963,144000.0],["2004-01-27",10.9908,11.0707,10.8587,10.956,229900.0],["2004-01-28",10.9769,11.1472,10.7927,10.8031,415300.0],["2004-01-29",10.8552,10.9421,10.6988,10.8101,250600.0],["2004-01-30",10.7753,10.8101,10.7023,10.7371,422700.0],["2004-02-02",10.7579,11.0221,10.7371,10.8448,401200.0],["2004-02-03",10.8622,11.1715,10.7753,11.0916,471800.0],["2004-02-04",11.0916,11.0916,10.7753,10.8101,695500.0],["2004-02-05",10.897,10.9317,10.6015,10.6293,318400.0],["2004-02-06",10.6328,10.8101,10.605,10.7405,449000.0],["2004-02-09",10.817,11.248,10.817,10.9595,1104300.0],["2004-02-10",11.029,11.1855,11.029,11.0951,995200.0],["2004-02-11",10.9839,11.182,10.9665,11.0986,1198100.0],["2004-02-12",11.109,11.1611,10.7996,10.7996,1435400.0],["2004-02-13",10.897,11.1576,10.897,11.0082,449100.0],["2004-02-17",10.9838,11.4566,10.9838,11.1576,701400.0],["2004-02-18",11.4835,11.4835,11.1733,11.1908,384600.0],["2004-02-19",11.2221,11.2605,11.0932,11.1489,434700.0],["2004-02-20",11.2047,11.2221,11.0304,11.0583,349400.0],["2004-02-23",11.0409,11.128,10.9433,11.0374,303100.0],["2004-02-24",11.0444,11.2361,11.027,11.1977,576100.0],["2004-02-25",11.2082,11.2256,11.0967,11.1454,424900.0],["2004-02-26",11.1489,11.3615,11.0967,11.2953,492700.0],["2004-02-27",11.3092,11.3546,11.1524,11.2465,570300.0],["2004-03-01",11.2465,11.473,11.243,11.379,364000.0],["2004-03-02",11.3824,11.487,11.2779,11.4487,307300.0],["2004-03-03",11.487,11.7205,11.4173,11.7031,638900.0],["2004-03-04",11.6508,11.6717,11.4208,11.5253,449500.0],["2004-03-05",11.5288,11.7519,11.4696,11.7066,371800.0],["2004-03-08",11.7623,11.7763,11.6647,11.7031,357900.0],["2004-03-09",11.6752,11.7066,11.5462,11.6159,305000.0],["2004-03-10",11.6403,11.6578,11.4452,11.4905,426800.0],["2004-03-11",11.4556,11.4556,11.1524,11.1594,424700.0],["2004-03-12",11.1559,11.2814,11.1524,11.2639,209100.0],["2004-03-15",11.2709,11.3023,11.0897,11.3023,496100.0],["2004-03-16",11.3302,11.4974,11.2221,11.3232,405500.0],["2004-03-17",11.3232,11.5358,11.3232,11.4661,254500.0],["2004-03-18",11.4696,11.4696,11.2674,11.3685,244500.0],["2004-03-19",11.3267,11.4208,11.2918,11.3302,351000.0],["2004-03-22",11.2744,11.2744,10.8701,10.9538,628700.0],["2004-03-23",11.006,11.1977,10.9538,11.0688,571900.0],["2004-03-24",11.1071,11.1385,10.9607,10.9747,366100.0],["2004-03-25",11.0304,11.0688,10.9398,11.0374,256200.0],["2004-03-26",11.0374,11.1385,10.9433,11.027,227200.0],["2004-03-29",11.0374,11.128,10.9956,11.1001,314900.0],["2004-03-30",11.1141,11.1141,10.9154,10.9642,700400.0],["2004-03-31",10.9782,10.9956,10.776,10.9538,362800.0],["2004-04-01",10.9886,11.25,10.9573,11.1524,726000.0],["2004-04-02",11.1803,11.2779,11.0653,11.1385,668300.0],["2004-04-05",11.2082,11.2465,11.0723,11.1524,519900.0],["2004-04-06",11.1489,11.1489,11.0304,11.128,384300.0],["2004-04-07",11.135,11.2465,11.1106,11.2012,482000.0],["2004-04-08",11.2883,11.3092,10.9956,11.0339,401300.0],["2004-04-12",11.0339,11.1698,11.0339,11.0653,298500.0],["2004-04-13",11.0653,11.1733,10.5843,10.6262,895800.0],["2004-04-14",10.6262,10.783,10.5878,10.5948,670200.0],["2004-04-15",10.6262,10.6401,10.438,10.5146,589300.0],["2004-04-16",10.6994,10.7934,10.4728,10.7934,631100.0],["2004-04-19",10.7691,10.7691,10.4868,10.6018,591200.0],["2004-04-20",10.6053,10.6471,10.3648,10.4624,1117500.0],["2004-04-21",10.4031,10.4554,10.3334,10.3613,1264500.0],["2004-04-22",10.3717,10.4484,10.3195,10.3683,730600.0],["2004-04-23",10.4101,10.4101,10.2846,10.3857,567800.0],["2004-04-26",10.3892,10.4101,10.2149,10.3787,628100.0],["2004-04-27",10.3578,10.4519,10.2916,10.3474,415000.0],["2004-04-28",10.3508,10.3508,10.0895,10.2672,722800.0],["2004-04-29",10.2289,10.4101,10.2114,10.3195,638900.0],["2004-04-30",10.3195,10.3718,10.194,10.2463,451400.0],["2004-05-03",10.2463,10.2811,10.0999,10.1592,703300.0],["2004-05-04",10.1417,10.1661,9.957,10.0441,872600.0],["2004-05-05",10.1078,10.2687,10.0903,10.2302,597800.0],["2004-05-06",10.2022,10.2022,10.0064,10.0553,524800.0],["2004-05-07",10.0449,10.0868,9.821,9.8805,608600.0],["2004-05-10",9.828,9.9049,9.6881,9.9014,901100.0],["2004-05-11",9.891,10.0169,9.891,9.9854,744600.0],["2004-05-12",9.9854,10.0379,9.8105,10.0309,819300.0],["2004-05-13",10.0344,10.1253,9.9504,10.0029,319500.0],["2004-05-14",9.9854,10.0378,9.821,9.9259,323000.0],["2004-05-17",9.898,9.898,9.7231,9.8525,541900.0],["2004-05-18",9.856,9.9399,9.8525,9.9154,485100.0],["2004-05-19",9.9679,10.1708,9.9469,10.0588,424400.0],["2004-05-20",10.0728,10.1113,9.9364,9.9364,405100.0],["2004-05-21",10.0134,10.0379,9.9224,9.9224,418600.0],["2004-05-24",9.9854,10.0449,9.863,9.9644,364300.0],["2004-05-25",9.9679,10.2127,9.793,10.1882,391200.0],["2004-05-26",10.1603,10.2827,10.1428,10.1987,594100.0],["2004-05-27",10.2687,10.4121,10.2547,10.3981,427600.0],["2004-05-28",10.3946,10.5065,10.3281,10.4156,566400.0],["2004-06-01",10.4366,10.4715,10.3002,10.4471,445400.0],["2004-06-02",10.517,10.5275,10.3736,10.4645,331100.0],["2004-06-03",10.4645,10.6429,10.4401,10.5835,648000.0],["2004-06-04",10.7094,10.9472,10.7059,10.8178,1100800.0],["2004-06-07",10.8772,11.0032,10.8528,10.9857,266700.0],["2004-06-08",10.9857,10.9857,10.8598,10.9157,500500.0],["2004-06-09",10.9297,10.9577,10.8563,10.8843,233700.0],["2004-06-10",10.8528,10.8807,10.7618,10.7828,270700.0],["2004-06-14",10.8073,10.8283,10.6604,10.6849,371900.0],["2004-06-15",10.7548,10.8563,10.6884,10.7024,310900.0],["2004-06-16",10.7199,10.8248,10.6954,10.7583,237700.0],["2004-06-17",10.7024,10.7723,10.6149,10.7059,339300.0],["2004-06-18",10.6464,10.8143,10.6149,10.7234,314700.0],["2004-06-21",10.7583,10.7863,10.6289,10.6744,203300.0],["2004-06-22",10.6219,10.8598,10.5695,10.7898,377300.0],["2004-06-23",10.8248,10.8423,10.6674,10.8003,412900.0],["2004-06-24",10.6604,10.7793,10.6324,10.6499,648800.0],["2004-06-25",10.6604,10.7583,10.6044,10.7024,367900.0],["2004-06-28",10.7898,10.8073,10.6534,10.6534,229700.0],["2004-06-29",10.6184,10.7164,10.5975,10.7024,359200.0],["2004-06-30",10.6324,10.7164,10.5625,10.6114,442600.0],["2004-07-01",9.9679,10.6114,9.9329,10.3701,1715100.0],["2004-07-02",10.3526,10.4191,10.2967,10.3876,541400.0],["2004-07-06",10.3596,10.3596,10.2547,10.2652,423800.0],["2004-07-07",10.2302,10.3002,10.1568,10.1743,353200.0],["2004-07-08",10.1428,10.2022,10.1323,10.1428,442900.0],["2004-07-09",10.1428,10.1952,10.1288,10.1603,322000.0],["2004-07-12",10.1428,10.2512,10.1393,10.2337,215400.0],["2004-07-13",10.2127,10.2477,10.0973,10.1638,308300.0],["2004-07-14",10.1358,10.2022,10.0483,10.0798,358800.0],["2004-07-15",10.0728,10.1043,9.9854,10.0448,250400.0],["2004-07-16",10.1148,10.1148,9.9434,9.9644,276900.0],["2004-07-19",9.9679,10.0728,9.877,9.9679,276600.0],["2004-07-20",9.9504,10.1428,9.9189,10.1428,342000.0],["2004-07-21",10.1428,10.2617,10.0448,10.0448,324700.0],["2004-07-22",10.0309,10.0309,9.7441,10.0134,392800.0],["2004-07-23",10.0134,10.0134,9.8945,9.9644,315500.0],["2004-07-26",9.9784,10.0239,9.9014,9.9119,276400.0],["2004-07-27",9.9119,9.9679,9.3453,9.9224,1328200.0],["2004-07-28",9.9189,9.9679,9.6251,9.6951,814800.0],["2004-07-29",9.7825,9.8455,9.7266,9.842,894300.0],["2004-07-30",9.786,9.8315,9.6531,9.8315,413500.0],["2004-08-02",9.8175,9.9924,9.786,9.9819,505400.0],["2004-08-03",9.8979,9.9434,9.835,9.9014,715100.0],["2004-08-04",9.8811,10.0355,9.839,9.9724,551300.0],["2004-08-05",9.9513,9.9899,9.7266,9.7547,418600.0],["2004-08-06",9.7547,9.7688,9.4142,9.4353,970600.0],["2004-08-09",9.4353,9.7407,9.3862,9.7021,799200.0],["2004-08-10",9.7126,9.8951,9.7126,9.8916,327000.0],["2004-08-11",9.8635,9.9688,9.7933,9.9197,392500.0],["2004-08-12",9.9092,9.9337,9.8179,9.8425,229300.0],["2004-08-13",9.8495,9.9162,9.7933,9.867,390100.0],["2004-08-16",9.8565,10.0847,9.8565,10.0566,213000.0],["2004-08-17",10.0391,10.1408,10.0391,10.0496,226400.0],["2004-08-18",10.0496,10.204,9.9864,10.2005,271200.0],["2004-08-19",10.1163,10.1759,10.0004,10.0496,292000.0],["2004-08-20",9.9794,10.1724,9.9724,10.1444,320200.0],["2004-08-23",10.1795,10.19,10.0741,10.1444,279100.0],["2004-08-24",10.1724,10.1759,10.0531,10.1408,392600.0],["2004-08-25",10.1268,10.3304,10.1092,10.3163,208300.0],["2004-08-26",10.3304,10.369,10.2005,10.2953,394300.0],["2004-08-27",10.2672,10.2918,10.1233,10.1865,360200.0],["2004-08-30",10.19,10.2286,10.0777,10.1022,310900.0],["2004-08-31",10.0917,10.1444,10.0075,10.1268,301200.0],["2004-09-01",10.1268,10.2251,10.1163,10.197,350800.0],["2004-09-02",10.1514,10.3865,10.1338,10.369,225700.0],["2004-09-03",10.355,10.4076,10.2497,10.2953,234400.0],["2004-09-07",10.3199,10.5234,10.3199,10.4954,311100.0],["2004-09-08",10.4603,10.4848,10.3971,10.4638,264800.0],["2004-09-09",10.4427,10.4743,10.2637,10.2918,505900.0],["2004-09-10",10.2497,10.4322,10.2356,10.4041,269400.0],["2004-09-13",10.4041,10.5305,10.355,10.4322,448900.0],["2004-09-14",10.4603,10.5305,10.3971,10.5199,243700.0],["2004-09-15",10.4778,10.5199,10.3655,10.383,251200.0],["2004-09-16",10.3901,10.4883,10.3479,10.4006,234000.0],["2004-09-17",10.4041,10.4919,10.369,10.369,273800.0],["2004-09-20",10.3725,10.3725,10.2567,10.2777,240600.0],["2004-09-21",10.2812,10.355,10.2251,10.3444,364800.0],["2004-09-22",10.2181,10.2848,10.1093,10.1479,455800.0],["2004-09-23",10.1479,10.1479,9.8811,9.9478,746200.0],["2004-09-24",9.9232,9.9899,9.8741,9.9829,513800.0],["2004-09-27",9.9794,10.0075,9.846,9.9443,498400.0],["2004-09-28",9.9302,9.9794,9.8846,9.9759,394200.0],["2004-09-29",9.8986,10.0496,9.8776,10.0004,344900.0],["2004-09-30",9.9864,10.039,9.9162,9.9829,589200.0],["2004-10-01",10.0039,10.1022,9.9794,10.1022,1093400.0],["2004-10-04",10.2146,10.4181,10.204,10.3971,474400.0],["2004-10-05",10.4076,10.4076,10.1514,10.2216,411800.0],["2004-10-06",10.197,10.2321,10.1514,10.2286,463800.0],["2004-10-07",10.1795,10.183,10.0461,10.0461,425100.0],["2004-10-08",10.0496,10.0706,9.8986,9.9232,499100.0],["2004-10-11",9.9583,10.0145,9.9267,9.9408,310200.0],["2004-10-12",9.9092,10.0461,9.8741,9.9829,424400.0],["2004-10-13",10.0636,10.0742,9.9057,9.9267,303200.0],["2004-10-14",9.9513,9.9513,9.7091,9.7723,531700.0],["2004-10-15",9.8109,9.8776,9.7266,9.7863,211700.0],["2004-10-18",9.7898,9.8495,9.7407,9.8179,186600.0],["2004-10-19",9.8074,9.9373,9.6986,9.7161,265800.0],["2004-10-20",9.7196,9.7688,9.5301,9.7231,322700.0],["2004-10-21",9.7231,9.8284,9.6915,9.7547,515500.0],["2004-10-22",9.7547,9.7828,9.6494,9.6635,415000.0],["2004-10-25",9.6354,9.6915,9.5301,9.6003,325600.0],["2004-10-26",9.5862,9.6951,9.5722,9.667,494100.0],["2004-10-27",9.6459,9.8706,9.502,9.8355,514100.0],["2004-10-28",9.8004,9.8635,9.7582,9.7582,429600.0],["2004-10-29",9.7758,10.2391,9.7758,10.1759,1509300.0],["2004-11-01",10.1444,10.1759,10.032,10.1444,548200.0],["2004-11-02",10.1233,10.2356,10.0601,10.1373,301400.0],["2004-11-03",10.1795,10.2321,10.0636,10.1233,465400.0],["2004-11-04",10.1568,10.2449,10.0898,10.2414,434000.0],["2004-11-05",10.2238,10.3472,10.0933,10.2238,512500.0],["2004-11-08",10.2238,10.2273,10.118,10.1497,416500.0],["2004-11-09",10.2238,10.2731,10.1674,10.2132,358400.0],["2004-11-10",10.2238,10.259,10.185,10.2414,328800.0],["2004-11-11",10.2872,10.4141,10.2132,10.4106,491400.0],["2004-11-12",10.4177,10.5058,10.3542,10.5058,589600.0],["2004-11-15",10.5234,10.5234,10.393,10.4247,510600.0],["2004-11-16",10.4247,10.4247,10.2943,10.4,564300.0],["2004-11-17",10.4177,10.534,10.4141,10.4741,536300.0],["2004-11-18",10.4882,10.5023,10.3824,10.4706,296200.0],["2004-11-19",10.4741,10.4741,10.2097,10.2379,416300.0],["2004-11-22",10.2449,10.2802,10.1885,10.2766,197200.0],["2004-11-23",10.2414,10.3577,10.2132,10.2943,394400.0],["2004-11-24",10.3295,10.3965,10.2978,10.3613,211500.0],["2004-11-26",10.3648,10.4177,10.3613,10.3895,150800.0],["2004-11-29",10.4071,10.467,10.3295,10.3472,385600.0],["2004-11-30",10.3119,10.4177,10.2943,10.3718,290600.0],["2004-12-01",10.3718,10.5728,10.3683,10.5728,333100.0],["2004-12-02",10.5728,10.5763,10.4106,10.4635,215900.0],["2004-12-03",10.4423,10.534,10.4,10.5058,497200.0],["2004-12-06",10.6997,10.9782,10.5939,10.7878,1140700.0],["2004-12-07",10.7596,10.8337,10.7385,10.7808,649800.0],["2004-12-08",10.8055,10.9077,10.7491,10.8407,466900.0],["2004-12-09",10.8055,10.8337,10.7526,10.8231,477800.0],["2004-12-10",10.8231,11.0135,10.8231,10.9782,806600.0],["2004-12-13",11.017,11.0205,10.9042,10.943,414000.0],["2004-12-14",10.9218,10.9817,10.8583,10.9641,532400.0],["2004-12-15",10.9465,11.0663,10.9465,11.0487,375300.0],["2004-12-16",11.1897,11.1897,10.9817,10.9994,393900.0],["2004-12-17",10.8936,10.9535,10.8583,10.8583,697700.0],["2004-12-20",10.9112,10.9465,10.8689,10.883,286300.0],["2004-12-21",10.8301,10.876,10.6398,10.8689,523500.0],["2004-12-22",10.9042,10.9994,10.8407,10.9218,327000.0],["2004-12-23",10.8866,10.9465,10.8231,10.8478,276900.0],["2004-12-27",10.8301,10.8478,10.6962,10.742,170500.0],["2004-12-28",10.7596,10.8689,10.7385,10.8583,139800.0],["2004-12-29",10.8055,10.8513,10.7632,10.7808,187600.0],["2004-12-30",10.7808,10.8407,10.735,10.8055,250800.0],["2004-12-31",10.7878,10.8196,10.7173,10.7173,286000.0],["2005-01-03",10.7209,10.7491,10.5164,10.5305,632000.0],["2005-01-04",10.5834,10.6503,10.4177,10.4706,304000.0],["2005-01-05",10.4705,10.4882,10.3718,10.4811,452800.0],["2005-01-06",10.4776,10.6221,10.4776,10.5763,356400.0],["2005-01-07",10.5587,10.5939,10.4635,10.4952,303400.0],["2005-01-10",10.4882,10.5904,10.4776,10.4952,315000.0],["2005-01-11",10.4705,10.4705,10.4071,10.4353,281000.0],["2005-01-12",10.4353,10.4741,10.3895,10.4706,449300.0],["2005-01-13",10.4882,10.4882,10.2872,10.3048,316700.0],["2005-01-14",10.3472,10.3895,10.3013,10.3366,201900.0],["2005-01-18",10.2767,10.4494,10.2097,10.4494,322300.0],["2005-01-19",10.4141,10.4141,10.2273,10.2449,256100.0],["2005-01-20",10.259,10.2731,10.1251,10.2238,420100.0],["2005-01-21",10.2238,10.2273,10.051,10.051,429000.0],["2005-01-24",10.0933,10.1956,10.0933,10.1356,336000.0],["2005-01-25",10.1533,10.2907,10.1533,10.2484,450200.0],["2005-01-26",10.4,10.4,10.2273,10.2802,462800.0],["2005-01-27",10.2661,10.3718,10.2308,10.2872,144600.0],["2005-01-28",10.2731,10.3366,10.1815,10.2731,281200.0],["2005-01-31",10.2061,10.4282,10.2061,10.3577,250700.0],["2005-02-01",10.3577,10.3648,10.2061,10.2132,547200.0],["2005-02-02",10.2061,10.2238,10.111,10.1568,389900.0],["2005-02-03",10.0299,10.0828,9.9312,9.984,461100.0],["2005-02-04",9.8712,10.044,9.8712,10.0334,757100.0],["2005-02-07",10.0369,10.1709,10.0369,10.1709,350700.0],["2005-02-08",10.1674,10.259,10.1286,10.1427,387600.0],["2005-02-09",10.118,10.1568,10.0792,10.1356,310900.0],["2005-02-10",10.1885,10.2061,10.1215,10.1674,261900.0],["2005-02-11",10.1744,10.2026,10.111,10.1991,366100.0],["2005-02-14",10.2238,10.3613,10.2061,10.2696,567000.0],["2005-02-15",10.2696,10.3683,10.2661,10.3613,654600.0],["2005-02-16",10.4091,10.5365,10.3666,10.5011,649500.0],["2005-02-17",10.5046,10.625,10.4692,10.4799,790600.0],["2005-02-18",10.4905,10.4905,10.4374,10.4869,414700.0],["2005-02-22",10.4905,10.5861,10.3666,10.3701,439900.0],["2005-02-23",10.4091,10.4268,10.2214,10.3135,450300.0],["2005-02-24",10.2497,10.2568,10.1648,10.2497,285400.0],["2005-02-25",10.2851,10.4976,10.2356,10.4976,398600.0],["2005-02-28",10.4268,10.4728,10.3276,10.4586,389600.0],["2005-03-01",10.4692,10.5967,10.4692,10.5153,466500.0],["2005-03-02",10.5153,10.5153,10.3914,10.402,508200.0],["2005-03-03",10.4515,10.4515,10.232,10.2958,445700.0],["2005-03-04",10.3205,10.4268,10.3205,10.3559,344600.0],["2005-03-07",10.3595,10.4409,10.3312,10.402,295600.0],["2005-03-08",10.402,10.402,10.2674,10.317,280500.0],["2005-03-09",10.2674,10.3099,10.1966,10.2214,398100.0],["2005-03-10",10.3064,10.3064,10.1966,10.2674,327600.0],["2005-03-11",10.2497,10.2639,10.1223,10.14,291800.0],["2005-03-14",10.1435,10.3135,10.1435,10.2887,399100.0],["2005-03-15",10.2781,10.3878,10.2143,10.2214,317900.0],["2005-03-16",10.1506,10.271,10.1258,10.2072,373300.0],["2005-03-17",10.2143,10.2674,10.1117,10.2214,560100.0],["2005-03-18",10.1931,10.2887,10.186,10.2427,982400.0],["2005-03-21",10.2249,10.2851,10.1329,10.1577,384400.0],["2005-03-22",10.1258,10.1789,9.9984,9.9984,404000.0],["2005-03-23",10.0019,10.0231,9.8921,9.9346,449200.0],["2005-03-24",9.97,10.0798,9.9488,9.9948,340400.0],["2005-03-28",9.9948,10.0338,9.9098,9.9169,431700.0],["2005-03-29",9.8957,9.97,9.839,9.8426,464700.0],["2005-03-30",9.839,10.0019,9.839,9.9736,305000.0],["2005-03-31",10.0019,10.0231,9.8886,10.0231,396700.0],["2005-04-01",10.0833,10.1329,9.9771,10.0054,443700.0],["2005-04-04",9.9559,10.1223,9.9205,10.0656,545300.0],["2005-04-05",10.0904,10.1329,10.0125,10.0408,495300.0],["2005-04-06",10.0408,10.0904,9.9417,10.0338,388400.0],["2005-04-07",10.0373,10.1081,9.9948,10.0656,271800.0],["2005-04-08",10.0656,10.0656,9.9842,10.0054,217300.0],["2005-04-11",10.055,10.0869,9.9842,10.0302,378100.0],["2005-04-12",10.0125,10.0975,9.8603,10.055,749300.0],["2005-04-13",10.0196,10.0302,9.8001,9.8851,535600.0],["2005-04-14",9.8851,9.8851,9.7293,9.7788,552300.0],["2005-04-15",9.7328,9.7966,9.5558,9.57,573900.0],["2005-04-18",9.5947,9.8284,9.57,9.8036,436800.0],["2005-04-19",9.8072,9.9134,9.7364,9.7505,399400.0],["2005-04-20",9.7293,9.7505,9.6549,9.6656,370700.0],["2005-04-21",9.747,9.8461,9.6124,9.8036,386600.0],["2005-04-22",9.7859,9.8001,9.5664,9.6479,674600.0],["2005-04-25",9.6762,9.7895,9.6478,9.7895,303000.0],["2005-04-26",9.7895,9.8851,9.7434,9.8532,367100.0],["2005-04-27",9.8249,9.9134,9.7434,9.9098,567800.0],["2005-04-28",9.7647,9.8426,9.6939,9.7151,444200.0],["2005-04-29",9.7151,10.1718,9.7151,10.0727,1154800.0],["2005-05-02",10.1081,10.1506,9.9063,10.0798,727600.0],["2005-05-03",10.0373,10.2002,10.0196,10.1506,505600.0],["2005-05-04",10.1754,10.5507,10.1718,10.4303,772500.0],["2005-05-05",10.4196,10.4552,10.2346,10.3449,658000.0],["2005-05-06",10.3912,10.4089,10.2524,10.2737,294600.0],["2005-05-09",10.3022,10.5193,10.2844,10.5193,486200.0],["2005-05-10",10.5193,10.5193,10.3378,10.3413,826200.0],["2005-05-11",10.3627,10.4089,10.2381,10.3307,639200.0],["2005-05-12",10.3342,10.4267,10.1634,10.167,345900.0],["2005-05-13",10.1883,10.1883,9.9677,10.0673,619000.0],["2005-05-16",10.0709,10.263,10.0638,10.263,402400.0],["2005-05-17",10.2025,10.3307,10.1634,10.3164,467000.0],["2005-05-18",10.3769,10.5086,10.3662,10.4766,277600.0],["2005-05-19",10.4908,10.505,10.3449,10.409,312400.0],["2005-05-20",10.4267,10.4623,10.3413,10.4445,213000.0],["2005-05-23",10.4481,10.5157,10.3912,10.5157,395400.0],["2005-05-24",10.505,10.5122,10.3058,10.409,373700.0],["2005-05-25",10.3983,10.4267,10.2488,10.2951,190200.0],["2005-05-26",10.3164,10.4623,10.2986,10.4588,262700.0],["2005-05-27",10.4837,10.5015,10.4196,10.4979,146400.0],["2005-05-31",10.5015,10.5691,10.4267,10.5371,328000.0],["2005-06-01",10.5228,10.6758,10.5228,10.5869,368400.0],["2005-06-02",10.5762,10.5762,10.4623,10.5299,298400.0],["2005-06-03",10.5299,10.5762,10.3769,10.4659,353700.0],["2005-06-06",10.4623,10.5228,10.3805,10.5228,280200.0],["2005-06-07",10.5513,10.6082,10.4623,10.4766,279600.0],["2005-06-08",10.5442,10.5442,10.3591,10.3805,379400.0],["2005-06-09",10.3876,10.5157,10.3307,10.4659,390900.0],["2005-06-10",10.4445,10.4552,10.3378,10.4018,260000.0],["2005-06-13",10.3591,10.4481,10.3235,10.4054,377900.0],["2005-06-14",10.3734,10.4801,10.3378,10.3734,253700.0],["2005-06-15",10.4089,10.4481,10.2559,10.352,316800.0],["2005-06-16",10.3413,10.384,10.2452,10.2844,405900.0],["2005-06-17",10.4267,10.4481,10.32,10.4018,354300.0],["2005-06-20",10.3307,10.4374,10.2844,10.4196,223100.0],["2005-06-21",10.3734,10.3947,10.263,10.263,204500.0],["2005-06-22",10.3271,10.4018,10.3164,10.3164,280600.0],["2005-06-23",10.3164,10.3947,10.2844,10.3769,565600.0],["2005-06-24",10.3627,10.6011,10.32,10.6011,555000.0],["2005-06-27",10.5335,10.5869,10.4445,10.5228,307400.0],["2005-06-28",10.6011,10.7292,10.5976,10.7185,541900.0],["2005-06-29",10.7292,10.7648,10.5798,10.6509,347100.0],["2005-06-30",10.7114,10.7577,10.6616,10.6794,364300.0],["2005-07-01",10.683,10.6936,10.5264,10.5513,405300.0],["2005-07-05",10.5513,10.8894,10.4125,10.8324,543600.0],["2005-07-06",11.2879,11.4587,11.0317,11.1634,1621300.0],["2005-07-07",10.9961,11.2025,10.9072,11.1634,557100.0],["2005-07-08",11.1598,11.2559,11.0673,11.2381,329000.0],["2005-07-11",11.2986,11.3733,11.2132,11.2737,382400.0],["2005-07-12",11.2844,11.2844,11.2025,11.2381,342100.0],["2005-07-13",11.2203,11.3627,11.2203,11.3449,271200.0],["2005-07-14",11.3876,11.4801,11.3093,11.3876,326700.0],["2005-07-15",11.3876,11.3876,11.2523,11.3342,172500.0],["2005-07-18",11.2274,11.3022,11.1385,11.231,293200.0],["2005-07-19",11.2986,11.3484,11.2701,11.2986,244800.0],["2005-07-20",11.3698,11.4089,11.2452,11.4089,248900.0],["2005-07-21",11.3876,11.3876,11.199,11.2096,250300.0],["2005-07-22",11.2168,11.3484,11.1954,11.2772,256500.0],["2005-07-25",11.2986,11.4765,11.2666,11.3733,473000.0],["2005-07-26",11.4445,11.5548,11.3698,11.4481,248400.0],["2005-07-27",11.5228,11.5584,11.4054,11.5477,348400.0],["2005-07-28",11.5762,11.6473,11.4837,11.6224,372300.0],["2005-07-29",11.5477,11.6118,11.3235,11.3662,610500.0],["2005-08-01",11.3449,11.4872,11.2808,11.4303,483600.0],["2005-08-02",11.4267,11.4801,11.352,11.3769,387300.0],["2005-08-03",11.3342,11.3769,11.2808,11.3484,216200.0],["2005-08-04",11.3162,11.3413,11.209,11.2626,504900.0],["2005-08-05",11.209,11.234,11.091,11.1303,308100.0],["2005-08-08",11.1553,11.2304,11.1017,11.1267,366400.0],["2005-08-09",11.1911,11.352,11.1911,11.2698,330200.0],["2005-08-10",11.352,11.495,11.2447,11.2912,326300.0],["2005-08-11",11.2912,11.3735,11.234,11.3556,284700.0],["2005-08-12",11.2984,11.3091,11.2018,11.2269,289800.0],["2005-08-15",11.2447,11.3699,11.1804,11.3127,264200.0],["2005-08-16",11.3127,11.3699,11.1196,11.1196,375300.0],["2005-08-17",11.1589,11.2197,11.116,11.184,324400.0],["2005-08-18",11.1375,11.1482,11.0588,11.1089,198800.0],["2005-08-19",11.1553,11.1553,11.0374,11.0374,231600.0],["2005-08-22",11.066,11.1339,11.0123,11.0838,459900.0],["2005-08-23",11.0838,11.1196,11.0624,11.0838,310600.0],["2005-08-24",11.0946,11.1339,10.9766,10.9873,286600.0],["2005-08-25",10.9802,11.0874,10.9766,11.0445,264000.0],["2005-08-26",11.0445,11.1124,10.9551,11.066,401400.0],["2005-08-29",11.0302,11.1017,10.9766,11.066,362000.0],["2005-08-30",11.0695,11.0874,10.9766,11.0767,356500.0],["2005-08-31",11.0803,11.116,10.9766,11.1053,384500.0],["2005-09-01",11.1017,11.2662,11.0409,11.1017,560800.0],["2005-09-02",11.1375,11.1804,11.0981,11.1589,520500.0],["2005-09-06",11.1732,11.2662,11.0874,11.234,267100.0],["2005-09-07",11.2269,11.2447,11.1911,11.2376,193600.0],["2005-09-08",11.1553,11.3091,11.1375,11.2841,625500.0],["2005-09-09",11.3162,11.4092,11.3162,11.3591,340100.0],["2005-09-12",11.3341,11.4199,11.3162,11.377,596900.0],["2005-09-13",11.3699,11.4199,11.3198,11.3699,506000.0],["2005-09-14",11.4593,11.5772,11.4485,11.5451,1085800.0],["2005-09-15",11.5951,11.9705,11.5629,11.8704,1554400.0],["2005-09-16",11.8347,12.0134,11.7632,11.9169,1689800.0],["2005-09-19",11.8526,11.9312,11.7739,11.8704,472700.0],["2005-09-20",11.9205,12.0635,11.8633,11.8919,395400.0],["2005-09-21",11.8955,11.9312,11.7703,11.7739,334500.0],["2005-09-22",11.8025,12.0814,11.7095,12.0242,716200.0],["2005-09-23",12.0242,12.0564,11.8776,11.8919,376400.0],["2005-09-26",11.8955,11.9527,11.7667,11.7953,360200.0],["2005-09-27",11.7989,11.9062,11.7739,11.8526,234100.0],["2005-09-28",11.9241,12.0027,11.8454,11.8454,369600.0],["2005-09-29",11.8526,12.0349,11.7989,12.0313,453900.0],["2005-09-30",12.0313,12.0313,11.8347,11.8812,461800.0],["2005-10-03",11.8168,12.0099,11.7632,11.9705,808800.0],["2005-10-04",12.0135,12.1565,11.9741,12.0135,530600.0],["2005-10-05",12.0063,12.0063,11.8275,11.8383,226800.0],["2005-10-06",11.8383,11.8669,11.6559,11.7453,456500.0],["2005-10-07",11.7989,11.8812,11.7703,11.8812,438700.0],["2005-10-10",11.9705,12.2566,11.9384,12.1314,746600.0],["2005-10-11",12.1779,12.253,12.1422,12.1565,922800.0],["2005-10-12",12.1207,12.2387,11.824,11.8883,455600.0],["2005-10-13",11.8633,12.0135,11.8526,11.9491,368500.0],["2005-10-14",11.9491,12.1565,11.9133,12.0814,367300.0],["2005-10-17",12.0778,12.1064,12.0063,12.0814,429800.0],["2005-10-18",12.0564,12.1136,12.0206,12.0313,451400.0],["2005-10-19",12.0492,12.2852,11.9598,12.278,392900.0],["2005-10-20",12.278,12.3424,12.11,12.1922,420500.0],["2005-10-21",12.2244,12.4318,12.1565,12.3031,371500.0],["2005-10-24",12.3424,12.5355,12.3317,12.514,408800.0],["2005-10-25",12.514,12.6034,12.4532,12.5355,473000.0],["2005-10-26",12.539,12.6749,12.5069,12.5212,400500.0],["2005-10-27",12.514,12.5462,12.371,12.371,540700.0],["2005-10-28",12.3889,12.657,12.1207,12.4747,925700.0],["2005-10-31",12.514,12.7071,12.514,12.5176,937500.0],["2005-11-01",12.4783,12.4818,12.2065,12.2459,954100.0],["2005-11-02",12.2637,12.4354,12.1779,12.3853,666600.0],["2005-11-03",12.421,12.4461,12.1851,12.2172,515500.0],["2005-11-04",12.2532,12.3322,12.1311,12.2603,737500.0],["2005-11-07",12.2963,12.4004,12.228,12.3717,597000.0],["2005-11-08",12.4076,12.4291,12.2639,12.325,559900.0],["2005-11-09",12.325,12.6662,12.2999,12.5979,531400.0],["2005-11-10",12.5871,12.7595,12.5333,12.7595,895500.0],["2005-11-11",12.7847,12.8206,12.7092,12.7092,187600.0],["2005-11-14",12.7523,12.8529,12.7128,12.7954,253700.0],["2005-11-15",12.7918,12.8349,12.6518,12.7021,343400.0],["2005-11-16",12.7021,12.7092,12.5405,12.6123,232600.0],["2005-11-17",12.6195,12.7739,12.5764,12.7559,422900.0],["2005-11-18",12.8565,12.9247,12.6697,12.7236,420000.0],["2005-11-21",13.0181,13.1151,12.8457,13.0576,822700.0],["2005-11-22",13.0576,13.0576,12.8708,13.0109,626600.0],["2005-11-23",13.0109,13.2084,13.0109,13.036,530900.0],["2005-11-25",13.036,13.1007,13.0325,13.0935,175600.0],["2005-11-28",12.7128,12.9642,12.6051,12.7918,1199400.0],["2005-11-29",12.7954,13.0253,12.7883,13.0253,780000.0],["2005-11-30",13.0899,13.2048,13.036,13.1222,1007100.0],["2005-12-01",13.1438,13.1976,13.0612,13.1043,1620600.0],["2005-12-02",13.1079,13.1797,13.0181,13.1079,448100.0],["2005-12-05",13.1617,13.1797,13.0289,13.1581,526400.0],["2005-12-06",13.2336,13.3521,13.2264,13.3018,807000.0],["2005-12-07",13.3054,13.37,13.2515,13.2874,593700.0],["2005-12-08",13.3233,13.4023,13.2695,13.3269,511800.0],["2005-12-09",13.3592,13.4418,13.1581,13.2731,1448300.0],["2005-12-12",13.3593,13.4634,13.3233,13.388,580800.0],["2005-12-13",13.3772,13.5891,13.2874,13.4885,665000.0],["2005-12-14",13.4311,13.6465,13.4311,13.5927,536900.0],["2005-12-15",13.5747,13.686,13.3772,13.467,737000.0],["2005-12-16",13.4921,13.5891,13.388,13.4526,433000.0],["2005-12-19",13.4634,13.4814,13.2802,13.291,688700.0],["2005-12-20",13.2802,13.309,13.1617,13.2731,493600.0],["2005-12-21",13.2874,13.3808,13.1438,13.2228,426200.0],["2005-12-22",13.2336,13.3413,13.1366,13.3018,458100.0],["2005-12-23",13.3269,13.3736,13.2515,13.3557,223000.0],["2005-12-27",13.4311,13.4706,13.2946,13.3054,293400.0],["2005-12-28",13.0181,13.4311,12.9822,13.4059,495400.0],["2005-12-29",13.3844,13.388,13.2695,13.309,397500.0],["2005-12-30",13.2515,13.3305,13.151,13.3018,284200.0],["2006-01-03",13.3054,13.3485,13.0576,13.2874,549000.0],["2006-01-04",13.3054,13.3198,13.1977,13.2336,636600.0],["2006-01-05",13.2336,13.3628,13.1833,13.3233,852800.0],["2006-01-06",13.3557,13.3952,13.2587,13.3233,520600.0],["2006-01-09",13.309,13.4167,13.309,13.3593,518500.0],["2006-01-10",13.2982,13.4203,13.2264,13.3772,972400.0],["2006-01-11",13.3377,13.5316,13.3377,13.5316,864800.0],["2006-01-12",13.5424,13.6178,13.4849,13.5819,350700.0],["2006-01-13",13.6106,13.6825,13.5029,13.5783,243400.0],["2006-01-17",13.5891,13.722,13.5029,13.5783,657600.0],["2006-01-18",13.5783,13.8405,13.5568,13.7758,696400.0],["2006-01-19",13.801,13.8979,13.7758,13.8189,572000.0],["2006-01-20",13.862,13.9626,13.6717,13.7004,451700.0],["2006-01-23",13.6717,13.8082,13.6717,13.722,229100.0],["2006-01-24",13.722,13.8907,13.6142,13.8046,548200.0],["2006-01-25",13.8297,13.9338,13.7543,13.9267,538800.0],["2006-01-26",13.9267,14.1385,13.862,14.0847,471100.0],["2006-01-27",14.1493,14.2894,13.9374,14.2032,788000.0],["2006-01-30",14.1852,14.3145,14.0559,14.0775,353800.0],["2006-01-31",14.0595,14.0811,13.8117,13.8656,813300.0],["2006-02-01",13.8764,13.9949,13.7722,13.8584,1038300.0],["2006-02-02",13.8333,13.9662,13.7543,13.88,769000.0],["2006-02-03",13.801,13.9087,13.7363,13.8441,527700.0],["2006-02-06",13.8621,14.0243,13.826,13.9919,408600.0],["2006-02-07",14.0424,14.201,14.0135,14.0676,545700.0],["2006-02-08",14.1433,14.1974,14.0387,14.1072,430600.0],["2006-02-09",14.0964,14.237,14.0099,14.0171,497600.0],["2006-02-10",13.9883,13.9991,13.7251,13.8981,798600.0],["2006-02-13",13.8837,14.0604,13.8801,14.0496,297800.0],["2006-02-14",14.0676,14.2226,13.9522,14.2226,491200.0],["2006-02-15",14.2226,14.3704,14.1613,14.3416,311400.0],["2006-02-16",14.3668,14.4173,14.2478,14.3921,553700.0],["2006-02-17",14.3957,14.4281,14.3091,14.3308,380000.0],["2006-02-21",14.3127,14.3236,14.1108,14.1181,410700.0],["2006-02-22",14.1253,14.3452,14.1,14.32,703200.0],["2006-02-23",14.2803,14.4173,14.2226,14.3957,316800.0],["2006-02-24",14.3668,14.4714,14.1721,14.2118,559200.0],["2006-02-27",14.2623,14.4822,14.2623,14.3091,386600.0],["2006-02-28",14.2947,14.3452,13.9955,14.0207,970800.0],["2006-03-01",14.0351,14.0784,13.8405,14.0315,992100.0],["2006-03-02",13.9811,14.2262,13.9378,14.1685,464100.0],["2006-03-03",14.1145,14.1974,13.9378,13.9378,1066600.0],["2006-03-06",13.9702,14.046,13.826,13.8693,396500.0],["2006-03-07",13.8441,13.8621,13.671,13.7792,533100.0],["2006-03-08",13.7792,13.8296,13.5232,13.7539,861700.0],["2006-03-09",13.7539,13.8188,13.534,13.5448,487100.0],["2006-03-10",13.5448,13.653,13.516,13.5917,693700.0],["2006-03-13",13.6061,13.7107,13.4944,13.5484,305100.0],["2006-03-14",13.5196,13.6674,13.4944,13.6566,682900.0],["2006-03-15",13.6422,13.6818,13.552,13.6458,535100.0],["2006-03-16",13.7143,13.7611,13.6386,13.653,498800.0],["2006-03-17",13.7359,13.808,13.6314,13.653,611100.0],["2006-03-20",13.671,13.79,13.6602,13.7359,348300.0],["2006-03-21",13.7251,13.7648,13.5953,13.6422,410500.0],["2006-03-22",13.6133,13.6674,13.5124,13.6278,328400.0],["2006-03-23",13.6025,13.6205,13.4799,13.5376,310600.0],["2006-03-24",13.5556,13.5845,13.4439,13.5016,329900.0],["2006-03-27",14.3308,14.338,13.9811,14.0063,1949300.0],["2006-03-28",14.0099,14.0135,13.7467,13.7467,812300.0],["2006-03-29",13.7467,14.0604,13.7395,14.046,853400.0],["2006-03-30",14.0387,14.2262,14.0243,14.183,1047700.0],["2006-03-31",14.1613,14.2839,14.0748,14.0784,741500.0],["2006-04-03",14.1072,14.1613,13.9414,13.9666,774900.0],["2006-04-04",13.909,14.1721,13.9054,14.1217,580200.0],["2006-04-05",14.1072,14.1685,13.9883,14.0676,539900.0],["2006-04-06",14.0532,14.0532,13.8333,13.9919,457700.0],["2006-04-07",13.9702,14.0207,13.7035,13.7611,601100.0],["2006-04-10",13.7611,13.909,13.7611,13.8296,362100.0],["2006-04-11",13.79,13.8837,13.5052,13.5737,464000.0],["2006-04-12",13.5557,13.7323,13.5304,13.6963,544000.0],["2006-04-13",13.6566,13.7035,13.4872,13.6314,515800.0],["2006-04-17",13.6133,13.7539,13.5593,13.653,283000.0],["2006-04-18",13.6999,13.9739,13.6999,13.9594,520800.0],["2006-04-19",13.945,14.0892,13.7035,13.9774,398700.0],["2006-04-20",13.9486,14.0676,13.9162,13.9414,656300.0],["2006-04-21",14.0207,14.0315,13.7071,13.7828,453500.0],["2006-04-24",13.7828,13.8008,13.689,13.7359,438700.0],["2006-04-25",13.6818,13.7251,13.5268,13.6638,452400.0],["2006-04-26",13.6638,13.8441,13.6638,13.7395,319800.0],["2006-04-27",13.6097,13.7611,13.5412,13.6025,815000.0],["2006-04-28",13.2492,13.2528,12.1208,12.6543,3082100.0],["2006-05-01",12.6291,12.6435,11.991,12.164,2577600.0],["2006-05-02",12.2073,12.2073,11.8504,12.0415,2397000.0],["2006-05-03",12.0054,12.1208,11.9621,12.0126,1255900.0],["2006-05-04",12.0561,12.4005,12.0561,12.1395,840500.0],["2006-05-05",12.1939,12.4367,12.1939,12.3171,1129600.0],["2006-05-08",12.2808,12.4005,12.1068,12.183,835900.0],["2006-05-09",12.1431,12.2591,12.0307,12.0525,695900.0],["2006-05-10",12.0525,12.0779,11.8821,11.98,921900.0],["2006-05-11",11.98,12.0489,11.6393,11.6501,640000.0],["2006-05-12",11.5523,11.893,11.4399,11.8604,1184200.0],["2006-05-15",11.8604,12.038,11.8604,11.98,1188900.0],["2006-05-16",11.9727,12.0525,11.7806,11.8096,756500.0],["2006-05-17",11.7335,11.7915,11.6284,11.6356,725300.0],["2006-05-18",11.6393,11.7879,11.5813,11.5813,521800.0],["2006-05-19",11.5921,11.8386,11.5559,11.7734,681000.0],["2006-05-22",11.69,11.7262,11.5378,11.6211,668000.0],["2006-05-23",11.6501,11.7806,11.4689,11.5269,874600.0],["2006-05-24",11.4834,11.6719,11.3348,11.6356,954700.0],["2006-05-25",11.6791,11.7697,11.5015,11.6248,640800.0],["2006-05-26",11.6719,11.8241,11.6538,11.69,521500.0],["2006-05-30",11.69,11.69,11.4834,11.5269,541900.0],["2006-05-31",11.5668,11.6574,11.4508,11.6429,754800.0],["2006-06-01",11.6393,11.8386,11.6393,11.8241,829700.0],["2006-06-02",11.9075,12.0162,11.8205,11.8894,793600.0],["2006-06-05",11.8966,12.0162,11.7226,11.7299,1026400.0],["2006-06-06",11.7444,11.7842,11.516,11.5921,773400.0],["2006-06-07",11.6719,11.9836,11.6175,11.7589,730300.0],["2006-06-08",11.7589,11.8604,11.574,11.7842,754200.0],["2006-06-09",11.7625,11.8749,11.6574,11.7262,421500.0],["2006-06-12",11.7263,11.7589,11.3819,11.4036,609400.0],["2006-06-13",11.4036,11.4363,10.9832,11.0049,1128100.0],["2006-06-14",10.9904,11.1318,10.7693,10.9179,851800.0],["2006-06-15",10.9324,11.2913,10.9324,11.2297,1505300.0],["2006-06-16",11.1644,11.255,11.0412,11.1463,1275600.0],["2006-06-19",11.2115,11.2913,11.0267,11.0738,824200.0],["2006-06-20",11.0665,11.2188,11.0194,11.197,950400.0],["2006-06-21",11.1861,11.3384,11.1861,11.3021,660600.0],["2006-06-22",11.2731,11.2768,11.1499,11.2586,982100.0],["2006-06-23",11.2152,11.2985,11.11,11.1934,612200.0],["2006-06-26",11.1825,11.2985,11.139,11.284,562100.0],["2006-06-27",11.2804,11.342,11.081,11.0955,705500.0],["2006-06-28",11.1064,11.2043,10.9868,11.168,465400.0],["2006-06-29",11.1825,11.3275,11.1282,11.3094,924100.0],["2006-06-30",11.3456,11.4943,11.342,11.4181,1205400.0],["2006-07-03",11.1463,11.2949,11.0303,11.2369,901000.0],["2006-07-05",11.2369,11.2369,11.0339,11.1064,812100.0],["2006-07-06",11.0992,11.2731,11.0847,11.226,732100.0],["2006-07-07",11.2007,11.3203,11.139,11.1644,719900.0],["2006-07-10",11.1789,11.2659,11.1535,11.197,311900.0],["2006-07-11",11.1644,11.2115,11.1064,11.1717,393700.0],["2006-07-12",11.4181,11.7444,11.3493,11.3674,1455700.0],["2006-07-13",11.3674,11.3819,11.2043,11.313,1039600.0],["2006-07-14",11.284,11.3094,10.9904,11.0448,677200.0],["2006-07-17",11.0049,11.1209,10.965,11.0303,654600.0],["2006-07-18",11.0702,11.0919,10.9179,10.9904,743500.0],["2006-07-19",11.0194,11.2949,11.0194,11.2297,577900.0],["2006-07-20",11.226,11.2296,11.0557,11.0774,545200.0],["2006-07-21",11.1282,11.1354,10.9977,11.023,409000.0],["2006-07-24",11.0448,11.197,11.0339,11.1499,439300.0],["2006-07-25",11.1499,11.255,11.0738,11.1644,1049300.0],["2006-07-26",11.1282,11.2514,11.0955,11.1644,939500.0],["2006-07-27",11.1898,11.3674,11.168,11.2405,909500.0],["2006-07-28",11.0919,11.7589,10.7149,11.5341,1686900.0],["2006-07-31",11.429,11.4326,11.1427,11.2405,1029400.0],["2006-08-01",11.2441,11.2623,11.0593,11.1354,609000.0],["2006-08-02",11.1463,11.2007,11.0702,11.1245,618500.0],["2006-08-03",11.1245,11.3239,11.0665,11.313,715300.0],["2006-08-04",11.375,11.5464,11.3677,11.3896,1157700.0],["2006-08-07",11.3495,11.5245,11.2948,11.5099,967900.0],["2006-08-08",11.5828,11.6521,11.4698,11.499,941100.0],["2006-08-09",11.5755,11.7432,11.4807,11.5792,1157800.0],["2006-08-10",11.5682,11.7542,11.4443,11.725,972200.0],["2006-08-11",11.7286,11.8198,11.6667,11.7286,713000.0],["2006-08-14",11.7688,11.8234,11.6849,11.7615,977800.0],["2006-08-15",11.8599,12.0385,11.8599,11.9766,751800.0],["2006-08-16",12.0276,12.2901,12.0057,12.2755,1122300.0],["2006-08-17",12.2755,12.5052,12.2208,12.3667,1062700.0],["2006-08-18",12.3922,12.4432,12.2937,12.4177,574100.0],["2006-08-21",12.3885,12.3958,12.199,12.2646,339400.0],["2006-08-22",12.2755,12.2901,12.1187,12.1516,479600.0],["2006-08-23",12.1552,12.2135,12.0823,12.1151,241400.0],["2006-08-24",12.1516,12.1807,11.9984,12.0568,532500.0],["2006-08-25",12.0604,12.0823,11.9401,11.9984,252600.0],["2006-08-28",12.0167,12.0969,11.8964,12.0203,485900.0],["2006-08-29",12.0568,12.0786,11.9109,11.9948,332000.0],["2006-08-30",12.013,12.1443,11.9911,12.1042,301700.0],["2006-08-31",12.075,12.2245,12.0641,12.2063,377800.0],["2006-09-01",12.2646,12.4141,12.2573,12.2937,423400.0],["2006-09-05",12.3411,12.3411,12.1406,12.2536,427300.0],["2006-09-06",12.1661,12.1917,12.0677,12.1224,449200.0],["2006-09-07",12.1224,12.1443,12.0057,12.0786,368000.0],["2006-09-08",12.0823,12.0969,11.962,12.0531,496600.0],["2006-09-11",12.0677,12.2172,12.0021,12.2172,580700.0],["2006-09-12",12.25,12.5052,12.2026,12.4323,670000.0],["2006-09-13",12.4177,12.6146,12.3667,12.5344,602400.0],["2006-09-14",12.4906,12.5891,12.3958,12.4615,566200.0],["2006-09-15",12.4651,12.6693,12.4432,12.5016,816800.0],["2006-09-18",12.487,12.487,12.2937,12.3557,494100.0],["2006-09-19",12.3849,12.4031,12.1516,12.2755,393100.0],["2006-09-20",12.3266,12.4651,12.2792,12.3411,543600.0],["2006-09-21",12.3703,12.4432,12.2427,12.2792,170000.0],["2006-09-22",12.2865,12.3047,12.1734,12.2536,273800.0],["2006-09-25",12.3193,12.5052,12.3193,12.4214,637800.0],["2006-09-26",12.4286,12.5635,12.3703,12.4323,611100.0],["2006-09-27",12.4104,12.4979,12.3557,12.3958,467300.0],["2006-09-28",12.4651,12.5453,12.3339,12.3594,497600.0],["2006-09-29",12.3703,12.4469,12.3047,12.3266,342100.0],["2006-10-02",12.3776,12.4578,12.2974,12.4432,417100.0],["2006-10-03",12.4432,12.5234,12.3193,12.5052,678800.0],["2006-10-04",12.4979,12.7531,12.4615,12.7312,529800.0],["2006-10-05",12.7531,12.8151,12.6437,12.7349,338100.0],["2006-10-06",12.7422,12.9172,12.7276,12.8297,648400.0],["2006-10-09",12.837,12.8662,12.5818,12.7969,360000.0],["2006-10-10",12.7969,12.8661,12.7021,12.7568,475400.0],["2006-10-11",12.7349,12.7385,12.4724,12.5016,949300.0],["2006-10-12",12.5635,12.6328,12.4724,12.5708,676300.0],["2006-10-13",12.5672,12.6911,12.5234,12.662,621600.0],["2006-10-16",12.6656,12.8333,12.6656,12.724,621400.0],["2006-10-17",12.7276,12.7422,12.549,12.5818,770100.0],["2006-10-18",12.6146,12.7276,12.5307,12.5745,394400.0],["2006-10-19",12.549,12.5781,12.3813,12.425,303200.0],["2006-10-20",12.4396,12.4906,12.312,12.3266,503300.0],["2006-10-23",12.3083,12.4542,12.3047,12.3885,391700.0],["2006-10-24",12.3375,12.3849,12.2427,12.3521,486700.0],["2006-10-25",12.3667,12.3667,12.1333,12.1661,702500.0],["2006-10-26",12.1771,12.3375,12.1552,12.3083,839800.0],["2006-10-27",12.3083,12.8917,12.2646,12.5563,790800.0],["2006-10-30",12.5562,12.5927,12.4359,12.4688,573000.0],["2006-10-31",12.4687,12.5562,12.4432,12.5016,568300.0],["2006-11-01",12.5016,12.6328,12.301,12.3156,597900.0],["2006-11-02",12.3047,12.3958,12.1406,12.3776,506300.0],["2006-11-03",12.3849,12.476,12.199,12.2245,565900.0],["2006-11-06",12.2355,12.5141,12.2355,12.4921,358400.0],["2006-11-07",12.4737,12.6314,12.4078,12.4371,530200.0],["2006-11-08",12.4371,12.4554,12.3161,12.3454,533000.0],["2006-11-09",12.3564,12.4078,12.3088,12.3271,635200.0],["2006-11-10",12.3271,12.4114,12.2721,12.3528,298600.0],["2006-11-13",12.3638,12.4517,12.2831,12.4114,531200.0],["2006-11-14",12.4261,12.5727,12.4261,12.558,501300.0],["2006-11-15",12.558,12.6827,12.5544,12.668,402400.0],["2006-11-16",12.6717,12.7413,12.6204,12.7193,338800.0],["2006-11-17",12.701,12.701,12.5544,12.5654,233100.0],["2006-11-20",12.5324,12.657,12.5287,12.602,188500.0],["2006-11-21",12.5874,12.6863,12.5214,12.5544,243500.0],["2006-11-22",12.5397,12.6277,12.5104,12.5397,185800.0],["2006-11-24",12.5141,12.5141,12.4297,12.4664,86900.0],["2006-11-27",12.4701,12.4701,12.0742,12.0779,607300.0],["2006-11-28",12.0779,12.2868,12.0412,12.2062,511100.0],["2006-11-29",12.2208,12.3051,12.1109,12.1842,436800.0],["2006-11-30",12.1842,12.2795,12.1218,12.1622,426700.0],["2006-12-01",12.1658,12.1768,11.8909,11.9789,648900.0],["2006-12-04",12.0045,12.2538,12.0045,12.1952,633500.0],["2006-12-05",12.2062,12.2465,12.1475,12.2208,533800.0],["2006-12-06",12.2245,12.2355,12.1585,12.1878,257400.0],["2006-12-07",12.1988,12.3124,12.1768,12.1878,289400.0],["2006-12-08",12.1878,12.3161,12.1658,12.2941,378000.0],["2006-12-11",12.2978,12.3161,12.1255,12.1805,319900.0],["2006-12-12",12.1878,12.1878,12.0375,12.0669,608400.0],["2006-12-13",12.1512,12.2538,12.0998,12.1182,272800.0],["2006-12-14",12.1402,12.2831,12.1255,12.2831,287500.0],["2006-12-15",12.3454,12.3931,12.2025,12.2208,548900.0],["2006-12-18",12.2685,12.3711,12.2428,12.3051,255900.0],["2006-12-19",12.2978,12.4041,12.2501,12.3784,491400.0],["2006-12-20",12.3968,12.4261,12.3491,12.4114,234400.0],["2006-12-21",12.4114,12.4664,12.3821,12.4041,311600.0],["2006-12-22",12.4261,12.4517,12.2868,12.3491,246900.0],["2006-12-26",12.3491,12.4407,12.3344,12.3931,142200.0],["2006-12-27",12.4334,12.5177,12.4187,12.4957,331200.0],["2006-12-28",12.4994,12.536,12.4151,12.4921,177900.0],["2006-12-29",12.4737,12.4774,12.3601,12.3821,187100.0],["2007-01-03",12.4444,12.6277,12.3711,12.5324,594000.0],["2007-01-04",12.5434,12.6094,12.4407,12.569,488600.0],["2007-01-05",12.5727,12.5727,12.4444,12.4481,341000.0],["2007-01-08",12.4481,12.5177,12.3271,12.4884,522900.0],["2007-01-09",12.4921,12.5287,12.3638,12.4774,459700.0],["2007-01-10",12.4297,12.5251,12.3344,12.4921,583500.0],["2007-01-11",12.4921,12.6387,12.4627,12.6094,984000.0],["2007-01-12",12.6094,12.778,12.5764,12.712,837700.0],["2007-01-16",12.7486,12.7633,12.6423,12.712,510900.0],["2007-01-17",12.6717,12.8549,12.668,12.8183,724400.0],["2007-01-18",12.8476,12.8843,12.7267,12.7486,483800.0],["2007-01-19",12.745,12.745,12.6057,12.6094,358900.0],["2007-01-22",12.613,12.701,12.591,12.6533,252600.0],["2007-01-23",12.6753,12.701,12.5104,12.5727,333800.0],["2007-01-24",12.5727,12.6643,12.5324,12.657,326200.0],["2007-01-25",12.635,12.6827,12.2318,12.2391,542500.0],["2007-01-26",12.668,13.5257,12.668,12.9539,2378800.0],["2007-01-29",12.9576,13.0675,12.7743,12.7853,1204000.0],["2007-01-30",12.811,12.9869,12.811,12.9392,878800.0],["2007-01-31",12.9393,12.9979,12.8293,12.9429,908200.0],["2007-02-01",12.9209,13.1922,12.9136,13.0162,857300.0],["2007-02-02",13.0565,13.0565,12.9612,13.0272,630800.0],["2007-02-05",13.0126,13.1189,12.9942,13.0309,621300.0],["2007-02-06",13.0383,13.1377,13.0383,13.1156,524200.0],["2007-02-07",13.1009,13.2335,13.0898,13.1525,519400.0],["2007-02-08",13.0935,13.1414,12.9793,13.1156,502400.0],["2007-02-09",13.1525,13.1967,12.9756,13.0198,658000.0],["2007-02-12",13.0235,13.053,12.902,12.9498,274200.0],["2007-02-13",12.994,13.0788,12.994,13.0751,454700.0],["2007-02-14",13.0935,13.2777,13.0862,13.2262,468900.0],["2007-02-15",13.2298,13.333,13.2262,13.2851,317600.0],["2007-02-16",13.2446,13.344,13.2446,13.3183,348700.0],["2007-02-20",12.9941,13.6498,12.9941,13.6314,1336700.0],["2007-02-21",13.6314,13.7014,13.5356,13.6498,1298900.0],["2007-02-22",13.6793,13.6867,13.484,13.5393,627200.0],["2007-02-23",13.9446,14.1472,13.613,13.7235,1533200.0],["2007-02-26",13.7898,13.7935,13.5283,13.5872,630800.0],["2007-02-27",13.5761,13.5798,13.1672,13.2667,1223300.0],["2007-02-28",13.2667,13.3883,13.1304,13.1783,938900.0],["2007-03-01",13.134,13.4656,13.0456,13.3146,984000.0],["2007-03-02",13.3146,13.3477,13.1709,13.1893,846800.0],["2007-03-05",13.134,13.1635,12.9498,12.9683,639200.0],["2007-03-06",12.9977,13.2593,12.9756,13.2372,804600.0],["2007-03-07",13.2372,13.3109,13.1562,13.1893,615900.0],["2007-03-08",13.263,13.4361,13.2261,13.2556,515100.0],["2007-03-09",13.3293,13.3993,13.2114,13.2777,524200.0],["2007-03-12",13.2925,13.3809,13.2372,13.3404,409300.0],["2007-03-13",13.2851,13.2851,12.8798,12.8983,636400.0],["2007-03-14",12.9609,13.1414,12.7767,13.1414,865900.0],["2007-03-15",13.1414,13.3883,13.1156,13.2372,664500.0],["2007-03-16",13.2777,13.3883,13.1525,13.1819,755300.0],["2007-03-19",13.2188,13.3735,13.2004,13.333,409600.0],["2007-03-20",13.3698,13.484,13.3072,13.4251,335900.0],["2007-03-21",13.4656,13.8635,13.4104,13.8267,719100.0],["2007-03-22",13.8598,13.9004,13.753,13.764,572300.0],["2007-03-23",13.7861,13.8377,13.7346,13.8119,313100.0],["2007-03-26",13.7935,13.8672,13.6498,13.764,601400.0],["2007-03-27",13.7677,13.893,13.683,13.8119,859200.0],["2007-03-28",13.7788,13.8193,13.4877,13.5061,844900.0],["2007-03-29",13.7825,13.7825,13.403,13.5504,712600.0],["2007-03-30",13.5872,13.6572,13.4509,13.5283,460700.0],["2007-04-02",13.5283,13.6314,13.4067,13.6314,557800.0],["2007-04-03",13.6793,13.8635,13.6425,13.8488,903700.0],["2007-04-04",13.8525,13.904,13.7272,13.8525,621800.0],["2007-04-05",13.7972,13.7972,13.6682,13.6904,719500.0],["2007-04-09",13.7419,13.8561,13.6167,13.6609,549900.0],["2007-04-10",13.6314,13.6388,13.5798,13.6204,1044000.0],["2007-04-11",13.6314,13.6867,13.5909,13.624,1132700.0],["2007-04-12",13.6277,13.6719,13.5172,13.6682,659600.0],["2007-04-13",13.6683,13.8414,13.6351,13.8414,710400.0],["2007-04-16",13.9777,14.2909,13.9261,14.2835,873700.0],["2007-04-17",14.3056,14.4972,14.3056,14.4677,978200.0],["2007-04-18",14.4677,14.4788,14.3019,14.3646,709500.0],["2007-04-19",14.3535,14.4014,14.2504,14.313,507800.0],["2007-04-20",14.4603,14.5119,14.3646,14.4272,773300.0],["2007-04-23",14.3867,14.4604,14.3204,14.3204,440700.0],["2007-04-24",14.3572,14.3682,14.1656,14.2282,895100.0],["2007-04-25",14.2282,14.383,14.1656,14.3351,695000.0],["2007-04-26",14.3093,14.4014,14.2246,14.313,892300.0],["2007-04-27",14.3682,14.4235,14.1767,14.2614,612800.0],["2007-04-30",14.2651,14.2909,13.9998,14.0588,1096500.0],["2007-05-01",14.3793,14.3793,13.7382,14.0293,1035200.0],["2007-05-02",13.9372,13.9814,13.7898,13.9114,863000.0],["2007-05-03",13.9151,14.0183,13.893,14.0183,674500.0],["2007-05-04",14.0627,14.0627,13.8775,13.9664,748000.0],["2007-05-07",13.9923,14.0627,13.9367,14.0479,662000.0],["2007-05-08",14.0294,14.0627,13.959,14.0219,382800.0],["2007-05-09",14.022,14.0812,13.9479,14.0738,349500.0],["2007-05-10",14.059,14.059,13.7478,13.7478,615700.0],["2007-05-11",13.7478,13.7775,13.5181,13.7626,1076600.0],["2007-05-14",13.7997,13.8367,13.6552,13.7108,830200.0],["2007-05-15",13.7256,13.9219,13.7182,13.7367,1002000.0],["2007-05-16",13.7293,13.9627,13.7293,13.9145,934400.0],["2007-05-17",13.9108,14.0071,13.8664,13.8775,507300.0],["2007-05-18",13.9108,14.0294,13.9071,14.0294,604900.0],["2007-05-21",14.0294,14.3109,14.0108,14.2183,986500.0],["2007-05-22",14.2183,14.3665,14.1405,14.3183,795800.0],["2007-05-23",14.322,14.3665,14.1368,14.1405,605500.0],["2007-05-24",14.1405,14.259,13.9775,13.9997,524400.0],["2007-05-25",14.0145,14.0145,13.8515,13.8552,581600.0],["2007-05-29",13.8589,13.9775,13.8552,13.9405,795900.0],["2007-05-30",13.9367,14.1664,13.9034,14.159,546800.0],["2007-05-31",14.1738,14.4332,14.1738,14.4258,820300.0],["2007-06-01",14.448,14.4999,14.1553,14.2072,1119500.0],["2007-06-04",14.1961,14.2294,14.1368,14.1961,501800.0],["2007-06-05",14.1738,14.2331,14.096,14.2035,538200.0],["2007-06-06",14.1812,14.222,14.0664,14.1664,519000.0],["2007-06-07",14.1516,14.185,13.9405,13.9479,666500.0],["2007-06-08",13.9256,13.9293,13.7589,13.9034,853500.0],["2007-06-11",13.9108,13.996,13.8367,13.9738,652500.0],["2007-06-12",13.9479,14.1516,13.9145,13.9182,889700.0],["2007-06-13",13.9923,14.2665,13.959,14.2665,609200.0],["2007-06-14",14.2146,14.4183,14.1146,14.4146,769700.0],["2007-06-15",14.5628,14.6443,14.4554,14.5814,1087000.0],["2007-06-18",14.5962,14.5962,14.2961,14.3887,611400.0],["2007-06-19",14.3924,14.4924,14.3405,14.4702,629600.0],["2007-06-20",14.8999,15.3445,14.837,14.8777,1915800.0],["2007-06-21",14.7962,14.9852,14.6888,14.8703,804300.0],["2007-06-22",14.8703,14.9666,14.6888,14.7444,929900.0],["2007-06-25",14.6962,14.8555,14.4406,14.4924,622500.0],["2007-06-26",14.5591,14.6073,14.3294,14.3887,956500.0],["2007-06-27",14.3183,14.5628,14.285,14.5554,636700.0],["2007-06-28",14.5591,14.585,14.3961,14.4369,878200.0],["2007-06-29",14.448,14.5332,14.0627,14.1998,771500.0],["2007-07-02",14.0775,14.3924,13.9775,14.385,744800.0],["2007-07-03",14.448,14.5776,14.448,14.5369,358400.0],["2007-07-05",14.5332,14.5591,14.4369,14.4998,410000.0],["2007-07-06",14.4813,14.5739,14.448,14.5554,349200.0],["2007-07-09",14.5925,14.6628,14.485,14.6221,473000.0],["2007-07-10",14.5184,14.5665,14.3443,14.3813,1328700.0],["2007-07-11",14.3813,14.5258,14.3813,14.511,801700.0],["2007-07-12",14.511,14.6666,14.4776,14.6629,831000.0],["2007-07-13",14.5665,14.7777,14.5443,14.7295,603600.0],["2007-07-16",14.6777,14.9444,14.6777,14.8259,685100.0],["2007-07-17",14.8518,15.0333,14.7592,14.9148,446200.0],["2007-07-18",14.8073,14.9481,14.5221,14.711,878100.0],["2007-07-19",14.711,14.8184,14.4961,14.5517,951800.0],["2007-07-20",14.5517,14.6332,14.3554,14.4554,1694100.0],["2007-07-23",14.5702,14.7221,14.5406,14.6221,626300.0],["2007-07-24",14.9407,14.9407,14.3776,14.448,1333500.0],["2007-07-25",14.5591,14.7036,14.3628,14.6666,986000.0],["2007-07-26",14.5036,14.511,13.8775,14.2294,1155400.0],["2007-07-27",14.259,14.7629,13.2736,13.3255,1830900.0],["2007-07-30",13.3551,13.6441,13.3255,13.5144,2085700.0],["2007-07-31",13.5811,13.7071,13.3033,13.3403,1442300.0],["2007-08-01",13.3514,13.4626,13.0995,13.4033,2151800.0],["2007-08-02",13.4996,13.6367,13.2884,13.4033,857100.0],["2007-08-03",13.4255,13.4774,12.9032,12.9069,1515100.0],["2007-08-06",13.0112,13.2088,12.7578,13.2088,996800.0],["2007-08-07",13.123,13.3429,12.9814,13.2945,1165900.0],["2007-08-08",13.3839,13.7156,13.2125,13.5293,1540900.0],["2007-08-09",12.6907,13.5293,12.0832,12.5081,2299700.0],["2007-08-10",12.3851,12.7652,11.9975,12.5118,1780200.0],["2007-08-13",12.7056,13.2199,12.4522,12.5081,1679800.0],["2007-08-14",12.5565,12.6087,11.744,11.8372,2428500.0],["2007-08-15",11.7403,12.0981,11.6844,11.7179,1403000.0],["2007-08-16",11.58,12.3105,11.2968,12.3105,2226000.0],["2007-08-17",13.0559,14.1592,12.6795,13.0485,2692500.0],["2007-08-20",13.0336,13.1529,12.3813,12.4261,1775300.0],["2007-08-21",12.4261,12.7578,12.4074,12.6236,1361700.0],["2007-08-22",12.7652,12.974,12.6012,12.8174,1035300.0],["2007-08-23",12.9367,13.0187,12.6348,12.933,1467100.0],["2007-08-24",12.8733,13.1193,12.7652,13.1193,941300.0],["2007-08-27",13.1156,13.1752,13.015,13.1193,787400.0],["2007-08-28",13.0671,13.0709,12.605,12.6422,880700.0],["2007-08-29",12.6795,12.8621,12.3031,12.8621,1151600.0],["2007-08-30",12.7727,13.2199,12.6982,12.9777,1119900.0],["2007-08-31",13.1566,13.2758,13.0485,13.0858,562200.0],["2007-09-04",13.1529,13.4547,13.082,13.3467,532200.0],["2007-09-05",13.1789,13.205,12.8323,13.0038,655900.0],["2007-09-06",13.0746,13.2237,12.877,13.2237,679500.0],["2007-09-07",13.2237,13.5852,13.1976,13.4436,1978500.0],["2007-09-10",13.533,13.5591,13.1491,13.287,808800.0],["2007-09-11",13.3728,13.5777,13.3392,13.4808,788200.0],["2007-09-12",13.3951,13.8163,13.3019,13.7007,1179800.0],["2007-09-13",13.7902,13.9094,13.7268,13.7827,915100.0],["2007-09-14",13.6933,13.7455,13.6076,13.7455,873600.0],["2007-09-17",13.6635,13.6709,13.4883,13.5591,793300.0],["2007-09-18",13.6746,14.9158,13.5554,14.789,2079800.0],["2007-09-19",14.7219,14.8971,14.1443,14.1964,1373300.0],["2007-09-20",14.1629,14.1629,13.8684,13.9504,1206300.0],["2007-09-21",14.1629,14.1815,13.9504,14.1517,890500.0],["2007-09-24",14.1256,14.2263,13.9952,14.0101,859000.0],["2007-09-25",13.8685,14.3753,13.8685,14.23,773200.0],["2007-09-26",14.3679,14.7369,14.3641,14.6549,973400.0],["2007-09-27",14.6176,14.9008,14.6176,14.8636,981900.0],["2007-09-28",14.7816,14.8226,14.6511,14.7965,470200.0],["2007-10-01",14.7853,14.9456,14.7257,14.8151,1234000.0],["2007-10-02",14.871,14.9456,14.7555,14.8524,670100.0],["2007-10-03",14.7518,15.0015,14.7518,15.0015,781300.0],["2007-10-04",15.0947,15.2363,14.8077,14.9605,973800.0],["2007-10-05",15.0574,15.4077,15.0537,15.3593,577400.0],["2007-10-08",15.363,15.4301,15.0611,15.0872,744600.0],["2007-10-09",15.158,15.4599,15.0648,15.4487,802700.0],["2007-10-10",15.4525,15.4599,15.24,15.3779,653100.0],["2007-10-11",15.4599,15.5866,15.0201,15.2139,783900.0],["2007-10-12",15.281,15.5046,15.2027,15.4636,536600.0],["2007-10-15",15.5456,15.5456,15.0835,15.2177,606100.0],["2007-10-16",15.2885,15.3406,15.0909,15.1282,775100.0],["2007-10-17",15.199,15.5084,15.0462,15.1468,844100.0],["2007-10-18",15.1096,15.2326,14.9605,15.1133,675100.0],["2007-10-19",15.0387,15.1767,14.4685,14.4685,1078600.0],["2007-10-22",14.4052,14.9605,14.3902,14.9158,1245600.0],["2007-10-23",14.9717,15.2214,14.9567,15.2102,682100.0],["2007-10-24",15.1133,15.1916,14.6623,15.0909,604700.0],["2007-10-25",15.1692,15.3183,14.8338,15.1021,801900.0],["2007-10-26",15.8363,15.8363,14.4648,15.2698,943100.0],["2007-10-29",15.3816,15.4636,15.2251,15.4115,809900.0],["2007-10-30",15.4189,15.6724,15.3854,15.609,1050900.0],["2007-10-31",15.7171,16.1569,15.6351,16.0264,1127100.0],["2007-11-01",15.8028,15.8252,15.2437,15.4152,1304500.0],["2007-11-02",15.4525,15.5195,14.9232,15.2736,1112800.0],["2007-11-05",15.1394,15.1394,14.6139,14.8412,1573300.0],["2007-11-06",15.0473,15.3096,14.7513,15.2534,1440500.0],["2007-11-07",14.9649,15.1784,14.7063,14.7063,1574300.0],["2007-11-08",14.6127,14.6464,13.8783,14.4066,3265300.0],["2007-11-09",14.0356,15.332,13.9345,14.9761,2691900.0],["2007-11-12",14.9199,15.3395,14.8749,14.9274,1173400.0],["2007-11-13",15.1522,15.8042,15.1522,15.8042,2184400.0],["2007-11-14",15.8304,15.8791,15.4894,15.5231,1794400.0],["2007-11-15",15.5007,15.5381,14.6539,14.8337,1992800.0],["2007-11-16",14.9873,14.9911,14.5003,14.7738,1620800.0],["2007-11-19",14.6501,14.7288,14.238,14.3916,1375900.0],["2007-11-20",14.459,14.755,13.9083,14.2829,1850500.0],["2007-11-21",14.0769,14.2829,13.7734,13.8371,1918200.0],["2007-11-23",14.0094,14.2455,14.0019,14.2043,394200.0],["2007-11-26",14.1443,14.223,13.5935,13.6272,1858000.0],["2007-11-27",13.646,14.253,13.646,14.253,1803600.0],["2007-11-28",14.2979,15.1447,14.2942,15.126,1762600.0],["2007-11-29",15.0473,15.0735,14.6614,14.8562,881000.0],["2007-11-30",15.2346,15.5606,15.111,15.2833,1083000.0],["2007-12-03",15.2721,15.2721,14.6614,14.6876,1435600.0],["2007-12-04",14.6276,14.7438,14.504,14.5527,1534500.0],["2007-12-05",14.6576,14.785,14.3466,14.5302,1293900.0],["2007-12-06",14.5265,15.0848,14.459,15.0773,1004700.0],["2007-12-07",15.0435,15.3957,14.9686,15.1297,1175000.0],["2007-12-10",15.141,15.8566,15.0998,15.6655,1187300.0],["2007-12-11",15.643,15.8154,14.8487,14.9124,1847300.0],["2007-12-12",15.2796,15.703,15.0361,15.2833,1824700.0],["2007-12-13",15.1784,15.5681,15.066,15.5231,1309600.0],["2007-12-14",15.5007,15.5306,15.2346,15.3246,1655600.0],["2007-12-17",15.1934,15.4182,14.8674,14.8787,1385600.0],["2007-12-18",15.0398,15.4707,15.0398,15.362,1608600.0],["2007-12-19",15.5119,15.6618,15.2384,15.4669,842200.0],["2007-12-20",15.5306,15.6318,15.0773,15.1747,970500.0],["2007-12-21",15.362,15.4594,15.2309,15.4332,1463000.0],["2007-12-24",15.5119,15.8379,15.4782,15.8154,377900.0],["2007-12-26",15.6955,15.924,15.4594,15.8603,968800.0],["2007-12-27",15.7667,15.7667,15.4257,15.4257,795500.0],["2007-12-28",15.3508,15.673,15.3096,15.407,369700.0],["2007-12-31",15.3096,15.5082,15.2084,15.422,434400.0],["2008-01-02",15.3733,15.4932,15.1297,15.2197,1143700.0],["2008-01-03",15.2759,15.3883,15.0061,15.1072,1021500.0],["2008-01-04",14.9311,14.9874,14.564,14.6089,1255800.0],["2008-01-07",14.6689,14.9311,14.3654,14.6314,1957900.0],["2008-01-08",15.0398,15.2459,14.5714,14.5977,2123700.0],["2008-01-09",14.83,15.407,14.83,15.407,2940600.0],["2008-01-10",15.2646,16.0177,15.1372,15.8566,2071900.0],["2008-01-11",15.7629,16.3362,15.6505,16.2088,1987600.0],["2008-01-14",16.3737,16.4711,16.1863,16.3849,1794400.0],["2008-01-15",16.2912,16.3662,15.7067,15.7105,2254600.0],["2008-01-16",15.6655,16.2463,15.6655,15.8716,2321000.0],["2008-01-17",15.9803,16.1301,15.4332,15.5531,2224200.0],["2008-01-18",15.7142,15.8416,15.0361,15.2496,1763600.0],["2008-01-22",14.5377,15.7067,14.5377,15.2496,2955700.0],["2008-01-23",14.7738,16.8645,14.5639,16.6322,3145000.0],["2008-01-24",16.6884,16.7783,16.0215,16.2276,2710100.0],["2008-01-25",16.5198,16.6097,15.7067,15.8454,2304700.0],["2008-01-28",15.1859,15.5756,15.0473,15.5344,2163700.0],["2008-01-29",15.658,15.9578,15.5269,15.8828,1200200.0],["2008-01-30",15.8454,16.2987,15.6992,15.748,1479100.0],["2008-01-31",15.3096,16.0739,15.2421,15.8753,2079200.0],["2008-02-01",16.0102,16.3774,15.8117,16.3549,1336300.0],["2008-02-04",16.3549,16.3549,15.984,16.1077,953500.0],["2008-02-05",15.5719,15.9278,15.5719,15.6243,1661000.0],["2008-02-06",15.7523,15.9557,15.4323,15.4586,1428900.0],["2008-02-07",15.3946,15.8917,15.3946,15.741,1138000.0],["2008-02-08",15.6205,15.8201,15.4887,15.6469,1007100.0],["2008-02-11",15.6959,15.8239,15.4624,15.7674,804700.0],["2008-02-12",15.8314,16.016,15.5866,15.9067,1414700.0],["2008-02-13",16.144,16.144,15.6431,15.9067,1184300.0],["2008-02-14",15.8804,15.9067,15.4209,15.4322,1147800.0],["2008-02-15",15.4134,15.6205,15.0444,15.6168,1244200.0],["2008-02-19",15.7712,15.8992,15.3682,15.4699,1316300.0],["2008-02-20",15.4247,16.0385,15.2892,15.8653,1516300.0],["2008-02-21",15.9406,16.0047,15.5603,15.6017,799000.0],["2008-02-22",15.6582,15.8503,15.2477,15.8503,948000.0],["2008-02-25",15.8841,16.1929,15.6582,16.1929,1049000.0],["2008-02-26",16.1101,16.4754,16.0762,16.3059,1347700.0],["2008-02-27",16.1553,16.5808,15.9067,16.3285,914200.0],["2008-02-28",16.1967,16.1967,15.7712,15.8879,739200.0],["2008-02-29",15.6959,15.7787,15.2364,15.2816,1208900.0],["2008-03-03",15.2854,15.372,14.9314,15.1875,1080100.0],["2008-03-04",15.0783,15.3795,14.9879,15.2289,1026700.0],["2008-03-05",15.2666,15.6469,15.0971,15.2628,938500.0],["2008-03-06",15.1686,15.2214,14.7205,14.7205,1083900.0],["2008-03-07",14.6603,15.1912,14.5473,14.8523,845700.0],["2008-03-10",14.8598,15.0707,14.5586,14.5661,1437100.0],["2008-03-11",14.5209,15.8653,14.5209,15.8352,1500500.0],["2008-03-12",15.8427,15.9256,15.3456,15.3456,1373100.0],["2008-03-13",14.7808,15.3343,14.3891,15.1536,1543300.0],["2008-03-14",15.2515,15.3268,14.1632,14.4268,2075800.0],["2008-03-17",14.0803,14.6038,13.5682,13.5682,2451800.0],["2008-03-18",13.9711,14.8674,13.9561,14.7732,2158100.0],["2008-03-19",15.0519,15.0519,14.5699,14.6979,2421800.0],["2008-03-20",14.8824,15.0858,14.6565,14.9502,1905600.0],["2008-03-24",15.0632,15.5942,15.0105,15.2854,1021400.0],["2008-03-25",15.4172,15.9519,15.1573,15.7599,1477400.0],["2008-03-26",15.6281,15.7147,15.1046,15.1875,1591100.0],["2008-03-27",15.4209,15.4209,14.7054,14.7054,992800.0],["2008-03-28",14.7808,14.8749,14.3213,14.3402,927800.0],["2008-03-31",14.3402,14.9728,14.1895,14.7469,1232200.0],["2008-04-01",14.9879,15.5189,14.9615,15.421,1325100.0],["2008-04-02",15.4323,15.6092,15.2063,15.3117,1221800.0],["2008-04-03",15.1235,15.4059,14.9615,15.2892,856300.0],["2008-04-04",15.2816,15.2891,14.6565,14.6791,2109100.0],["2008-04-07",14.1218,14.5285,13.7527,14.0766,2658300.0],["2008-04-08",13.9485,13.9485,13.0334,13.1765,4221400.0],["2008-04-09",13.1803,13.2707,12.8113,12.8828,2879100.0],["2008-04-10",12.8753,13.5079,12.8226,13.346,2562700.0],["2008-04-11",13.2104,13.2519,12.8263,12.8753,1759400.0],["2008-04-14",12.5891,12.7246,12.1673,12.461,3973300.0],["2008-04-15",12.4422,12.623,12.2577,12.4271,1878900.0],["2008-04-16",12.6343,12.6606,12.3895,12.6267,2779000.0],["2008-04-17",12.5288,12.702,12.4309,12.6004,1305800.0],["2008-04-18",12.6493,12.879,12.4949,12.5175,1917400.0],["2008-04-21",12.5213,12.5213,12.1635,12.3744,1812100.0],["2008-04-22",12.3744,12.4309,12.1861,12.3518,2302000.0],["2008-04-23",12.3142,12.4309,12.284,12.3556,1735600.0],["2008-04-24",12.3932,12.7209,12.3142,12.7209,1236000.0],["2008-04-25",13.0862,13.0862,12.3744,12.6832,1305400.0],["2008-04-28",12.7096,12.7322,12.5288,12.7058,1640400.0],["2008-04-29",12.6644,12.702,12.5401,12.5778,1068100.0],["2008-04-30",12.5778,12.8828,12.5138,12.6079,1244600.0],["2008-05-01",12.6154,13.1426,12.5401,13.0749,1118100.0],["2008-05-02",13.1803,13.2406,12.6682,13.1276,2102100.0],["2008-05-05",12.9882,13.346,12.9882,13.218,1566200.0],["2008-05-06",13.0928,13.4113,12.998,13.3886,1325200.0],["2008-05-07",13.5099,13.563,13.1383,13.2217,2215200.0],["2008-05-08",13.2066,13.3317,12.998,13.1232,1376000.0],["2008-05-09",13.127,13.4265,12.926,13.2748,1407200.0],["2008-05-12",13.2786,13.6426,13.2786,13.6009,879900.0],["2008-05-13",13.5403,13.6085,13.3772,13.5023,1229300.0],["2008-05-14",13.5668,13.7526,13.472,13.6464,1491400.0],["2008-05-15",13.6351,13.7147,13.4189,13.7147,837800.0],["2008-05-16",13.6957,13.7336,13.4758,13.6161,672900.0],["2008-05-19",13.6199,13.7033,13.5061,13.6161,1172800.0],["2008-05-20",13.544,13.544,13.3014,13.3924,933400.0],["2008-05-21",13.3621,13.4872,13.1952,13.2255,1476000.0],["2008-05-22",13.2445,13.4606,13.1725,13.3772,1054200.0],["2008-05-23",13.2635,13.3052,13.108,13.1573,692900.0],["2008-05-27",13.1194,13.4872,13.1194,13.4379,1123100.0],["2008-05-28",13.5061,13.6275,13.3469,13.582,1099300.0],["2008-05-29",13.6047,13.9839,13.6047,13.8171,830400.0],["2008-05-30",14.018,14.2759,13.9536,13.9573,1839700.0],["2008-06-02",13.8739,14.0104,13.7223,13.9043,1034000.0],["2008-06-03",14.018,14.0938,13.7564,13.9915,1458500.0],["2008-06-04",13.9194,14.2759,13.8588,14.0484,979100.0],["2008-06-05",14.2038,14.3896,14.0711,14.3858,586700.0],["2008-06-06",14.1735,14.2228,13.8095,13.8095,900400.0],["2008-06-09",13.8777,14.0976,13.745,13.9156,752500.0],["2008-06-10",13.8398,14.2,13.6768,14.0673,1434500.0],["2008-06-11",13.9384,14.1166,13.7033,13.7071,1397200.0],["2008-06-12",13.7526,14.1962,13.7109,13.8967,748000.0],["2008-06-13",14.1356,14.2455,13.8436,14.2455,780800.0],["2008-06-16",14.1583,14.4237,14.128,14.3403,755900.0],["2008-06-17",14.1773,14.7157,14.0142,14.0521,876200.0],["2008-06-18",13.9611,14.1773,13.8436,14.0408,893800.0],["2008-06-19",14.1318,14.3024,13.8398,14.3024,715700.0],["2008-06-20",14.2341,14.2607,13.9118,13.9384,1033200.0],["2008-06-23",14.0938,14.0938,13.6502,13.6957,951500.0],["2008-06-24",13.6123,13.946,13.4038,13.7261,1121100.0],["2008-06-25",13.7943,14.2607,13.7261,13.9308,1003600.0],["2008-06-26",13.7374,13.7905,13.2976,13.2976,1157500.0],["2008-06-27",13.3772,13.5175,13.2218,13.3241,1044700.0],["2008-06-30",13.3203,13.453,12.998,13.0511,1296700.0],["2008-07-01",13.0473,13.2028,12.5885,13.1383,2164000.0],["2008-07-02",13.1725,13.2104,12.7781,12.8388,1188600.0],["2008-07-03",12.9867,13.1459,12.4065,12.5127,748100.0],["2008-07-07",12.7061,12.7478,11.9439,12.1449,2209500.0],["2008-07-08",12.1487,12.7819,11.9894,12.763,1664800.0],["2008-07-09",12.763,12.7819,12.0198,12.0691,1253300.0],["2008-07-10",12.0691,12.4634,11.8871,12.2814,1362700.0],["2008-07-11",12.1601,12.3914,11.7885,11.9705,1451600.0],["2008-07-14",12.0653,12.289,11.6027,11.7202,2307200.0],["2008-07-15",11.5496,12.1335,11.2918,11.6482,2582600.0],["2008-07-16",11.8795,12.5961,11.5117,12.562,1621000.0],["2008-07-17",12.6682,13.4341,12.6682,13.3241,1891900.0],["2008-07-18",12.998,13.2407,12.543,13.0473,1756700.0],["2008-07-21",13.036,13.1004,12.3648,12.4445,1518700.0],["2008-07-22",11.8795,13.5023,11.8795,13.4834,2053800.0],["2008-07-23",13.4113,13.7298,13.2255,13.5971,1764200.0],["2008-07-24",13.6199,13.6578,12.9146,12.9791,1518900.0],["2008-07-25",12.7516,12.8122,12.2321,12.5127,3034500.0],["2008-07-28",12.1297,12.3155,11.724,11.7923,2929600.0],["2008-07-29",11.7885,12.3421,11.6634,12.3421,2091200.0],["2008-07-30",12.5051,12.6302,12.0956,12.4179,1741400.0],["2008-07-31",12.3914,12.581,12.1563,12.4596,1633900.0],["2008-08-01",12.3231,12.4862,12.0349,12.3497,1412700.0],["2008-08-04",12.2094,12.38,11.9781,12.1411,887800.0],["2008-08-05",12.38,12.5468,12.2738,12.4065,1707800.0],["2008-08-06",12.376,12.4524,12.0093,12.0398,1847500.0],["2008-08-07",11.887,12.0207,11.5624,11.7801,2315600.0],["2008-08-08",11.7725,12.3454,11.7572,12.2958,892200.0],["2008-08-11",12.078,12.777,12.0589,12.3989,1242500.0],["2008-08-12",12.3569,12.3569,11.6617,11.7534,1382800.0],["2008-08-13",11.6617,11.8832,11.3294,11.486,1696300.0],["2008-08-14",11.3523,12.0933,11.1804,12.0436,1484700.0],["2008-08-15",12.1468,12.227,11.7916,12.0819,769100.0],["2008-08-18",12.1277,12.1277,11.6884,11.7419,1032100.0],["2008-08-19",11.9864,12.7541,11.8603,12.2385,3108800.0],["2008-08-20",12.3645,12.5211,12.2308,12.3913,2607300.0],["2008-08-21",12.2308,12.4982,12.1315,12.4142,1405200.0],["2008-08-22",12.4638,12.8611,12.4142,12.6739,1286600.0],["2008-08-25",12.5517,12.7083,12.4638,12.5211,1683300.0],["2008-08-26",12.5593,12.5593,12.2385,12.46,1621300.0],["2008-08-27",12.567,12.7541,12.3913,12.7503,1293800.0],["2008-08-28",12.8534,13.1017,12.651,12.968,1589500.0],["2008-08-29",12.8267,12.968,12.7618,12.7732,1084600.0],["2008-09-02",13.0292,13.4111,12.8955,13.1705,2400400.0],["2008-09-03",13.1399,13.3882,12.9642,13.3882,3142100.0],["2008-09-04",13.2545,13.6403,13.0635,13.2278,4451800.0],["2008-09-05",12.8667,13.2817,12.7173,13.2693,1878700.0],["2008-09-08",13.7673,14.0786,13.261,13.7507,2314600.0],["2008-09-09",13.7009,14.1035,13.178,13.1821,2297700.0],["2008-09-10",13.1365,13.4104,12.7629,13.1199,1709800.0],["2008-09-11",12.8667,13.5557,12.8086,13.4478,2214500.0],["2008-09-12",13.29,13.4851,13.0742,13.2983,1409700.0],["2008-09-15",12.7173,13.4229,12.6425,12.9331,2007900.0],["2008-09-16",12.2773,13.7258,12.2773,13.7217,2517400.0],["2008-09-17",13.2942,13.9873,12.5678,12.6633,5092400.0],["2008-09-18",12.8127,13.4229,7.1265,11.248,13330300.0],["2008-09-19",13.9458,15.2034,11.6049,13.0742,4610500.0],["2008-09-22",13.6968,13.6968,12.4433,13.0825,1392800.0],["2008-09-23",13.1821,13.1821,12.4558,12.7007,833800.0],["2008-09-24",12.8874,13.2402,12.2524,12.6218,961000.0],["2008-09-25",12.7795,13.344,12.6218,13.1489,631000.0],["2008-09-26",13.1406,13.3108,12.5429,13.29,885700.0],["2008-09-29",13.2029,13.2734,11.0819,11.3102,1303400.0],["2008-09-30",12.7048,13.2734,11.6464,11.9743,990400.0],["2008-10-01",11.8373,12.2815,10.9035,11.7626,1019800.0],["2008-10-02",11.9743,12.1071,10.3764,10.6129,826800.0],["2008-10-03",10.808,11.3642,10.3805,10.6088,917000.0],["2008-10-06",10.4013,11.6464,9.8866,11.0404,1130500.0],["2008-10-07",12.1196,12.1196,10.2643,10.5756,1365600.0],["2008-10-08",10.5839,10.9574,9.5379,9.6749,955700.0],["2008-10-09",10.0941,10.1066,8.3965,8.4463,1994800.0],["2008-10-10",8.1019,10.1273,8.0354,10.1273,2598900.0],["2008-10-13",10.671,11.3102,10.1439,11.3102,1688300.0],["2008-10-14",11.6672,11.8041,10.1315,10.8952,1761000.0],["2008-10-15",10.9035,10.9035,9.1063,9.2391,971400.0],["2008-10-16",9.2557,9.5006,8.3841,9.3719,1850100.0],["2008-10-17",8.8697,9.9322,8.8697,9.3014,1494100.0],["2008-10-20",9.1519,9.5877,8.9486,9.5006,1804200.0],["2008-10-21",9.4674,9.8741,9.4425,9.4964,2232300.0],["2008-10-22",9.7081,9.7123,8.5377,8.8905,2355700.0],["2008-10-23",8.8614,9.1021,8.16,8.5667,2016900.0],["2008-10-24",7.8445,9.2017,7.5249,8.9901,1432300.0],["2008-10-27",9.0814,9.8326,8.9776,9.4964,1736500.0],["2008-10-28",10.036,10.6876,8.9901,10.6835,1942600.0],["2008-10-29",10.642,10.7665,10.1771,10.2601,1840400.0],["2008-10-30",10.5839,10.7416,9.8534,10.0236,1421200.0],["2008-10-31",10.0941,10.4054,9.8866,10.0443,1248200.0],["2008-11-03",10.0153,10.3847,9.9987,10.1771,866400.0],["2008-11-04",10.3639,10.6835,10.1979,10.6129,710900.0],["2008-11-05",10.5166,10.6884,10.0431,10.0557,684300.0],["2008-11-06",9.7079,10.1479,9.4691,9.5236,1427400.0],["2008-11-07",9.5948,9.6954,9.2093,9.6325,1130800.0],["2008-11-10",9.6618,9.8462,9.4817,9.6618,835100.0],["2008-11-11",9.4691,9.8923,9.3518,9.6325,1330000.0],["2008-11-12",9.4272,9.754,8.5431,8.6605,1741100.0],["2008-11-13",8.8197,9.3266,8.2624,9.3099,1979100.0],["2008-11-14",9.2051,9.4649,8.7568,8.782,1457400.0],["2008-11-17",8.694,8.8071,8.3839,8.4007,1098800.0],["2008-11-18",8.4174,8.673,7.9356,8.1996,1421000.0],["2008-11-19",8.1828,8.363,7.3993,7.4663,1216900.0],["2008-11-20",7.4663,7.7764,6.9971,7.0683,1952100.0],["2008-11-21",7.3406,7.4831,6.6619,7.3784,2025500.0],["2008-11-24",7.6507,8.0487,7.4915,7.9314,2242600.0],["2008-11-25",7.6172,7.8686,7.039,7.6884,1804200.0],["2008-11-26",7.4663,8.0906,7.3239,7.9649,1401300.0],["2008-11-28",8.0236,8.3169,7.9063,8.3169,656100.0],["2008-12-01",7.9566,8.1577,7.437,7.4454,1898900.0],["2008-12-02",7.613,8.342,7.4999,8.1577,1578000.0],["2008-12-03",7.8309,8.6018,7.7513,8.5892,1278800.0],["2008-12-04",8.3672,8.8783,7.9398,8.1451,1580900.0],["2008-12-05",8.1996,8.9537,7.9021,8.9537,1265000.0],["2008-12-08",9.3811,9.6241,9.1758,9.3937,1469600.0],["2008-12-09",9.2219,9.8671,9.1549,9.4607,1927800.0],["2008-12-10",9.4691,9.7792,9.4146,9.7247,1255000.0],["2008-12-11",9.4104,9.9384,8.7233,8.8741,1826000.0],["2008-12-12",8.5599,8.5599,7.9817,8.2792,2407000.0],["2008-12-15",8.2876,8.6102,7.6842,7.9189,1258500.0],["2008-12-16",8.0571,8.3043,7.9147,8.1912,2528300.0],["2008-12-17",8.2163,8.4342,7.9649,8.2792,1488700.0],["2008-12-18",8.3378,8.3378,6.7289,6.951,5993700.0],["2008-12-19",7.2233,7.2485,6.8211,7.1731,3931100.0],["2008-12-22",7.0809,7.215,6.8379,6.9175,3001600.0],["2008-12-23",6.9971,7.1479,6.8379,6.8588,1369800.0],["2008-12-24",6.863,7.1186,6.863,7.018,501700.0],["2008-12-26",7.1186,7.1186,6.884,6.9217,647700.0],["2008-12-29",6.9217,7.0055,6.62,6.7624,962200.0],["2008-12-30",6.8043,7.0809,6.6786,7.0474,1192600.0],["2008-12-31",7.0348,7.3909,7.0222,7.106,2043600.0],["2009-01-02",7.2485,7.3406,6.9259,7.3071,1579500.0],["2009-01-05",7.2233,7.8015,7.2233,7.7303,3040100.0],["2009-01-06",7.8853,8.3462,7.8225,7.9649,2495500.0],["2009-01-07",7.8434,8.1158,7.7219,7.7722,1644100.0],["2009-01-08",7.701,8.2038,7.701,8.12,1475300.0],["2009-01-09",8.1535,8.2792,7.9021,7.9985,2835900.0],["2009-01-12",7.9524,8.0655,7.6381,7.7261,1816000.0],["2009-01-13",7.6046,8.1577,7.5962,8.032,2045800.0],["2009-01-14",7.8434,8.0194,7.4789,7.7513,2774600.0],["2009-01-15",7.7596,7.8602,7.282,7.6507,1816400.0],["2009-01-16",7.9314,7.9314,7.4999,7.8015,1528100.0],["2009-01-20",7.5208,7.7094,7.0222,7.0641,2584500.0],["2009-01-21",7.1856,7.5627,6.8043,7.5459,2887700.0],["2009-01-22",7.7387,7.8015,7.3323,7.458,2576300.0],["2009-01-23",7.1856,8.3001,6.7457,8.1619,2922400.0],["2009-01-26",8.1619,8.4258,7.8225,8.0152,2411900.0],["2009-01-27",8.0445,8.1786,7.8853,8.1409,1347600.0],["2009-01-28",8.6186,9.0166,8.451,9.0124,2321100.0],["2009-01-29",8.782,8.9454,8.3881,8.4091,1698500.0],["2009-01-30",8.342,8.6018,8.0529,8.1786,1614600.0],["2009-02-02",8.0823,8.4552,7.9272,8.3714,1875700.0],["2009-02-03",8.4258,8.5096,8.275,8.3755,1536900.0],["2009-02-04",8.4604,8.9693,8.4137,8.7784,1778200.0],["2009-02-05",8.7148,9.2703,8.6597,9.071,2025500.0],["2009-02-06",9.071,9.7241,9.0456,9.5884,2150800.0],["2009-02-09",9.6732,9.7199,9.3764,9.5714,1468500.0],["2009-02-10",9.1474,9.5714,8.524,8.6597,3551900.0],["2009-02-11",8.6894,9.0626,8.6894,8.9905,2142800.0],["2009-02-12",8.9438,9.1092,8.384,9.0371,3579200.0],["2009-02-13",8.9396,9.317,8.7911,9.1262,1975700.0],["2009-02-17",8.5876,8.9396,8.5664,8.736,2719700.0],["2009-02-18",8.8123,9.0244,8.6088,8.8081,2856400.0],["2009-02-19",8.9141,9.071,8.4816,8.4985,3130400.0],["2009-02-20",8.384,8.7445,8.2695,8.5749,4432100.0],["2009-02-23",8.719,8.8039,8.2271,8.2356,3165500.0],["2009-02-24",8.2695,8.9438,8.1635,8.9141,2201000.0],["2009-02-25",8.8378,9.1474,8.5664,8.8548,1895900.0],["2009-02-26",8.9947,9.071,8.4519,8.5452,1314300.0],["2009-02-27",8.0532,8.4137,7.7394,7.9981,3113200.0],["2009-03-02",7.7564,7.943,7.4214,7.4553,2229000.0],["2009-03-03",7.5698,7.7055,7.3578,7.4468,2613100.0],["2009-03-04",7.5571,7.943,7.3281,7.7352,2349200.0],["2009-03-05",7.8285,7.8412,7.1669,7.2687,2247300.0],["2009-03-06",7.3366,7.4468,6.8616,7.1245,2822900.0],["2009-03-09",7.0397,7.4214,7.0143,7.2263,1945400.0],["2009-03-10",7.3747,7.7988,7.2221,7.7818,2640300.0],["2009-03-11",7.8242,8.2738,7.6843,8.1593,2709800.0],["2009-03-12",8.2695,8.8251,7.9091,8.7572,2404600.0],["2009-03-13",8.7148,8.8166,8.3162,8.613,2070300.0],["2009-03-16",8.7403,8.9947,8.5197,8.5876,2545600.0],["2009-03-17",8.63,8.8632,8.4392,8.8548,2266100.0],["2009-03-18",8.7403,9.3721,8.4943,9.2746,2635800.0],["2009-03-19",9.4018,9.4442,8.7233,8.7445,1865500.0],["2009-03-20",8.7657,8.842,8.3374,8.4349,2447700.0],["2009-03-23",8.736,9.4485,8.6385,9.4357,2051200.0],["2009-03-24",9.088,9.5418,8.9396,9.2619,2429100.0],["2009-03-25",9.2407,9.7071,9.1643,9.652,2023000.0],["2009-03-26",9.7792,9.8429,9.3976,9.5842,1955500.0],["2009-03-27",9.4061,9.6223,9.3,9.334,1177900.0],["2009-03-30",8.9777,9.1686,8.8336,8.8802,1734500.0],["2009-03-31",9.0329,9.5757,8.9311,9.44,1821600.0],["2009-04-01",9.2916,9.6054,9.2576,9.546,1178300.0],["2009-04-02",9.9022,9.9489,9.669,9.8386,1748200.0],["2009-04-03",9.8047,10.356,9.6859,10.3475,1469500.0],["2009-04-06",10.0125,10.1864,9.6902,9.8895,1285200.0],["2009-04-07",9.5884,9.6944,9.2025,9.2067,1245100.0],["2009-04-08",9.1219,9.423,8.9396,9.3636,1262600.0],["2009-04-09",9.7072,9.9786,9.4994,9.9658,1777400.0],["2009-04-13",9.8301,10.2966,9.5884,10.1991,2430200.0],["2009-04-14",9.9404,10.1779,9.7411,9.8089,1787400.0],["2009-04-15",9.7453,10.2542,9.5672,10.233,1633900.0],["2009-04-16",10.2797,10.2839,9.9658,10.216,1197900.0],["2009-04-17",10.2076,10.3221,10.0082,10.1821,1659600.0],["2009-04-20",10.0252,10.0252,9.4994,9.5206,1560500.0],["2009-04-21",9.423,9.5927,9.2025,9.5884,2354400.0],["2009-04-22",9.3552,9.9743,9.2407,9.6054,2065600.0],["2009-04-23",9.6478,10.0803,9.3594,9.9913,1403800.0],["2009-04-24",10.0591,10.0931,9.6732,9.9701,1937000.0],["2009-04-27",9.881,10.0507,9.6817,9.7411,1212000.0],["2009-04-28",9.6308,9.881,9.5502,9.7156,875600.0],["2009-04-29",9.7962,9.8853,9.5163,9.7877,1682600.0],["2009-04-30",9.9658,10.0888,9.6223,9.7029,1120300.0],["2009-05-01",9.7199,9.8301,9.5757,9.758,1020500.0],["2009-05-04",9.7623,9.9574,9.4951,9.9404,1737500.0],["2009-05-05",9.7411,10.0634,9.7284,9.8471,994400.0],["2009-05-06",9.9071,10.2799,9.7485,9.9971,2021600.0],["2009-05-07",10.0056,10.3913,9.8685,9.9114,1603300.0],["2009-05-08",10.1213,10.417,9.8642,10.417,1901400.0],["2009-05-11",10.0314,10.2842,9.9756,10.0228,1761700.0],["2009-05-12",10.0785,10.2756,9.9285,10.1085,1866100.0],["2009-05-13",9.9585,10.177,9.6286,9.6543,2025200.0],["2009-05-14",9.5171,9.9114,9.5171,9.7957,1379000.0],["2009-05-15",9.7614,9.7657,9.4957,9.6328,1289000.0],["2009-05-18",9.8,10.2199,9.7271,10.1728,1425200.0],["2009-05-19",10.0656,10.2542,9.9114,9.9285,1135000.0],["2009-05-20",10.0871,10.2028,9.47,9.5086,1687300.0],["2009-05-21",9.3886,9.6628,9.2558,9.59,1077700.0],["2009-05-22",9.6628,9.7228,9.5171,9.5471,1125100.0],["2009-05-26",9.4786,9.9457,9.4529,9.9457,1284300.0],["2009-05-27",9.9585,10.177,9.7485,9.7657,1273900.0],["2009-05-28",9.9028,10.2927,9.9028,10.2885,1066900.0],["2009-05-29",10.3013,10.7255,10.1856,10.7255,1464400.0],["2009-06-01",10.7984,11.2226,10.7512,11.0383,1744100.0],["2009-06-02",10.9569,11.3983,10.9484,11.2098,1303200.0],["2009-06-03",11.0855,11.274,10.9698,11.0512,1163200.0],["2009-06-04",11.0855,11.184,10.9655,11.0683,1274600.0],["2009-06-05",11.1798,11.2655,10.8327,10.9441,1285100.0],["2009-06-08",10.7898,10.9612,10.7341,10.8841,648800.0],["2009-06-09",10.9141,11.2397,10.8498,11.1926,833700.0],["2009-06-10",11.3512,11.3811,10.9869,11.1412,912800.0],["2009-06-11",11.1412,11.4069,11.1283,11.3254,716000.0],["2009-06-12",11.3254,11.3254,11.1155,11.2483,447600.0],["2009-06-15",11.154,11.2697,11.0812,11.2183,1034800.0],["2009-06-16",11.2912,11.3597,11.1669,11.1669,869200.0],["2009-06-17",11.1283,11.2012,10.9698,10.9869,977400.0],["2009-06-18",10.9869,11.154,10.8412,10.8927,1357200.0],["2009-06-19",11.0512,11.5054,10.4384,10.4856,2497300.0],["2009-06-22",10.4342,10.4684,9.9157,9.9199,1600500.0],["2009-06-23",9.9071,9.9842,9.6971,9.8857,1903900.0],["2009-06-24",10.0056,10.237,9.9671,10.1899,1195300.0],["2009-06-25",10.1599,10.3699,10.0356,10.3485,1234700.0],["2009-06-26",10.3142,10.4684,10.2927,10.4127,1129600.0],["2009-06-29",10.4256,10.4427,10.327,10.4127,761100.0],["2009-06-30",10.4384,10.4384,10.2242,10.3227,1122000.0],["2009-07-01",10.3699,10.4984,10.2885,10.3142,994700.0],["2009-07-02",10.1556,10.3142,9.9199,9.9199,710600.0],["2009-07-06",9.6157,9.8214,9.5771,9.8171,1251300.0],["2009-07-07",9.77,10.0014,9.77,9.86,1202000.0],["2009-07-08",9.8771,10.0014,9.6457,9.74,1244400.0],["2009-07-09",9.8685,9.8857,9.6885,9.7528,803300.0],["2009-07-10",9.7143,9.8042,9.6371,9.6928,1162400.0],["2009-07-13",9.74,9.9928,9.6628,9.9885,1148000.0],["2009-07-14",10.0185,10.0999,9.8814,10.0356,972000.0],["2009-07-15",10.1556,10.4427,10.0485,10.4084,1047200.0],["2009-07-16",10.3399,10.567,10.2585,10.5156,885600.0],["2009-07-17",10.5156,10.627,10.387,10.5413,896800.0],["2009-07-20",10.5456,10.7384,10.5156,10.7384,1222300.0],["2009-07-21",10.7512,10.9055,10.7127,10.8155,1278100.0],["2009-07-22",10.6998,10.9569,10.6141,10.9484,717600.0],["2009-07-23",10.9655,11.3512,10.8627,11.214,1455100.0],["2009-07-24",11.1712,11.214,10.3784,10.597,2311700.0],["2009-07-27",10.537,10.7984,10.4984,10.7984,1064200.0],["2009-07-28",10.7641,10.9141,10.6913,10.8669,903800.0],["2009-07-29",10.8327,11.0769,10.7341,11.0469,896600.0],["2009-07-30",11.1283,11.3597,11.0769,11.2269,1001200.0],["2009-07-31",11.2483,11.3297,11.0126,11.1112,620600.0],["2009-08-03",11.1669,11.2055,10.4899,10.7812,2202600.0],["2009-08-04",10.6741,10.9141,10.5756,10.9055,1074800.0],["2009-08-05",10.9269,11.1926,10.8284,11.1712,1318200.0],["2009-08-06",11.288,11.5388,11.1928,11.4653,1648200.0],["2009-08-07",11.5518,11.5691,11.4264,11.448,1456400.0],["2009-08-10",11.409,11.5431,11.2836,11.422,850700.0],["2009-08-11",11.3745,11.5518,11.3269,11.4091,1057700.0],["2009-08-12",11.4653,11.582,11.3745,11.4653,651200.0],["2009-08-13",11.5258,11.608,11.3355,11.5258,545400.0],["2009-08-14",11.4696,11.4956,11.3312,11.4307,596500.0],["2009-08-17",11.2058,11.3096,10.929,10.9982,902100.0],["2009-08-18",11.0458,11.2404,10.9939,11.1366,563800.0],["2009-08-19",11.0328,11.1236,10.9852,11.076,772200.0],["2009-08-20",11.0847,11.4956,11.0847,11.4912,717400.0],["2009-08-21",11.5042,11.6685,11.4004,11.6556,1064400.0],["2009-08-24",11.7248,11.7723,11.461,11.4956,557500.0],["2009-08-25",11.5518,11.6296,11.4091,11.5302,693000.0],["2009-08-26",11.4437,11.5431,11.4134,11.4696,596900.0],["2009-08-27",11.4999,11.5518,11.2836,11.4566,615100.0],["2009-08-28",11.4912,11.5647,11.2966,11.4307,358300.0],["2009-08-31",11.2966,11.3658,11.1279,11.3528,521200.0],["2009-09-01",11.3096,11.3701,10.9593,11.0112,1075600.0],["2009-09-02",10.942,11.0717,10.8468,10.9982,825400.0],["2009-09-03",11.0847,11.115,10.8338,10.9593,1948400.0],["2009-09-04",11.0025,11.0198,10.7603,10.9722,964700.0],["2009-09-08",11.0155,11.3096,10.9852,11.3009,809500.0],["2009-09-09",11.2836,11.5388,11.2144,11.5258,711100.0],["2009-09-10",11.4783,11.5172,11.2231,11.3788,968500.0],["2009-09-11",11.3701,11.3831,11.0717,11.0977,947800.0],["2009-09-14",11.0155,11.3874,10.9895,11.3788,868800.0],["2009-09-15",11.3485,11.3528,11.1971,11.2793,681500.0],["2009-09-16",11.2707,11.6772,11.2404,11.6296,1207000.0],["2009-09-17",11.6253,11.8113,11.6037,11.6512,765900.0],["2009-09-18",11.7637,11.7723,11.582,11.6685,974700.0],["2009-09-21",11.5993,11.6339,11.5085,11.5129,570600.0],["2009-09-22",11.6296,11.794,11.5042,11.7594,841600.0],["2009-09-23",11.7723,11.8934,11.5302,11.5302,841600.0],["2009-09-24",11.4696,11.4826,11.0198,11.0933,1408300.0],["2009-09-25",11.1106,11.1106,10.7992,10.9376,1024900.0],["2009-09-28",10.929,11.2361,10.929,11.2317,615000.0],["2009-09-29",11.2447,11.422,11.2231,11.3485,725600.0],["2009-09-30",11.4264,11.5129,11.2836,11.4047,753700.0],["2009-10-01",11.3355,11.4264,10.8684,10.8771,1579400.0],["2009-10-02",10.7776,10.8382,10.7084,10.8079,1205900.0],["2009-10-05",10.8814,11.2663,10.7819,11.262,1262500.0],["2009-10-06",11.3745,11.3745,11.0285,11.1928,1259200.0],["2009-10-07",11.0977,11.2231,11.076,11.1885,1111800.0],["2009-10-08",11.2836,11.3658,11.1885,11.2317,650200.0],["2009-10-09",11.1928,11.3053,11.1625,11.2577,509700.0],["2009-10-12",11.3139,11.3831,11.115,11.2188,473300.0],["2009-10-13",11.2101,11.2274,11.0847,11.1323,468100.0],["2009-10-14",11.3399,11.5691,11.2577,11.5129,1068000.0],["2009-10-15",11.4826,11.5431,11.435,11.5129,773300.0],["2009-10-16",11.3053,11.3528,11.1669,11.2317,833800.0],["2009-10-19",11.249,11.3918,11.1625,11.3269,576200.0],["2009-10-20",11.3182,11.4264,11.2101,11.3399,931400.0],["2009-10-21",11.288,11.5215,11.1366,11.1712,1082500.0],["2009-10-22",11.1712,11.6729,11.0977,11.6166,1508300.0],["2009-10-23",11.8026,12.0708,11.6556,11.8459,2009100.0],["2009-10-26",11.8372,12.1054,11.8372,11.9021,1830400.0],["2009-10-27",11.8934,12.1529,11.8502,11.9064,1593900.0],["2009-10-28",11.9237,12.0016,11.5475,11.5604,1537900.0],["2009-10-29",11.7853,11.8026,11.621,11.755,1664900.0],["2009-10-30",11.7248,11.7507,11.3399,11.3528,1368500.0],["2009-11-02",11.4307,11.6642,11.3182,11.595,1446200.0],["2009-11-03",11.4653,11.6772,11.4177,11.5864,1410200.0],["2009-11-04",11.6815,11.7594,11.4004,11.4264,1017700.0],["2009-11-05",11.5617,11.614,11.4307,11.6009,890400.0],["2009-11-06",11.518,11.6533,11.4351,11.6184,758300.0],["2009-11-09",11.697,11.9108,11.6358,11.9021,656100.0],["2009-11-10",11.8497,11.9501,11.7711,11.8803,651600.0],["2009-11-11",11.9806,12.0898,11.9457,12.0243,635600.0],["2009-11-12",12.0156,12.0985,11.8934,11.8977,794300.0],["2009-11-13",11.8977,12.0243,11.8104,12.0199,674200.0],["2009-11-16",12.129,12.2425,12.1029,12.1814,1105500.0],["2009-11-17",12.1814,12.2032,12.0461,12.0854,1203800.0],["2009-11-18",12.0461,12.0767,11.841,11.937,1288400.0],["2009-11-19",11.8628,11.9065,11.662,11.7581,906400.0],["2009-11-20",11.71,11.7188,11.6053,11.6271,1039300.0],["2009-11-23",11.7755,11.7755,11.3347,11.3914,2043100.0],["2009-11-24",11.4569,11.7013,11.2867,11.3696,1789000.0],["2009-11-25",11.4482,11.4744,11.3565,11.3914,916900.0],["2009-11-27",11.1296,11.2736,11.0903,11.1732,748800.0],["2009-11-30",11.1994,11.2911,11.1339,11.2518,1222000.0],["2009-12-01",11.3434,11.4263,11.2605,11.3478,961500.0],["2009-12-02",11.3478,11.4045,11.2081,11.2518,1221400.0],["2009-12-03",11.3129,11.3958,11.2038,11.2299,1123700.0],["2009-12-04",11.3958,11.4133,11.0685,11.2518,1195300.0],["2009-12-07",11.2038,11.2605,10.9026,10.9157,1925100.0],["2009-12-08",10.8764,10.9593,10.8284,10.8939,930000.0],["2009-12-09",10.8852,11.0859,10.8502,11.0335,820000.0],["2009-12-10",11.099,11.1557,11.0466,11.0554,596000.0],["2009-12-11",11.0859,11.1077,10.9768,11.0685,773400.0],["2009-12-14",11.0946,11.1034,10.9332,11.0074,888600.0],["2009-12-15",10.9724,10.9724,10.8546,10.9113,1382200.0],["2009-12-16",10.9724,11.23,10.9288,11.2169,1148500.0],["2009-12-17",11.1645,11.2954,11.1252,11.243,1567100.0],["2009-12-18",11.3391,11.5529,11.3391,11.5529,2084100.0],["2009-12-21",11.5966,11.8323,11.5267,11.8061,1256600.0],["2009-12-22",11.7712,12.0854,11.7668,12.0854,1492100.0],["2009-12-23",12.0854,12.3516,12.081,12.2032,1382000.0],["2009-12-24",12.2163,12.356,12.1378,12.2294,281600.0],["2009-12-28",12.2294,12.3036,12.164,12.1945,432700.0],["2009-12-29",12.2163,12.2469,12.0985,12.129,755000.0],["2009-12-30",12.081,12.164,12.0287,12.164,501500.0],["2009-12-31",12.1509,12.2207,12.0025,12.0025,773800.0],["2010-01-04",12.0941,12.2338,11.9763,12.2207,1388800.0],["2010-01-05",12.2076,12.2818,12.0767,12.2251,1095800.0],["2010-01-06",12.1945,12.2338,12.0898,12.1378,663900.0],["2010-01-07",12.0985,12.1901,11.9981,12.0374,1038400.0],["2010-01-08",12.0767,12.0767,11.9239,12.033,878000.0],["2010-01-11",12.1159,12.1771,12.0461,12.1683,816300.0],["2010-01-12",12.0898,12.212,12.0418,12.081,649400.0],["2010-01-13",12.1334,12.1465,12.0418,12.1029,477200.0],["2010-01-14",12.0941,12.0941,11.9152,12.0025,504100.0],["2010-01-15",11.9719,12.0243,11.8803,11.9152,726900.0],["2010-01-19",11.9588,12.1159,11.8934,12.1116,607800.0],["2010-01-20",11.9763,12.0548,11.8759,11.9937,655600.0],["2010-01-21",12.0287,12.0723,11.7319,11.7319,1024200.0],["2010-01-22",11.745,11.745,11.2299,11.2343,1446000.0],["2010-01-25",11.3347,11.5617,11.2736,11.3391,1149500.0],["2010-01-26",11.2998,11.3871,11.1558,11.1688,1116800.0],["2010-01-27",11.1688,11.6402,11.1383,11.566,1766300.0],["2010-01-28",11.6097,11.6882,11.2518,11.3565,1498400.0],["2010-01-29",11.1819,11.374,10.8546,11.0772,4941700.0],["2010-02-01",11.1034,11.422,10.9768,11.4045,2474000.0],["2010-02-02",11.3696,11.6664,11.3478,11.6533,2431300.0],["2010-02-03",11.6903,11.6949,11.3712,11.3897,2671300.0],["2010-02-04",11.3342,11.4776,11.0614,11.2371,2901800.0],["2010-02-05",11.2602,11.4452,11.1215,11.399,1786300.0],["2010-02-08",11.4267,11.4267,11.0706,11.0891,1497600.0],["2010-02-09",11.1631,11.2464,11.029,11.1724,1519800.0],["2010-02-10",11.1308,11.5608,11.1123,11.3851,1383300.0],["2010-02-11",11.3666,11.4036,11.1909,11.362,972700.0],["2010-02-12",11.3019,11.3574,11.2325,11.3435,957500.0],["2010-02-16",11.4036,11.7643,11.362,11.7504,1746800.0],["2010-02-17",11.8707,11.8707,11.6533,11.7088,1007600.0],["2010-02-18",11.7273,11.8891,11.6811,11.8152,1353700.0],["2010-02-19",11.7689,12.0279,11.7458,11.9354,1871900.0],["2010-02-22",12.0048,12.0048,11.8337,11.903,1030100.0],["2010-02-23",11.903,11.9354,11.6348,11.6579,1519300.0],["2010-02-24",11.718,11.7874,11.6626,11.7458,896800.0],["2010-02-25",11.6302,11.6718,11.5007,11.6487,1143600.0],["2010-02-26",11.7134,11.7134,11.4637,11.5654,1439800.0],["2010-03-01",11.5701,11.6487,11.5331,11.6071,1452300.0],["2010-03-02",11.6718,11.7458,11.5932,11.718,932700.0],["2010-03-03",11.7458,11.9261,11.7319,11.7828,1287100.0],["2010-03-04",11.7504,11.9261,11.7273,11.903,976500.0],["2010-03-05",11.9631,12.0834,11.9076,12.014,936400.0],["2010-03-08",12.0325,12.0695,11.9446,11.9678,973900.0],["2010-03-09",11.8845,12.0972,11.8383,12.014,1467700.0],["2010-03-10",12.0094,12.0741,11.9724,12.0371,1183700.0],["2010-03-11",11.9678,12.1574,11.9076,12.1435,1115800.0],["2010-03-12",12.1851,12.2175,11.9955,12.1111,773700.0],["2010-03-15",12.0926,12.1019,11.9215,11.9955,671900.0],["2010-03-16",12.051,12.088,11.9123,11.9539,867800.0],["2010-03-17",12.0094,12.2406,12.0048,12.1712,1432100.0],["2010-03-18",12.2082,12.2637,12.1389,12.199,1037700.0],["2010-03-19",11.9354,12.2915,11.9169,11.9354,1224100.0],["2010-03-22",11.8799,12.051,11.8429,12.0464,571800.0],["2010-03-23",12.051,12.1296,12.0094,12.125,638300.0],["2010-03-24",12.0695,12.1389,11.9816,12.1019,900100.0],["2010-03-25",12.1759,12.2545,12.0973,12.1389,1561900.0],["2010-03-26",12.1666,12.1944,12.0741,12.1712,873100.0],["2010-03-29",12.199,12.2267,12.0741,12.1296,573200.0],["2010-03-30",12.1204,12.1943,12.0741,12.1574,521600.0],["2010-03-31",12.1296,12.4071,12.0787,12.199,1352600.0],["2010-04-01",12.2915,12.3839,12.1435,12.2406,957400.0],["2010-04-05",12.273,12.3423,12.1435,12.3285,984100.0],["2010-04-06",12.2637,12.4579,12.1389,12.384,1023600.0],["2010-04-07",12.384,12.384,12.1944,12.2637,1332300.0],["2010-04-08",12.2314,12.2498,12.1389,12.236,870700.0],["2010-04-09",12.2406,12.2868,12.1666,12.2452,788500.0],["2010-04-12",12.2499,12.273,12.1481,12.1897,990000.0],["2010-04-13",12.1666,12.4071,12.1666,12.4025,1108200.0],["2010-04-14",12.5319,12.6337,12.4024,12.4626,1004500.0],["2010-04-15",12.4672,12.6244,12.4163,12.6059,861100.0],["2010-04-16",12.5597,12.5874,12.1805,12.3747,1491700.0],["2010-04-19",12.2868,12.4487,12.2267,12.3747,883000.0],["2010-04-20",12.4533,12.4579,12.1389,12.3285,1013000.0],["2010-04-21",12.3516,12.3747,12.236,12.31,1170300.0],["2010-04-22",12.1712,12.2545,12.0834,12.2036,2389900.0],["2010-04-23",12.1389,12.1389,11.7735,11.977,2999000.0],["2010-04-26",11.9261,11.9816,11.6626,11.6626,2098600.0],["2010-04-27",11.5701,11.5747,11.1816,11.1816,3040800.0],["2010-04-28",11.2834,11.3758,11.0753,11.214,2962500.0],["2010-04-29",11.3342,11.4545,11.2787,11.4036,2223600.0],["2010-04-30",11.3897,11.4822,11.1493,11.1539,2259900.0],["2010-05-03",11.2834,11.3573,11.2001,11.3019,2077200.0],["2010-05-04",11.1678,11.1816,11.0105,11.0984,2321800.0],["2010-05-05",10.9723,11.2899,10.8975,11.1498,2162400.0],["2010-05-06",11.0564,11.2012,10.5659,11.0003,3943400.0],["2010-05-07",10.9676,11.2946,10.8742,10.991,4071600.0],["2010-05-10",11.416,11.5562,10.9536,11.1217,3305300.0],["2010-05-11",11.0237,11.089,10.9069,10.9769,2020100.0],["2010-05-12",11.005,11.1451,10.991,11.1264,1418700.0],["2010-05-13",11.0797,11.1451,10.9489,10.9489,1164600.0],["2010-05-14",10.8882,11.0143,10.7434,10.8181,2184900.0],["2010-05-17",10.8321,10.9769,10.7013,10.8788,1300500.0],["2010-05-18",10.9863,10.991,10.6079,10.6546,1847800.0],["2010-05-19",10.5939,10.8415,10.4631,10.7948,2189400.0],["2010-05-20",10.636,10.7481,10.4071,10.4071,2129900.0],["2010-05-21",10.2763,10.6546,10.1969,10.5799,2133800.0],["2010-05-24",10.6313,10.7621,10.4631,10.4631,1787500.0],["2010-05-25",10.1922,10.5332,10.1829,10.5145,2057600.0],["2010-05-26",10.5939,10.664,10.4024,10.4538,1633600.0],["2010-05-27",10.6126,10.636,10.4024,10.6173,1976400.0],["2010-05-28",10.5892,10.5986,10.323,10.3744,1511300.0],["2010-06-01",10.2716,10.3604,10.0894,10.0894,1169800.0],["2010-06-02",10.1548,10.1642,9.9867,10.0801,3059400.0],["2010-06-03",10.1362,10.4117,10.0754,10.3977,2218400.0],["2010-06-04",10.1362,10.4071,10.1362,10.1829,2307000.0],["2010-06-07",10.2716,10.2716,9.8886,9.8886,1778800.0],["2010-06-08",9.8792,9.9446,9.7438,9.9306,1470200.0],["2010-06-09",10.0007,10.0007,9.7251,9.7625,2119100.0],["2010-06-10",9.8933,10.1875,9.8372,10.1875,1653800.0],["2010-06-11",10.1175,10.4164,10.0661,10.3931,1603500.0],["2010-06-14",10.5939,10.72,10.3837,10.3977,2514300.0],["2010-06-15",10.4444,10.6266,10.379,10.6126,1777800.0],["2010-06-16",10.6033,10.6406,10.4958,10.5986,910600.0],["2010-06-17",10.5752,10.6126,10.365,10.4865,831800.0],["2010-06-18",10.4818,10.5192,10.3043,10.3464,1923700.0],["2010-06-21",10.4444,10.4585,10.2436,10.281,1459500.0],["2010-06-22",10.281,10.337,10.1268,10.1315,1165500.0],["2010-06-23",10.1595,10.2576,10.1175,10.1829,1070100.0],["2010-06-24",10.1268,10.1268,9.8466,9.8699,882200.0],["2010-06-25",9.9073,10.0147,9.8372,9.9587,1539500.0],["2010-06-28",9.9633,10.2156,9.9587,10.0941,1245800.0],["2010-06-29",9.9914,10.0381,9.7251,9.8325,2019200.0],["2010-06-30",9.7905,9.8839,9.655,9.6737,1519300.0],["2010-07-01",9.655,9.7765,9.4729,9.6177,1267700.0],["2010-07-02",9.7298,9.7298,9.5009,9.571,578500.0],["2010-07-06",9.6877,9.7531,9.4635,9.5242,806700.0],["2010-07-07",9.5523,9.8419,9.5523,9.8279,1008800.0],["2010-07-08",9.926,9.982,9.7578,9.8559,1298900.0],["2010-07-09",9.8933,9.9633,9.8419,9.9213,1280100.0],["2010-07-12",9.8886,9.94,9.8139,9.8652,810600.0],["2010-07-13",9.94,10.0054,9.8652,9.9166,2100500.0],["2010-07-14",9.9213,10.0007,9.8466,9.9867,1818300.0],["2010-07-15",9.968,9.9867,9.7111,9.8279,1444700.0],["2010-07-16",9.7531,9.9587,9.6971,9.7344,2100000.0],["2010-07-19",9.7765,9.8465,9.6877,9.7905,961500.0],["2010-07-20",9.6457,9.9727,9.6317,9.9633,860600.0],["2010-07-21",10.0661,10.2109,9.9773,9.9867,2044700.0],["2010-07-22",10.0614,10.3464,10.0614,10.2996,2059600.0],["2010-07-23",10.2436,10.2436,9.655,9.7998,2587700.0],["2010-07-26",9.8232,9.8559,9.6737,9.8559,1359100.0],["2010-07-27",9.9353,9.996,9.8606,9.9446,1062100.0],["2010-07-28",9.9119,10.024,9.8652,9.8699,765800.0],["2010-07-29",9.9166,10.0941,9.9166,10.0567,1550700.0],["2010-07-30",9.9446,10.0848,9.8512,9.9119,1468100.0],["2010-08-02",10.0381,10.1268,9.9026,10.1221,3135200.0],["2010-08-03",10.1221,10.1362,9.9166,9.9213,1921900.0],["2010-08-04",9.9827,10.1811,9.9118,10.1717,1701700.0],["2010-08-05",10.0961,10.3229,10.0914,10.2662,1617300.0],["2010-08-06",10.1528,10.2,9.9402,10.0866,1026300.0],["2010-08-09",10.1008,10.2662,10.0866,10.2048,1130900.0],["2010-08-10",10.1008,10.2189,10.063,10.1339,855300.0],["2010-08-11",9.9496,9.9544,9.7654,9.8032,1054500.0],["2010-08-12",9.6898,9.8362,9.652,9.737,940600.0],["2010-08-13",9.7134,9.737,9.6284,9.652,578400.0],["2010-08-16",9.6047,9.6992,9.5197,9.5292,1464800.0],["2010-08-17",9.6237,9.8362,9.6237,9.7985,1060000.0],["2010-08-18",9.7796,9.8504,9.7087,9.789,612900.0],["2010-08-19",9.7465,9.7796,9.5433,9.5764,605200.0],["2010-08-20",9.5103,9.6851,9.4677,9.6803,993700.0],["2010-08-23",9.7181,9.9874,9.6756,9.8693,1985400.0],["2010-08-24",9.7559,9.7607,9.5197,9.6095,1564400.0],["2010-08-25",9.5764,9.6756,9.4536,9.652,2382100.0],["2010-08-26",9.6898,9.841,9.6851,9.7937,1988400.0],["2010-08-27",9.8362,9.9874,9.6898,9.9827,1056700.0],["2010-08-30",9.978,9.9874,9.8788,9.8835,1388200.0],["2010-08-31",9.874,9.9355,9.8079,9.8504,1041400.0],["2010-09-01",9.9591,10.1622,9.9166,10.1481,1212200.0],["2010-09-02",10.1764,10.2662,10.1244,10.1717,1084600.0],["2010-09-03",10.2567,10.4835,10.2425,10.4835,1080700.0],["2010-09-07",10.3843,10.4362,10.3087,10.3323,850600.0],["2010-09-08",10.3418,10.6016,10.3134,10.3418,1999100.0],["2010-09-09",10.474,10.474,10.3229,10.4646,1201400.0],["2010-09-10",10.4835,10.5307,10.4551,10.5024,645200.0],["2010-09-13",10.6111,10.767,10.5969,10.7622,979300.0],["2010-09-14",10.7055,10.904,10.6252,10.7764,860000.0],["2010-09-15",10.7575,10.8898,10.7055,10.8662,674800.0],["2010-09-16",10.8047,10.8662,10.7764,10.8189,565300.0],["2010-09-17",10.8945,10.8945,10.7859,10.8473,1073000.0],["2010-09-20",10.8567,11.0315,10.8284,11.0174,987900.0],["2010-09-21",11.0646,11.1213,10.9229,10.9748,1158000.0],["2010-09-22",10.9229,10.9985,10.8047,10.8189,586300.0],["2010-09-23",10.7244,10.8189,10.6205,10.63,791200.0],["2010-09-24",10.7244,10.8756,10.6772,10.8756,1055600.0],["2010-09-27",10.9134,10.9654,10.7953,10.8189,545500.0],["2010-09-28",10.8709,10.8945,10.7622,10.8473,821700.0],["2010-09-29",10.8473,10.9134,10.7292,10.7764,943500.0],["2010-09-30",10.8095,10.9512,10.6819,10.7528,947300.0],["2010-10-01",10.8284,10.9229,10.7528,10.8945,659700.0],["2010-10-04",10.8567,10.9087,10.767,10.8898,1121000.0],["2010-10-05",10.9134,11.1307,10.7906,10.989,1280600.0],["2010-10-06",10.989,11.0174,10.8378,10.8851,1428900.0],["2010-10-07",10.9559,11.0174,10.8945,10.9276,1050400.0],["2010-10-08",10.9607,10.989,10.8567,10.9276,878700.0],["2010-10-11",10.9229,11.0032,10.9229,10.9843,413700.0],["2010-10-12",11.0079,11.0788,10.9229,11.0552,745600.0],["2010-10-13",11.126,11.2725,11.0268,11.2441,1029900.0],["2010-10-14",11.2063,11.2725,11.0929,11.1685,802700.0],["2010-10-15",11.2677,11.2677,11.0693,11.2158,910700.0],["2010-10-18",11.2347,11.3008,11.1969,11.3008,959900.0],["2010-10-19",11.1969,11.4237,11.1496,11.2016,1027500.0],["2010-10-20",11.2063,11.4614,11.2063,11.4284,1166000.0],["2010-10-21",11.4284,11.5418,11.3386,11.4851,903900.0],["2010-10-22",11.4992,11.5323,11.3811,11.3906,1071200.0],["2010-10-25",11.4851,11.4945,11.3292,11.4048,879700.0],["2010-10-26",11.3717,11.4473,11.3481,11.3717,856800.0],["2010-10-27",11.3103,11.3575,11.1874,11.3433,939000.0],["2010-10-28",11.4378,11.6646,11.3575,11.5654,1566200.0],["2010-10-29",11.6221,11.8867,11.6221,11.7685,1963100.0],["2010-11-01",11.8583,11.8678,11.6646,11.7071,1291200.0],["2010-11-02",11.8016,11.8063,11.6504,11.6977,1053400.0],["2010-11-03",11.7449,11.7449,11.5843,11.7307,1165800.0],["2010-11-04",11.8023,11.9072,11.7689,11.8977,1015400.0],["2010-11-05",11.8977,12.1935,11.8977,12.1458,972800.0],["2010-11-08",12.0933,12.1649,11.9597,12.1124,1138600.0],["2010-11-09",12.1553,12.1744,11.6306,11.7164,1997000.0],["2010-11-10",11.7069,11.8071,11.621,11.726,2020600.0],["2010-11-11",11.6496,11.7546,11.5733,11.5781,1221500.0],["2010-11-12",11.5399,11.6401,11.4922,11.5256,1039200.0],["2010-11-15",11.5781,11.7164,11.5781,11.6115,623300.0],["2010-11-16",11.5351,11.5638,11.2346,11.2537,1443000.0],["2010-11-17",11.2585,11.4588,11.2441,11.4111,1999400.0],["2010-11-18",11.4827,11.5399,11.4445,11.4588,880400.0],["2010-11-19",11.4302,11.5018,11.3252,11.4493,743400.0],["2010-11-22",11.4207,11.4302,11.3443,11.3586,763700.0],["2010-11-23",11.2775,11.3777,11.2203,11.2823,1240500.0],["2010-11-24",11.3491,11.5065,11.3491,11.4875,657500.0],["2010-11-26",11.4063,11.4779,11.3968,11.435,243600.0],["2010-11-29",11.3586,11.4397,11.2823,11.4159,1433600.0],["2010-11-30",11.33,11.373,11.2251,11.3109,1355200.0],["2010-12-01",11.4588,11.5829,11.454,11.4922,865200.0],["2010-12-02",11.5447,11.8595,11.5447,11.85,1274200.0],["2010-12-03",11.8118,11.8786,11.559,11.8023,1247200.0],["2010-12-06",11.788,11.8882,11.7307,11.8357,862600.0],["2010-12-07",11.9216,11.9263,11.7641,11.8118,1154300.0],["2010-12-08",11.8405,12.079,11.8166,12.0742,997200.0],["2010-12-09",12.1267,12.2984,12.0838,12.2889,1280700.0],["2010-12-10",12.3223,12.4415,12.2412,12.3748,1265500.0],["2010-12-13",12.4511,12.4845,12.3891,12.4225,830400.0],["2010-12-14",12.4225,12.723,12.4034,12.5894,1449800.0],["2010-12-15",12.5894,12.89,12.5894,12.5894,1684500.0],["2010-12-16",12.5942,12.7421,12.5227,12.6371,1123000.0],["2010-12-17",12.6467,12.828,12.6467,12.6705,1145900.0],["2010-12-20",12.7278,12.7278,12.5513,12.6276,696900.0],["2010-12-21",12.6992,12.8136,12.6801,12.7993,665900.0],["2010-12-22",12.8232,12.8423,12.7516,12.7898,1205800.0],["2010-12-23",12.785,12.8089,12.4177,12.5131,1641700.0],["2010-12-27",12.5036,12.5751,12.4225,12.5465,746500.0],["2010-12-28",12.5704,12.6037,12.4129,12.4511,535000.0],["2010-12-29",12.4749,12.5751,12.4654,12.5083,473500.0],["2010-12-30",12.5179,12.537,12.4654,12.4797,406300.0],["2010-12-31",12.4845,12.5322,12.4463,12.4845,427300.0],["2011-01-03",12.6037,12.7182,12.4272,12.4511,1118800.0],["2011-01-04",12.494,12.5274,12.3461,12.4177,1031300.0],["2011-01-05",12.4082,12.7516,12.4082,12.7373,1298900.0],["2011-01-06",12.7135,12.7993,12.5942,12.7803,1361800.0],["2011-01-07",12.7993,12.7993,12.599,12.6324,2261700.0],["2011-01-10",12.5656,12.6801,12.5322,12.6562,1436000.0],["2011-01-11",12.7182,12.8327,12.6037,12.6896,1171900.0],["2011-01-12",12.7803,12.8089,12.6992,12.8089,539100.0],["2011-01-13",12.828,12.89,12.7659,12.8089,661900.0],["2011-01-14",12.8327,12.8327,12.6658,12.7612,1245100.0],["2011-01-18",12.7946,12.7946,12.6037,12.7612,989600.0],["2011-01-19",12.7326,12.7326,12.5894,12.6133,761500.0],["2011-01-20",12.6085,12.6467,12.5417,12.5942,1375900.0],["2011-01-21",12.6753,12.89,12.6324,12.6658,601800.0],["2011-01-24",12.6371,12.7469,12.6085,12.6896,863300.0],["2011-01-25",12.7087,12.9472,12.6658,12.9425,1217500.0],["2011-01-26",12.9663,13.014,12.8566,12.9854,907100.0],["2011-01-27",12.9472,13.3861,12.9472,13.3575,1533500.0],["2011-01-28",13.6294,13.6294,12.8327,13.0808,2104800.0],["2011-01-31",13.0951,13.243,12.8757,12.9186,1694600.0],["2011-02-01",12.9472,12.9854,12.7946,12.8232,1473000.0],["2011-02-02",12.7993,12.8327,12.6515,12.7087,1036500.0],["2011-02-03",12.828,12.8375,12.6419,12.7898,929200.0],["2011-02-04",12.8861,12.9005,12.7561,12.8572,507900.0],["2011-02-07",12.8764,12.9679,12.8187,12.8427,810600.0],["2011-02-08",12.8764,13.0834,12.8235,13.0257,1283800.0],["2011-02-09",12.9727,13.0016,12.8235,12.8765,687100.0],["2011-02-10",12.8379,13.1268,12.8331,13.1027,947600.0],["2011-02-11",13.0834,13.2278,12.9872,13.1508,904700.0],["2011-02-14",13.1316,13.2471,13.016,13.2471,649000.0],["2011-02-15",13.1941,13.3578,13.1845,13.276,763600.0],["2011-02-16",13.3145,13.43,13.2952,13.3819,667100.0],["2011-02-17",13.3771,13.4493,13.3337,13.3771,459000.0],["2011-02-18",13.3963,13.4541,13.3,13.4541,792700.0],["2011-02-22",13.2952,13.4396,13.1412,13.1604,705500.0],["2011-02-23",13.1508,13.2086,12.8476,12.915,609000.0],["2011-02-24",12.9775,13.2375,12.9342,13.1364,1234400.0],["2011-02-25",13.1701,13.2952,13.1653,13.1701,707200.0],["2011-02-28",13.199,13.2663,13.1027,13.2663,541100.0],["2011-03-01",13.2904,13.4252,13.2519,13.2663,882000.0],["2011-03-02",13.223,13.2712,12.915,13.0016,699500.0],["2011-03-03",13.0738,13.3867,13.0738,13.3578,843000.0],["2011-03-04",13.3819,13.3819,13.1604,13.3578,664900.0],["2011-03-07",13.3963,13.5889,12.9872,12.9968,1016300.0],["2011-03-08",13.0401,13.2278,12.8716,13.1893,1212800.0],["2011-03-09",13.1893,13.3819,13.1219,13.2952,1020200.0],["2011-03-10",13.199,13.199,12.631,12.732,1693000.0],["2011-03-11",12.5443,12.7946,12.4962,12.7754,765200.0],["2011-03-14",12.6358,12.8524,12.578,12.5924,654200.0],["2011-03-15",12.4577,12.5347,12.2507,12.3758,1102700.0],["2011-03-16",12.3518,12.3903,12.0004,12.2314,1797900.0],["2011-03-17",12.3614,12.3999,12.1688,12.2266,998200.0],["2011-03-18",12.3662,12.4769,12.2844,12.3806,1500100.0],["2011-03-21",12.4384,12.6358,12.3951,12.6261,737200.0],["2011-03-22",12.6213,12.7272,12.5539,12.5636,540300.0],["2011-03-23",12.5347,12.7368,12.5154,12.6069,833900.0],["2011-03-24",12.7657,12.7898,12.5973,12.732,830600.0],["2011-03-25",12.7754,12.8428,12.6791,12.7369,463200.0],["2011-03-28",12.7802,12.8957,12.6261,12.6261,531000.0],["2011-03-29",12.6309,12.7754,12.5684,12.7417,617300.0],["2011-03-30",12.7802,12.9535,12.7802,12.8861,957300.0],["2011-03-31",12.8428,13.016,12.8139,12.8765,1006000.0],["2011-04-01",12.992,13.0209,12.8909,12.9823,940200.0],["2011-04-04",12.9679,12.9775,12.6935,12.8331,985400.0],["2011-04-05",12.8235,12.8524,12.7128,12.8331,767900.0],["2011-04-06",12.8668,12.8764,12.6309,12.785,970100.0],["2011-04-07",12.7946,12.8524,12.6502,12.7031,636700.0],["2011-04-08",12.7272,12.915,12.7176,12.732,641500.0],["2011-04-11",12.7705,13.0497,12.7705,12.8716,621600.0],["2011-04-12",12.8139,12.9246,12.5924,12.6165,714900.0],["2011-04-13",12.6791,12.7705,12.5924,12.5973,733000.0],["2011-04-14",12.6021,12.6454,12.5299,12.5876,550900.0],["2011-04-15",12.6309,12.6646,12.4962,12.6069,724700.0],["2011-04-18",12.4625,12.525,12.3999,12.448,671900.0],["2011-04-19",12.4914,12.6021,12.3518,12.3999,704200.0],["2011-04-20",12.5587,12.7032,12.5539,12.5876,636300.0],["2011-04-21",12.6261,12.6454,12.5443,12.5924,451200.0],["2011-04-25",12.5924,12.6069,12.4865,12.5154,464100.0],["2011-04-26",12.5395,12.8139,12.525,12.7417,640900.0],["2011-04-27",12.7417,12.7754,12.5154,12.6117,862000.0],["2011-04-28",12.5876,12.7657,12.5876,12.7657,1093800.0],["2011-04-29",12.7369,12.7369,12.2507,12.4095,1200000.0],["2011-05-02",12.4528,12.501,12.3518,12.371,851600.0],["2011-05-03",12.3469,12.5395,12.2892,12.5154,948700.0],["2011-05-04",12.5932,12.7486,12.394,12.6903,1061900.0],["2011-05-05",12.6466,12.6466,12.4134,12.5106,942800.0],["2011-05-06",13.0984,13.0984,12.5203,12.5834,956800.0],["2011-05-09",12.5494,12.9818,12.4863,12.9333,1248900.0],["2011-05-10",12.9381,12.9818,12.7389,12.8555,755300.0],["2011-05-11",12.8409,12.8944,12.6515,12.7535,1171800.0],["2011-05-12",12.7049,12.9284,12.6612,12.8749,945000.0],["2011-05-13",12.9284,12.9284,12.6903,12.7,797100.0],["2011-05-16",12.7098,12.8895,12.7098,12.7632,633000.0],["2011-05-17",12.7243,12.8361,12.5349,12.6174,773300.0],["2011-05-18",12.6466,12.8069,12.6029,12.6515,1214300.0],["2011-05-19",12.7341,12.7826,12.6223,12.6903,750500.0],["2011-05-20",12.7146,12.7778,12.5154,12.5543,839500.0],["2011-05-23",12.4474,12.5349,12.3162,12.3308,812000.0],["2011-05-24",12.3162,12.36,12.151,12.2433,929100.0],["2011-05-25",12.1899,12.2919,12.0539,12.1267,1094500.0],["2011-05-26",12.1267,12.1899,12.0393,12.1413,1083800.0],["2011-05-27",12.1656,12.462,12.1413,12.3065,817600.0],["2011-05-31",12.4328,12.5543,12.2142,12.4523,1179100.0],["2011-06-01",12.3891,12.4037,11.9616,11.9616,1602400.0],["2011-06-02",12.0004,12.049,11.8304,12.0393,1001500.0],["2011-06-03",11.8644,12.0296,11.7818,11.8158,984900.0],["2011-06-06",11.7915,11.8207,11.6555,11.6555,1065100.0],["2011-06-07",11.7041,11.7964,11.6798,11.6798,617500.0],["2011-06-08",11.6458,11.6895,11.5826,11.6506,814700.0],["2011-06-09",11.6992,11.8304,11.602,11.7672,623600.0],["2011-06-10",11.7089,11.8887,11.6506,11.7283,1060000.0],["2011-06-13",11.7624,11.8207,11.6312,11.6992,629600.0],["2011-06-14",11.8061,11.9664,11.7186,11.9081,564100.0],["2011-06-15",11.8255,11.879,11.6215,11.6846,697700.0],["2011-06-16",11.6701,11.7624,11.5972,11.7478,1111600.0],["2011-06-17",11.8595,12.015,11.8109,11.8595,1162000.0],["2011-06-20",11.8741,11.981,11.845,11.9518,921000.0],["2011-06-21",12.0101,12.2191,11.9907,12.0733,969400.0],["2011-06-22",12.083,12.2191,11.6895,11.6992,1188000.0],["2011-06-23",11.5777,11.6458,11.4514,11.6069,1042600.0],["2011-06-24",11.6117,11.6701,11.3834,11.4757,1027700.0],["2011-06-27",11.4514,11.6458,11.4466,11.602,621500.0],["2011-06-28",11.6409,11.7089,11.568,11.6166,611900.0],["2011-06-29",11.6846,12.0539,11.6846,11.8498,1059800.0],["2011-06-30",11.8158,11.8547,11.5729,11.5826,1321400.0],["2011-07-01",11.6312,11.7964,11.568,11.7867,739800.0],["2011-07-05",11.7575,11.7818,11.6069,11.6943,814500.0],["2011-07-06",11.67,11.7235,11.568,11.6846,715300.0],["2011-07-07",11.7915,11.9227,11.7915,11.9178,596400.0],["2011-07-08",11.8061,11.8741,11.6506,11.6603,1079500.0],["2011-07-11",11.5486,11.602,11.3397,11.3397,1099400.0],["2011-07-12",11.2959,11.5777,11.2959,11.466,1062200.0],["2011-07-13",11.4951,11.6166,11.1988,11.2231,1605500.0],["2011-07-14",11.2425,11.3154,11.1016,11.1259,1024000.0],["2011-07-15",11.1696,11.1891,10.9316,10.9801,1179100.0],["2011-07-18",10.9461,10.9607,10.6158,10.6838,1530800.0],["2011-07-19",10.7421,10.7712,10.6352,10.7081,1066300.0],["2011-07-20",10.8198,10.8247,10.7081,10.7712,1372100.0],["2011-07-21",10.8587,10.8927,10.6643,10.7761,1953800.0],["2011-07-22",10.7809,10.849,10.7178,10.7761,1202800.0],["2011-07-25",10.6546,10.7664,10.5915,10.6838,1020700.0],["2011-07-26",10.7081,10.7178,10.6206,10.6352,808500.0],["2011-07-27",10.5963,10.606,10.3243,10.3437,1350500.0],["2011-07-28",10.3388,10.5283,10.3194,10.3631,1289200.0],["2011-07-29",10.3534,10.504,10.2174,10.3826,2156200.0],["2011-08-01",10.5915,10.5915,10.2174,10.2902,1296300.0],["2011-08-02",10.2465,10.3194,10.0327,10.0425,2000000.0],["2011-08-03",10.023,10.1688,9.9744,10.091,1906000.0],["2011-08-04",10.0616,10.0714,9.6683,9.6683,2857300.0],["2011-08-05",9.7421,9.8109,9.3931,9.5995,3721900.0],["2011-08-08",9.3783,9.5749,9.1522,9.1571,4124400.0],["2011-08-09",9.3243,10.5531,8.7295,9.0736,5487200.0],["2011-08-10",8.759,8.8327,8.2921,8.3117,6067300.0],["2011-08-11",8.3756,8.7443,8.2282,8.646,3255700.0],["2011-08-12",8.7541,8.8426,8.4641,8.5329,1854200.0],["2011-08-15",8.641,8.877,8.6361,8.8573,1715800.0],["2011-08-16",8.818,8.818,8.5968,8.6607,1344100.0],["2011-08-17",8.6902,8.7492,8.4002,8.4887,1971500.0],["2011-08-18",8.2822,8.3461,8.0709,8.1495,3044700.0],["2011-08-19",8.1249,8.4346,8.0119,8.0561,3297500.0],["2011-08-22",8.2282,8.2527,7.9431,8.007,2394300.0],["2011-08-23",8.0217,8.2478,7.8939,8.238,1727100.0],["2011-08-24",8.238,8.4493,8.179,8.4248,1107200.0],["2011-08-25",8.4788,8.587,8.0512,8.179,1619100.0],["2011-08-26",8.1593,8.4444,8.0316,8.4395,1475600.0],["2011-08-29",8.5722,8.9163,8.5673,8.9065,1440600.0],["2011-08-30",8.9065,8.9065,8.7197,8.7983,1012900.0],["2011-08-31",8.8671,9.0097,8.6902,8.7049,1819300.0],["2011-09-01",8.7443,8.759,8.5083,8.528,1123900.0],["2011-09-02",8.3855,8.4149,8.1053,8.1102,1030100.0],["2011-09-06",7.8939,8.1299,7.8693,8.1004,1290800.0],["2011-09-07",8.1741,8.4051,8.12,8.3904,2499300.0],["2011-09-08",8.3461,8.4493,8.1839,8.1987,1179200.0],["2011-09-09",8.0463,8.1839,8.0119,8.0414,1299600.0],["2011-09-12",7.9234,8.2085,7.9234,8.1839,1840900.0],["2011-09-13",8.1741,8.3166,8.0512,8.2773,1515800.0],["2011-09-14",8.351,8.6017,8.2724,8.5132,1903700.0],["2011-09-15",8.5919,8.7099,8.587,8.6804,1422100.0],["2011-09-16",8.7246,8.7639,8.4936,8.7246,2086800.0],["2011-09-19",8.5378,8.5427,8.2478,8.4051,1937900.0],["2011-09-20",8.4641,8.5182,8.3461,8.4149,1230200.0],["2011-09-21",8.4002,8.469,8.1938,8.2527,1978100.0],["2011-09-22",8.1495,8.3805,7.9922,8.3363,3046800.0],["2011-09-23",8.3117,8.5575,8.2478,8.4985,2356100.0],["2011-09-26",8.6558,9.0982,8.5919,9.0785,2324200.0],["2011-09-27",9.2014,9.7371,9.0638,9.1375,2891400.0],["2011-09-28",9.2112,9.3144,8.6853,8.6853,1926800.0],["2011-09-29",8.8475,9.0048,8.6017,9.0048,2518200.0],["2011-09-30",9.0048,9.0048,8.6165,8.6165,1516500.0],["2011-10-03",8.6656,8.7049,8.179,8.1888,1455200.0],["2011-10-04",8.0709,8.5575,7.9431,8.528,2000000.0],["2011-10-05",8.5182,8.8721,8.4346,8.8229,1435400.0],["2011-10-06",8.9015,9.0195,8.759,8.9605,1541100.0],["2011-10-07",9.0932,9.0932,8.6017,8.6312,2301700.0],["2011-10-10",8.7787,8.9212,8.7197,8.9212,1235500.0],["2011-10-11",8.7983,8.8917,8.646,8.7099,1698400.0],["2011-10-12",8.8327,8.9261,8.6656,8.8131,2305500.0],["2011-10-13",8.7393,8.7983,8.5182,8.7246,1302500.0],["2011-10-14",8.8278,8.9605,8.7688,8.9114,1247800.0],["2011-10-17",8.8966,8.9507,8.7,8.7197,1272100.0],["2011-10-18",8.8032,8.99,8.7148,8.9016,2422100.0],["2011-10-19",8.8917,8.9999,8.7197,8.7393,2164600.0],["2011-10-20",8.7688,8.9409,8.6656,8.9065,1045100.0],["2011-10-21",9.049,9.4373,9.0244,9.4226,1633900.0],["2011-10-24",9.457,9.6388,9.4422,9.6339,1111300.0],["2011-10-25",9.5897,9.5897,9.2948,9.3144,1402700.0],["2011-10-26",9.5995,9.6241,9.2653,9.4766,1156500.0],["2011-10-27",9.9043,10.7005,9.7716,10.2139,1842000.0],["2011-10-28",11.0053,11.0053,9.5209,9.9534,2071300.0],["2011-10-31",10.1058,10.1894,9.6044,9.6044,1623300.0],["2011-11-01",9.2161,9.3783,9.0932,9.1129,2453000.0],["2011-11-02",9.3095,9.3439,9.1621,9.3046,1554400.0],["2011-11-03",9.4422,9.688,9.1621,9.6241,1659700.0],["2011-11-04",9.425,9.5395,9.3504,9.4051,1378200.0],["2011-11-07",9.4599,9.4997,9.2559,9.3952,1451200.0],["2011-11-08",9.4002,9.5196,9.0419,9.2658,2309100.0],["2011-11-09",9.0319,9.0568,8.7035,8.7234,2058600.0],["2011-11-10",8.8826,8.9224,8.6637,8.7035,2504700.0],["2011-11-11",8.8727,8.8976,8.594,8.6189,2374100.0],["2011-11-14",8.5592,8.5841,8.1909,8.4149,4351100.0],["2011-11-15",8.3751,8.6189,8.3004,8.5393,2434700.0],["2011-11-16",8.4248,8.5642,8.3004,8.3153,1932200.0],["2011-11-17",8.2805,8.3253,8.1113,8.1561,1512800.0],["2011-11-18",8.1909,8.2457,8.0914,8.186,1645200.0],["2011-11-21",8.0615,8.0815,7.9023,7.9073,2332300.0],["2011-11-22",7.8924,7.9421,7.6236,7.6435,2938300.0],["2011-11-23",7.5888,7.6535,7.4893,7.5191,2226800.0],["2011-11-25",7.544,7.6336,7.4943,7.5241,658000.0],["2011-11-28",7.7879,7.8227,7.6784,7.758,2184700.0],["2011-11-29",7.7729,7.7779,7.4992,7.5092,1656100.0],["2011-11-30",7.7879,7.9123,7.7082,7.8973,2978100.0],["2011-12-01",7.8724,7.9222,7.7033,7.7281,1896700.0],["2011-12-02",7.8675,7.9272,7.7281,7.763,1413700.0],["2011-12-05",7.9123,7.9123,7.5988,7.6386,2972700.0],["2011-12-06",7.6137,8.0864,7.5888,7.9969,3533600.0],["2011-12-07",7.9471,7.9869,7.8675,7.9421,2091400.0],["2011-12-08",7.8675,7.8924,7.6585,7.6834,1995000.0],["2011-12-09",7.7381,7.8824,7.5988,7.7729,1923900.0],["2011-12-12",7.6435,7.6485,7.4495,7.5639,1978100.0],["2011-12-13",7.5888,7.6236,7.3947,7.4743,1967800.0],["2011-12-14",7.4146,7.4992,7.3201,7.3649,1724500.0],["2011-12-15",7.4296,7.5191,7.345,7.3848,1837200.0],["2011-12-16",7.4296,7.4345,7.1907,7.33,3588300.0],["2011-12-19",7.335,7.4196,7.1459,7.1559,1831400.0],["2011-12-20",7.2852,7.33,7.2355,7.2604,2818600.0],["2011-12-21",7.2803,7.2902,7.1658,7.2405,1641700.0],["2011-12-22",7.3151,7.4196,7.2853,7.3499,1737000.0],["2011-12-23",7.3699,7.4744,7.34,7.4644,1260900.0],["2011-12-27",7.4644,7.4744,7.2853,7.345,1059200.0],["2011-12-28",7.345,7.3549,7.2106,7.2106,1264700.0],["2011-12-29",7.2206,7.544,7.2206,7.5291,1695200.0],["2011-12-30",7.554,7.5739,7.4943,7.539,1226500.0],["2012-01-03",7.7679,7.957,7.6883,7.8774,2459400.0],["2012-01-04",7.8525,8.1163,7.7331,8.1014,3064800.0],["2012-01-05",8.0168,8.2457,7.9272,8.2258,3668300.0],["2012-01-06",8.181,8.7532,8.1412,8.5243,5730300.0],["2012-01-09",8.594,8.6687,8.4995,8.5841,3225400.0],["2012-01-10",8.6836,8.7433,8.5741,8.6487,1657600.0],["2012-01-11",8.5592,8.6736,8.4348,8.6487,2751800.0],["2012-01-12",8.7085,8.803,8.5791,8.7881,1849500.0],["2012-01-13",8.6985,8.7383,8.5094,8.589,1407800.0],["2012-01-17",8.6587,8.813,8.599,8.6985,1699200.0],["2012-01-18",8.6786,8.9722,8.6587,8.9224,1382200.0],["2012-01-19",8.9324,9.2708,8.9125,9.0916,1399500.0],["2012-01-20",9.1066,9.2409,9.0618,9.1713,1605800.0],["2012-01-23",9.226,9.3305,9.1912,9.2459,1535500.0],["2012-01-24",9.1912,9.3604,9.1464,9.2807,1095500.0],["2012-01-25",9.2658,9.5942,9.1314,9.226,2452200.0],["2012-01-26",9.3305,9.44,9.221,9.3106,1987000.0],["2012-01-27",9.1812,9.216,8.4796,8.7582,3656700.0],["2012-01-30",8.6637,8.6637,8.4547,8.5542,2277200.0],["2012-01-31",8.6089,8.6239,8.4099,8.4995,1951500.0],["2012-02-01",8.5542,8.7682,8.5492,8.7234,1664300.0],["2012-02-02",8.9125,9.1912,8.8777,9.0867,2316200.0],["2012-02-03",9.2061,9.6141,9.1961,9.4151,2557600.0],["2012-02-06",9.4655,9.4756,9.2992,9.4,1274000.0],["2012-02-07",9.0673,9.1228,8.8103,9.0875,2719300.0],["2012-02-08",9.1782,9.1933,8.9363,8.9564,2243100.0],["2012-02-09",8.8506,9.0371,8.8153,8.9262,1562500.0],["2012-02-10",8.7699,8.9716,8.7599,8.9464,1204400.0],["2012-02-13",9.022,9.0421,8.9514,9.0119,1092200.0],["2012-02-14",8.9968,9.2488,8.9312,9.2034,1703900.0],["2012-02-15",9.2286,9.2336,9.0371,9.1278,2444900.0],["2012-02-16",9.1984,9.3244,9.1228,9.279,1416700.0],["2012-02-17",9.3546,9.7175,9.3395,9.4907,1075600.0],["2012-02-21",9.526,9.6721,9.4806,9.5713,1407700.0],["2012-02-22",9.6469,9.8485,9.4907,9.8133,1610800.0],["2012-02-23",9.8788,10.4987,9.8485,10.3929,3627600.0],["2012-02-24",10.4735,10.8364,10.0451,10.1056,2069700.0],["2012-02-27",10.0401,10.1913,10.0048,10.0754,1126000.0],["2012-02-28",10.1056,10.3072,10.0048,10.2618,707900.0],["2012-02-29",10.3979,10.5844,10.2921,10.3274,1246300.0],["2012-03-01",10.3475,10.5441,10.287,10.4231,1540300.0],["2012-03-02",10.4433,10.4836,10.2568,10.2568,841200.0],["2012-03-05",10.3324,10.3324,10.03,10.0653,1700300.0],["2012-03-06",9.9494,10.0905,9.7427,9.7982,1659000.0],["2012-03-07",9.8284,9.8737,9.778,9.8183,2118500.0],["2012-03-08",9.8637,10.1006,9.8032,10.0149,3205900.0],["2012-03-09",10.0602,10.3727,10.0048,10.3475,1612400.0],["2012-03-12",10.3626,10.529,10.3274,10.529,1083200.0],["2012-03-13",10.5794,11.0179,10.4584,11.0179,1508200.0],["2012-03-14",11.038,11.0985,10.7911,10.8717,1017300.0],["2012-03-15",10.9372,11.1136,10.907,11.0935,1315400.0],["2012-03-16",11.2245,11.532,11.1892,11.4917,1967200.0],["2012-03-19",11.4866,12.041,11.4362,11.789,2481000.0],["2012-03-20",11.7185,11.8697,11.5925,11.6076,2209000.0],["2012-03-21",11.784,11.8243,11.5421,11.6933,1227800.0],["2012-03-22",11.5521,11.663,11.5169,11.6076,820400.0],["2012-03-23",11.5925,11.6983,11.4463,11.4967,1238100.0],["2012-03-26",11.6378,11.8293,11.6277,11.8193,811500.0],["2012-03-27",11.8949,11.9604,11.6529,11.7084,674200.0],["2012-03-28",11.7185,11.7487,11.5471,11.6529,1136100.0],["2012-03-29",11.5471,11.5874,11.3858,11.406,874600.0],["2012-03-30",11.4665,11.5219,11.2598,11.2951,1233200.0],["2012-04-02",11.3102,11.6781,11.3102,11.537,1025500.0],["2012-04-03",11.4866,11.5471,11.3405,11.5118,848400.0],["2012-04-04",11.3656,11.4967,11.3404,11.416,1232200.0],["2012-04-05",11.4917,11.537,11.3707,11.4362,935500.0],["2012-04-09",11.2648,11.3959,11.1892,11.3001,1023500.0],["2012-04-10",11.2749,11.2749,10.4483,10.529,2014500.0],["2012-04-11",10.4383,10.7709,10.4181,10.7407,1632600.0],["2012-04-12",10.7356,10.907,10.6852,10.8163,1130100.0],["2012-04-13",10.7659,10.8616,10.3929,10.3929,1208800.0],["2012-04-16",10.4786,10.5139,10.2215,10.4483,1044900.0],["2012-04-17",10.5491,10.6499,10.4231,10.6499,1424400.0],["2012-04-18",10.5491,10.6298,10.3677,10.4383,1208200.0],["2012-04-19",10.4534,10.5189,10.2316,10.3778,1250700.0],["2012-04-20",10.4181,10.5088,10.3677,10.3879,738400.0],["2012-04-23",10.2618,10.3727,10.0955,10.3173,870500.0],["2012-04-24",10.3122,10.4735,10.287,10.403,690500.0],["2012-04-25",10.5038,10.6298,10.4181,10.6298,777200.0],["2012-04-26",10.6096,10.8112,10.4836,10.7759,945600.0],["2012-04-27",10.912,11.2648,10.781,10.9221,929200.0],["2012-04-30",11.154,11.406,11.0431,11.1288,1111100.0],["2012-05-01",11.1489,11.3404,11.0632,11.2648,992300.0],["2012-05-02",11.3707,11.3707,11.0884,11.1892,1327400.0],["2012-05-03",11.2144,11.3102,11.0632,11.2497,861400.0],["2012-05-04",11.1529,11.8356,11.102,11.1376,946400.0],["2012-05-07",11.0918,11.1274,10.8523,10.8982,855900.0],["2012-05-08",10.8523,10.9084,10.6689,10.8421,871000.0],["2012-05-09",10.7198,11.102,10.6434,11.0204,1067400.0],["2012-05-10",11.1274,11.2395,10.7657,10.7963,1014100.0],["2012-05-11",10.7351,11.0205,10.6027,10.9033,751900.0],["2012-05-14",10.7657,10.9797,10.6281,10.9084,1045300.0],["2012-05-15",10.8982,10.9389,10.516,10.5364,926800.0],["2012-05-16",10.6027,10.8472,10.5364,10.5466,983400.0],["2012-05-17",10.5517,10.5976,10.2307,10.2358,986300.0],["2012-05-18",10.3683,10.3683,10.0116,10.032,854600.0],["2012-05-21",10.0728,10.2562,9.925,10.2103,797300.0],["2012-05-22",10.2307,10.3836,10.0218,10.1186,821400.0],["2012-05-23",10.0269,10.0422,9.7212,9.9862,1450400.0],["2012-05-24",10.0218,10.0575,9.7722,10.0473,958300.0],["2012-05-25",10.0524,10.2053,10.0167,10.0932,649700.0],["2012-05-29",10.19,10.3785,10.1696,10.3734,1121600.0],["2012-05-30",10.2562,10.3021,10.0269,10.2307,985400.0],["2012-05-31",10.2256,10.353,9.9301,10.2358,1090600.0],["2012-06-01",9.7263,9.8588,9.5735,9.6601,1379000.0],["2012-06-04",9.6601,9.6703,9.4461,9.5531,966100.0],["2012-06-05",9.492,9.8028,9.492,9.7824,707900.0],["2012-06-06",9.818,10.6383,9.818,10.4091,716500.0],["2012-06-07",10.511,10.567,9.976,10.1135,1194200.0],["2012-06-08",10.0575,10.246,10.0218,10.2409,908000.0],["2012-06-11",10.3479,10.3479,10.0269,10.0932,593200.0],["2012-06-12",10.1339,10.6791,10.0575,10.5976,1347800.0],["2012-06-13",10.5415,10.7861,10.4957,10.6893,1591200.0],["2012-06-14",10.7097,11.1173,10.5772,11.0001,1027900.0],["2012-06-15",11.0867,11.1274,10.8778,11.0867,923300.0],["2012-06-18",11.0357,11.2039,10.9287,11.1376,529200.0],["2012-06-19",11.2293,11.2548,11.0867,11.1682,743400.0],["2012-06-20",11.1733,11.2242,11.0204,11.1173,638100.0],["2012-06-21",11.1427,11.1478,10.6791,10.7351,1706900.0],["2012-06-22",10.8472,10.8472,10.6995,10.7555,1366000.0],["2012-06-25",10.6434,10.7097,10.5262,10.6027,907200.0],["2012-06-26",10.6434,10.6842,10.5313,10.5313,1013300.0],["2012-06-27",10.5568,10.6078,10.4906,10.5619,1061100.0],["2012-06-28",10.4549,10.6689,10.2205,10.6689,1308700.0],["2012-06-29",11.0001,11.749,10.7963,11.1325,1279800.0],["2012-07-02",11.1529,11.2701,10.8217,11.2395,1134600.0],["2012-07-03",11.209,11.2192,11.0867,11.2039,374800.0],["2012-07-05",11.1427,11.1937,10.9848,11.0306,441500.0],["2012-07-06",10.888,11.051,10.8217,10.9695,747000.0],["2012-07-09",10.9491,11.0001,10.8014,10.8676,555000.0],["2012-07-10",10.9287,11.1733,10.9033,11.0204,807400.0],["2012-07-11",11.0103,11.1122,10.9848,11.0714,444600.0],["2012-07-12",10.9542,11.1427,10.9084,11.0765,516500.0],["2012-07-13",11.1376,11.3669,11.0867,11.3414,671800.0],["2012-07-16",11.2752,11.3109,11.1478,11.2243,299300.0],["2012-07-17",11.2599,11.3262,11.0306,11.3007,429400.0],["2012-07-18",11.2548,11.3211,11.0663,11.265,756500.0],["2012-07-19",11.2956,11.2956,10.7402,10.8319,1011200.0],["2012-07-20",10.7657,10.7861,10.4702,10.5517,582300.0],["2012-07-23",10.3734,10.5008,10.1594,10.4141,838000.0],["2012-07-24",10.4243,10.4243,9.9607,10.032,1314600.0],["2012-07-25",10.0065,10.1594,9.8435,10.0677,3189900.0],["2012-07-26",10.2358,10.3122,10.0626,10.1543,1298800.0],["2012-07-27",10.2562,10.3836,9.8945,10.1747,1429300.0],["2012-07-30",10.1594,10.246,10.1135,10.1849,1165200.0],["2012-07-31",10.1645,10.3275,10.0626,10.246,1350700.0],["2012-08-01",10.297,10.3173,9.9403,10.19,1467100.0],["2012-08-02",10.1135,10.1951,9.9964,10.0575,728000.0],["2012-08-03",10.2715,10.5313,10.2205,10.3989,985900.0],["2012-08-06",10.5174,10.5174,10.3886,10.4246,713900.0],["2012-08-07",10.4814,10.7649,10.4814,10.5638,676400.0],["2012-08-08",10.5123,10.7494,10.4917,10.5226,649800.0],["2012-08-09",10.502,10.6412,10.4865,10.5484,620800.0],["2012-08-10",10.5071,10.5948,10.5071,10.5742,638700.0],["2012-08-13",10.5174,10.6463,10.4453,10.4659,721200.0],["2012-08-14",10.5432,10.5638,10.3422,10.3628,785200.0],["2012-08-15",10.3525,10.5071,10.3525,10.4092,733600.0],["2012-08-16",10.4349,10.6515,10.3782,10.4968,851600.0],["2012-08-17",10.502,10.502,10.3834,10.4195,749300.0],["2012-08-20",10.4195,10.4298,10.1875,10.2133,799200.0],["2012-08-21",10.27,10.5123,10.2493,10.4298,1143200.0],["2012-08-22",10.3576,10.6824,10.239,10.6309,1391800.0],["2012-08-23",10.8938,11.4145,10.8938,11.0897,4069600.0],["2012-08-24",11.1774,11.2341,11.0794,11.1206,2232500.0],["2012-08-27",11.1825,11.2341,10.8629,10.9093,1737900.0],["2012-08-28",10.8835,11.1774,10.8732,11.0846,1174600.0],["2012-08-29",11.0846,11.1155,11.0433,11.0846,1754100.0],["2012-08-30",11.0072,11.0691,10.9247,10.9608,978100.0],["2012-08-31",10.9918,11.0536,10.8835,10.9402,968800.0],["2012-09-04",10.9247,11.0742,10.7958,10.9196,813900.0],["2012-09-05",10.9402,11.0588,10.8268,10.9711,719400.0],["2012-09-06",11.0949,11.1464,10.9918,11.1258,634700.0],["2012-09-07",11.1361,11.2238,11.0588,11.167,382100.0],["2012-09-10",11.1,11.1464,10.7752,10.7855,774000.0],["2012-09-11",10.7494,10.9247,10.7494,10.8422,840300.0],["2012-09-12",11.131,11.2392,11.033,11.1722,953900.0],["2012-09-13",11.0897,11.3217,10.9041,11.1928,1309900.0],["2012-09-14",11.2289,11.3681,10.2545,11.2134,1417400.0],["2012-09-17",11.2135,11.2341,11.0227,11.1155,1152800.0],["2012-09-18",11.1103,11.2702,11.0588,11.2289,678000.0],["2012-09-19",11.2444,11.3475,11.1722,11.265,807800.0],["2012-09-20",11.2547,11.3733,11.2031,11.3423,1199100.0],["2012-09-21",11.3836,11.4094,11.2702,11.2753,1132200.0],["2012-09-24",11.2083,11.2598,11.0124,11.0691,648900.0],["2012-09-25",11.0949,11.2186,10.9557,10.9814,1026300.0],["2012-09-26",10.9814,10.9969,10.8371,10.8938,550100.0],["2012-09-27",10.9763,11.0691,10.899,10.9144,716600.0],["2012-09-28",10.7958,10.8216,10.6309,10.667,1328900.0],["2012-10-01",10.7494,10.7752,10.5484,10.7134,874700.0],["2012-10-02",10.7391,10.7701,10.471,10.636,1267800.0],["2012-10-03",10.6721,10.7494,10.5484,10.6463,608300.0],["2012-10-04",10.7494,10.9299,10.7082,10.8886,788100.0],["2012-10-05",10.9711,11.0485,10.703,10.7855,725500.0],["2012-10-08",10.7855,10.8938,10.6257,10.7134,757900.0],["2012-10-09",10.7855,10.8113,10.5793,10.636,1154000.0],["2012-10-10",10.6824,10.6824,10.5484,10.636,428000.0],["2012-10-11",10.7701,10.7701,10.6102,10.6154,396500.0],["2012-10-12",10.6566,10.7288,10.502,10.5381,564900.0],["2012-10-15",10.636,10.7752,10.5174,10.7082,554400.0],["2012-10-16",10.801,10.899,10.6927,10.8629,516200.0],["2012-10-17",10.8629,11.0949,10.8165,11.0949,394100.0],["2012-10-18",11.0691,11.1671,10.9454,11.0072,817000.0],["2012-10-19",10.9763,10.9763,10.7598,10.8113,669200.0],["2012-10-22",10.8062,10.8526,10.5999,10.7082,611500.0],["2012-10-23",10.5948,10.6206,10.4556,10.5174,683500.0],["2012-10-24",10.5587,10.7752,10.502,10.6309,665100.0],["2012-10-25",10.7288,10.8319,10.5896,10.667,910900.0],["2012-10-26",11.3423,11.5434,11.1103,11.3578,1980400.0],["2012-10-31",11.4351,12.1054,11.363,11.9816,2937400.0],["2012-11-01",11.9713,12.0383,11.6568,11.6878,1539500.0],["2012-11-02",11.7754,11.8063,11.4454,11.4609,1303700.0],["2012-11-05",11.4042,11.497,11.2495,11.4197,1062600.0],["2012-11-06",11.3637,11.6996,11.3637,11.5372,1635400.0],["2012-11-07",11.3917,11.4309,11.0726,11.2126,1363500.0],["2012-11-08",11.2293,11.3133,11.095,11.1006,902200.0],["2012-11-09",11.039,11.2237,10.9383,11.0278,1087700.0],["2012-11-12",11.0558,11.095,10.7927,10.9606,841500.0],["2012-11-13",10.8879,11.1846,10.8095,10.8263,1600500.0],["2012-11-14",10.8823,10.9998,10.2833,10.3169,1879300.0],["2012-11-15",10.3281,10.5296,10.2329,10.5296,1298800.0],["2012-11-16",10.6192,10.6863,10.44,10.6304,1310300.0],["2012-11-19",10.7423,10.9271,10.7031,10.8543,918000.0],["2012-11-20",10.8319,10.983,10.8039,10.8991,1026000.0],["2012-11-21",10.9047,10.9383,10.6919,10.8879,653200.0],["2012-11-23",10.9718,11.011,10.9103,11.011,180600.0],["2012-11-26",10.9662,11.095,10.9103,11.0838,741700.0],["2012-11-27",11.0502,11.1902,10.9662,11.0166,904700.0],["2012-11-28",10.9606,11.1734,10.8543,11.1062,841500.0],["2012-11-29",11.1622,11.2126,10.9495,11.0558,885200.0],["2012-11-30",11.0446,11.1174,10.9998,11.1118,805700.0],["2012-12-03",11.1118,11.4253,11.011,11.2909,1054800.0],["2012-12-04",11.2685,11.3021,11.067,11.123,514900.0],["2012-12-05",11.1286,11.3917,11.123,11.2182,754000.0],["2012-12-06",11.207,11.3413,11.2014,11.3189,768000.0],["2012-12-07",11.3525,11.4253,11.2349,11.3525,1205100.0],["2012-12-10",11.2965,11.2965,10.8879,11.0838,1924200.0],["2012-12-11",11.1286,11.4141,11.1174,11.3525,1358500.0],["2012-12-12",11.4141,11.4757,11.2965,11.3749,985600.0],["2012-12-13",11.3917,11.4645,11.095,11.123,826100.0],["2012-12-14",11.123,11.179,10.9271,11.011,1084500.0],["2012-12-17",11.067,11.2126,11.0166,11.207,1112500.0],["2012-12-18",11.2797,11.4869,11.1398,11.4701,2065500.0],["2012-12-19",11.4813,11.6604,11.4477,11.4477,914500.0],["2012-12-20",11.4869,11.6044,11.4309,11.5652,1278100.0],["2012-12-21",11.2797,11.4141,11.1342,11.3245,2146500.0],["2012-12-24",11.3021,11.5148,11.2014,11.4757,384300.0],["2012-12-26",11.5204,11.5204,11.3189,11.3917,775200.0],["2012-12-27",11.3973,11.3973,11.039,11.1622,1843300.0],["2012-12-28",11.1118,11.2237,10.983,11.1062,1389100.0],["2012-12-31",11.1006,11.4701,11.0838,11.3245,15200000.0],["2013-01-02",11.5876,11.8563,11.5764,11.8283,2737100.0],["2013-01-03",11.8507,12.1194,11.7611,12.0466,2117900.0],["2013-01-04",12.1194,12.64,12.0914,12.6232,1675500.0],["2013-01-07",12.612,12.6568,12.265,12.2873,2598700.0],["2013-01-08",12.3153,12.3153,12.0914,12.1642,1722500.0],["2013-01-09",12.2873,12.3209,12.069,12.1306,1169800.0],["2013-01-10",12.2538,12.4049,12.0075,12.2202,1235700.0],["2013-01-11",12.2426,12.3153,12.181,12.3153,1164500.0],["2013-01-14",12.3097,12.3713,12.2594,12.3545,746600.0],["2013-01-15",12.3265,12.5225,12.3153,12.3993,1701600.0],["2013-01-16",12.3433,12.4945,12.2314,12.3713,1845000.0],["2013-01-17",12.4777,12.64,12.3993,12.5336,1547900.0],["2013-01-18",12.584,12.6624,12.4945,12.6568,706000.0],["2013-01-22",12.6456,12.9143,12.6456,12.8247,1892500.0],["2013-01-23",12.8695,13.0766,12.8079,12.8807,1986400.0],["2013-01-24",12.8751,13.0039,12.696,12.8303,2023200.0],["2013-01-25",12.8975,13.1102,12.7856,12.9311,1654200.0],["2013-01-28",12.9031,13.0207,12.8471,12.9759,1359700.0],["2013-01-29",12.9815,13.3286,12.9759,13.3062,1907400.0],["2013-01-30",13.323,13.3565,13.1998,13.2502,1410000.0],["2013-01-31",13.2278,13.3118,13.1718,13.2446,1216100.0],["2013-02-01",13.3397,13.3621,13.1942,13.2614,1430600.0],["2013-02-04",13.1606,13.2502,13.0878,13.1718,1263000.0],["2013-02-05",13.2278,13.4013,13.1662,13.2894,1672000.0],["2013-02-06",13.2554,13.623,13.2159,13.6117,1851200.0],["2013-02-07",13.6456,13.6965,13.3629,13.4138,1977200.0],["2013-02-08",13.4307,13.8096,13.4081,13.8096,1856000.0],["2013-02-11",13.8096,13.8492,13.6343,13.8209,1523500.0],["2013-02-12",13.8549,13.9906,13.8436,13.9567,1115100.0],["2013-02-13",13.9793,14.0528,13.9284,14.0132,1149800.0],["2013-02-14",13.9793,14.1263,13.8888,14.0641,849800.0],["2013-02-15",14.115,14.3186,14.0358,14.2507,928200.0],["2013-02-19",14.3016,14.3016,14.0132,14.0415,2145000.0],["2013-02-20",14.0641,14.0641,13.7135,13.7305,1471200.0],["2013-02-21",13.6909,13.77,13.3403,13.3742,3604900.0],["2013-02-22",13.4929,13.5438,13.2215,13.3176,2218000.0],["2013-02-25",13.4307,13.5382,13.1141,13.1254,1479300.0],["2013-02-26",13.2158,13.2272,12.9953,13.0123,1309500.0],["2013-02-27",13.0632,13.2441,13.0575,13.131,1765600.0],["2013-02-28",13.148,13.2611,13.0745,13.131,1565100.0],["2013-03-01",13.0801,13.0971,12.9048,12.9896,2768900.0],["2013-03-04",12.9783,13.2272,12.9048,13.2215,2537000.0],["2013-03-05",13.3516,13.4477,13.2667,13.3516,1253900.0],["2013-03-06",13.442,13.6343,13.4364,13.5438,984700.0],["2013-03-07",13.5438,13.6796,13.4194,13.6569,910000.0],["2013-03-08",13.7587,13.9114,13.606,13.7814,947400.0],["2013-03-11",13.8096,14.0019,13.7361,13.934,876600.0],["2013-03-12",13.9171,13.9793,13.7983,13.8605,552500.0],["2013-03-13",13.8436,13.968,13.7418,13.9058,837900.0],["2013-03-14",13.9623,14.0754,13.9171,13.9567,772500.0],["2013-03-15",13.951,13.9962,13.7305,13.7927,1211300.0],["2013-03-18",13.6174,13.8831,13.5608,13.804,616400.0],["2013-03-19",13.804,13.8945,13.606,13.7418,640600.0],["2013-03-20",13.8605,14.0585,13.7587,14.0189,590200.0],["2013-03-21",13.9001,14.0302,13.7531,13.7531,578100.0],["2013-03-22",13.7587,13.8549,13.7135,13.8096,488900.0],["2013-03-25",13.8775,14.0245,13.7305,13.8096,750500.0],["2013-03-26",13.8831,13.9793,13.7531,13.8888,858800.0],["2013-03-27",13.7757,13.7983,13.5947,13.5947,887000.0],["2013-03-28",13.476,13.6117,13.295,13.3855,1346400.0],["2013-04-01",13.4081,13.5099,13.1876,13.2441,1062200.0],["2013-04-02",13.3176,13.3912,13.2385,13.3459,821500.0],["2013-04-03",13.3233,13.3685,12.9105,12.9444,782300.0],["2013-04-04",12.9218,13.1819,12.8879,13.1819,571200.0],["2013-04-05",12.9953,13.1197,12.8256,13.1027,799300.0],["2013-04-08",13.0858,13.3742,13.0349,13.3742,430200.0],["2013-04-09",13.4081,13.5269,13.2498,13.3855,507000.0],["2013-04-10",13.4025,13.804,13.4025,13.6456,832700.0],["2013-04-11",13.6174,13.787,13.606,13.6796,542400.0],["2013-04-12",13.5947,13.6343,13.4816,13.5834,404200.0],["2013-04-15",13.5325,13.5552,12.9727,12.9727,863200.0],["2013-04-16",13.0971,13.1819,12.7861,13.1763,936300.0],["2013-04-17",13.0914,13.0914,12.7408,12.8313,935200.0],["2013-04-18",12.8313,12.9218,12.5995,12.6956,712200.0],["2013-04-19",12.7521,12.8539,12.6334,12.7917,587200.0],["2013-04-22",12.8426,12.8426,12.4807,12.7521,1133400.0],["2013-04-23",12.8426,13.1536,12.7804,13.1423,707900.0],["2013-04-24",13.1819,13.2215,13.0519,13.165,718500.0],["2013-04-25",13.2328,13.3798,13.131,13.2611,559300.0],["2013-04-26",12.7352,13.0745,12.3959,12.8765,1748700.0],["2013-04-29",12.8879,13.0292,12.7182,13.001,896000.0],["2013-04-30",12.8257,13.0462,12.8257,12.984,932300.0],["2013-05-01",12.9444,13.0179,12.5599,12.5712,1116400.0],["2013-05-02",12.6221,12.7917,12.6221,12.7748,585100.0],["2013-05-03",12.9331,13.312,12.9105,13.0801,711900.0],["2013-05-06",13.103,13.103,12.9201,13.0687,1094300.0],["2013-05-07",13.1258,13.3316,12.9487,13.3258,927200.0],["2013-05-08",13.3144,13.6058,13.2801,13.6058,1227900.0],["2013-05-09",13.5716,13.6173,13.3601,13.4573,772200.0],["2013-05-10",13.4916,13.7716,13.383,13.7658,1115900.0],["2013-05-13",13.743,14.1773,13.6973,14.0916,1268800.0],["2013-05-14",14.1259,14.4459,14.0916,14.4287,1007000.0],["2013-05-15",14.3716,14.823,14.3716,14.7944,1280800.0],["2013-05-16",14.8059,15.0001,14.6859,14.9144,1313400.0],["2013-05-17",14.9602,15.5602,14.9316,15.5316,1500000.0],["2013-05-20",15.503,15.5716,15.4116,15.5259,757700.0],["2013-05-21",15.5259,15.6459,15.5144,15.6344,805200.0],["2013-05-22",15.6287,15.7487,15.0516,15.1659,807900.0],["2013-05-23",14.9716,15.263,14.8801,15.2459,508400.0],["2013-05-24",15.1601,15.2516,15.0344,15.223,309700.0],["2013-05-28",15.4973,15.703,15.3373,15.6744,517600.0],["2013-05-29",15.5316,15.8859,15.4516,15.7716,871300.0],["2013-05-30",15.783,16.0859,15.703,16.0059,813500.0],["2013-05-31",15.983,16.0973,15.8059,15.8116,633700.0],["2013-06-03",15.8459,15.8802,15.3773,15.5201,941400.0],["2013-06-04",15.6402,15.8859,15.4802,15.7659,1422700.0],["2013-06-05",15.6916,15.8402,15.4744,15.743,1340700.0],["2013-06-06",15.7602,16.1887,15.7259,16.1887,1652600.0],["2013-06-07",16.2859,16.5544,16.063,16.5544,1553700.0],["2013-06-10",16.5602,16.6173,16.1373,16.1716,940500.0],["2013-06-11",15.9144,16.1773,15.8001,15.903,397400.0],["2013-06-12",16.0459,16.0516,15.6401,15.6801,385400.0],["2013-06-13",15.6402,16.0459,15.6116,15.9259,792500.0],["2013-06-14",15.9202,15.9487,15.5659,15.703,453300.0],["2013-06-17",15.8573,16.0573,15.823,16.023,385400.0],["2013-06-18",16.0402,16.2116,16.0287,16.103,359200.0],["2013-06-19",16.0573,16.303,15.9202,15.9202,563600.0],["2013-06-20",15.7144,15.8344,15.5316,15.6002,701400.0],["2013-06-21",15.743,15.7602,15.1773,15.2059,1089500.0],["2013-06-24",15.0573,15.0801,14.6973,14.943,909900.0],["2013-06-25",15.1087,15.6002,15.0002,15.3087,1265200.0],["2013-06-26",15.4459,15.5487,15.3316,15.4916,989400.0],["2013-06-27",15.6287,15.9087,15.5659,15.8173,469600.0],["2013-06-28",15.8173,15.823,15.6516,15.663,921800.0],["2013-07-01",15.6801,15.9887,15.6801,15.9202,352200.0],["2013-07-02",15.8802,16.063,15.703,15.8059,403500.0],["2013-07-03",15.663,15.7544,15.6287,15.7259,442200.0],["2013-07-05",15.8916,16.0744,15.7544,16.0687,308200.0],["2013-07-08",16.103,16.303,15.9316,16.2287,882700.0],["2013-07-09",16.3716,16.7373,16.1202,16.6687,914400.0],["2013-07-10",16.6345,16.7945,16.503,16.6345,490400.0],["2013-07-11",16.8344,16.9145,16.6916,16.8516,748800.0],["2013-07-12",16.823,17.0459,16.7602,17.0287,526000.0],["2013-07-15",17.1259,17.1373,16.8345,17.0059,1314000.0],["2013-07-16",17.0116,17.0687,16.8687,17.0287,996000.0],["2013-07-17",17.0402,17.0973,16.783,16.9259,1795300.0],["2013-07-18",17.0116,17.3145,16.9373,17.263,535200.0],["2013-07-19",17.2459,17.463,17.1316,17.3545,974600.0],["2013-07-22",17.3602,17.423,17.2516,17.4116,667000.0],["2013-07-23",17.503,17.6402,17.3202,17.4402,762100.0],["2013-07-24",17.5202,17.5659,17.223,17.3316,880600.0],["2013-07-25",17.263,17.4173,17.0059,17.1945,1311900.0],["2013-07-26",17.0973,17.1887,16.743,16.8173,953300.0],["2013-07-29",16.7145,16.8002,16.4573,16.5087,1008600.0],["2013-07-30",16.5602,16.6973,16.5087,16.5887,554500.0],["2013-07-31",16.6287,16.7887,16.5716,16.5887,680400.0],["2013-08-01",16.8002,17.0859,16.8002,16.8859,986400.0],["2013-08-02",16.7659,16.8287,16.6687,16.7887,518100.0],["2013-08-05",16.703,16.7887,16.6002,16.6459,370600.0],["2013-08-06",16.6286,16.7554,16.4845,16.5998,606000.0],["2013-08-07",16.5076,16.5537,16.2597,16.4441,600500.0],["2013-08-08",16.6171,17.009,16.3692,16.5191,458600.0],["2013-08-09",16.4384,16.7554,16.4384,16.715,909500.0],["2013-08-12",16.594,16.7496,16.5421,16.571,480500.0],["2013-08-13",16.594,16.8188,16.5075,16.7093,287600.0],["2013-08-14",16.7381,16.7785,16.5306,16.571,317200.0],["2013-08-15",16.3635,16.4326,16.1848,16.3865,541100.0],["2013-08-16",16.3231,16.3923,16.156,16.1963,385400.0],["2013-08-19",16.1329,16.1329,15.8562,15.8851,387100.0],["2013-08-20",15.9196,16.2712,15.8562,16.0983,365700.0],["2013-08-21",16.0292,16.1732,15.8217,16.0119,506900.0],["2013-08-22",16.0234,16.3346,15.9715,16.2828,260700.0],["2013-08-23",16.3116,16.4268,16.1502,16.2943,523400.0],["2013-08-26",16.3001,16.4845,16.2136,16.2655,310100.0],["2013-08-27",16.0061,16.081,15.7179,15.8159,355200.0],["2013-08-28",15.8159,15.9369,15.6891,15.7583,332300.0],["2013-08-29",15.741,16.0522,15.741,15.9081,216100.0],["2013-08-30",15.9023,16.058,15.6199,15.6545,420100.0],["2013-09-03",15.8793,16.0464,15.3951,15.5969,803300.0],["2013-09-04",15.5911,15.862,15.5162,15.666,565800.0],["2013-09-05",15.6603,15.8966,15.6372,15.764,553800.0],["2013-09-06",15.8389,15.8562,15.5046,15.7237,533000.0],["2013-09-09",15.7525,15.8966,15.7467,15.8389,226400.0],["2013-09-10",15.9312,16.2251,15.8966,16.2078,527100.0],["2013-09-11",16.1963,16.2597,16.0637,16.2136,280500.0],["2013-09-12",16.156,16.3289,16.1214,16.1848,686900.0],["2013-09-13",16.2194,16.3173,16.1387,16.2539,261400.0],["2013-09-16",16.4038,16.4441,16.0868,16.1444,876300.0],["2013-09-17",16.0753,16.3634,15.983,16.2712,444800.0],["2013-09-18",16.2309,16.3865,15.9427,16.0349,1047000.0],["2013-09-19",16.058,16.0868,15.8101,15.8505,913300.0],["2013-09-20",15.8389,15.9023,15.7582,15.7871,879500.0],["2013-09-23",15.7698,15.8274,15.5104,15.6487,383200.0],["2013-09-24",15.643,15.741,15.545,15.5911,490100.0],["2013-09-25",15.6142,15.8908,15.5565,15.8274,566800.0],["2013-09-26",15.8332,15.9427,15.7755,15.8389,383400.0],["2013-09-27",15.7179,15.8966,15.7006,15.764,392700.0],["2013-09-30",15.5623,15.7928,15.5392,15.6545,582500.0],["2013-10-01",15.6026,15.8851,15.5853,15.5911,1030600.0],["2013-10-02",15.4239,15.5508,15.3778,15.4643,697900.0],["2013-10-03",15.3778,15.4758,15.1531,15.326,923200.0],["2013-10-04",15.3317,15.5335,15.3202,15.4931,403700.0],["2013-10-07",15.3433,15.4585,15.2799,15.3202,315700.0],["2013-10-08",15.3605,15.3894,15.032,15.0435,358800.0],["2013-10-09",15.0666,15.4182,14.8994,15.2164,680000.0],["2013-10-10",15.3778,15.6603,15.3433,15.643,483000.0],["2013-10-11",15.6487,15.9254,15.4931,15.9196,443600.0],["2013-10-14",15.764,15.9485,15.7467,15.9024,276000.0],["2013-10-15",15.7928,15.9427,15.6314,15.6948,404400.0],["2013-10-16",15.7813,16.0119,15.6776,15.96,399900.0],["2013-10-17",15.8274,16.1848,15.8159,16.1502,445000.0],["2013-10-18",16.1732,16.2136,16.0291,16.2021,385800.0],["2013-10-21",16.2251,16.3577,16.1675,16.277,221100.0],["2013-10-22",16.3577,16.3635,16.058,16.2078,428700.0],["2013-10-23",15.9484,16.2078,15.862,16.1444,416300.0],["2013-10-24",16.1387,16.6862,16.1041,16.5248,833900.0],["2013-10-25",15.643,16.7035,15.643,16.6344,938200.0],["2013-10-28",16.6286,16.6286,16.1156,16.1329,616000.0],["2013-10-29",16.1617,16.2078,15.9254,16.0926,649300.0],["2013-10-30",16.0926,16.1271,15.8505,15.9081,572300.0],["2013-10-31",15.8908,15.9369,15.6257,15.6315,565600.0],["2013-11-01",15.6257,15.6948,15.4701,15.6545,476100.0],["2013-11-04",15.6891,15.7467,15.5623,15.7294,357400.0],["2013-11-05",15.6948,15.7294,15.5162,15.6372,611100.0],["2013-11-06",15.7419,15.771,15.5907,15.6663,432800.0],["2013-11-07",15.6837,15.8408,15.4801,15.4801,572300.0],["2013-11-08",15.5209,16.0037,15.4627,15.9572,807400.0],["2013-11-11",15.9397,16.1957,15.8583,16.1026,412500.0],["2013-11-12",16.091,16.2073,15.9339,16.091,630000.0],["2013-11-13",15.9804,16.1666,15.963,16.1433,431200.0],["2013-11-14",16.1957,16.7018,16.1666,16.6843,722800.0],["2013-11-15",16.6494,16.6669,16.4109,16.4749,556600.0],["2013-11-18",16.4865,16.4865,16.2771,16.3004,2154600.0],["2013-11-19",16.2829,16.3004,15.9164,15.9281,1170000.0],["2013-11-20",15.9223,16.027,15.7826,15.8641,838700.0],["2013-11-21",15.9339,16.1026,15.9106,15.9281,2171000.0],["2013-11-22",15.9572,16.0502,15.9281,15.9397,1211500.0],["2013-11-25",16.0153,16.0793,15.8234,15.8525,790600.0],["2013-11-26",15.9455,16.0386,15.8641,15.8699,712700.0],["2013-11-27",15.8525,15.9863,15.7768,15.8176,522000.0],["2013-11-29",15.8699,15.9863,15.835,15.8757,395800.0],["2013-12-02",15.8699,16.0968,15.7536,15.7652,820200.0],["2013-12-03",15.6837,15.7594,15.5674,15.6663,1108600.0],["2013-12-04",15.5849,15.6779,15.3463,15.4452,775800.0],["2013-12-05",15.3754,15.4569,15.2823,15.3173,934600.0],["2013-12-06",15.4569,15.5092,15.3173,15.3347,1257800.0],["2013-12-09",15.358,15.8699,15.358,15.5441,1079400.0],["2013-12-10",15.4801,15.5907,15.2416,15.2765,667600.0],["2013-12-11",15.2765,15.3347,14.8344,14.9275,788600.0],["2013-12-12",14.9042,15.1311,14.9042,14.9973,637700.0],["2013-12-13",15.0904,15.2998,14.9042,15.2125,652400.0],["2013-12-16",15.3754,16.2248,15.3754,15.8234,3000100.0],["2013-12-17",15.8234,15.9223,15.6838,15.8757,1164100.0],["2013-12-18",15.8757,16.3353,15.7477,16.3295,1125100.0],["2013-12-19",16.2597,16.4924,16.2189,16.4516,1000800.0],["2013-12-20",16.4575,16.5273,16.2829,16.4109,4496400.0],["2013-12-23",16.5273,16.5273,16.3527,16.4982,645800.0],["2013-12-24",16.4749,16.5971,16.44,16.4866,257500.0],["2013-12-26",16.5447,16.6204,16.3877,16.5913,422300.0],["2013-12-27",16.568,16.6843,16.5447,16.5855,326300.0],["2013-12-30",16.568,16.6436,16.5331,16.5622,388800.0],["2013-12-31",16.5738,16.8123,16.5738,16.7542,404200.0],["2014-01-02",16.7542,16.7542,16.3877,16.4516,644300.0],["2014-01-03",16.696,16.9985,16.5331,16.9694,646000.0],["2014-01-06",17.0683,17.2777,16.8938,16.9461,846600.0],["2014-01-07",16.9578,17.2254,16.9461,17.1788,782700.0],["2014-01-08",17.1497,17.1614,16.9112,17.0392,628000.0],["2014-01-09",17.0567,17.2428,17.0101,17.237,630700.0],["2014-01-10",17.2777,17.4464,17.1032,17.2545,948500.0],["2014-01-13",17.1439,17.2835,16.6611,16.7018,1457600.0],["2014-01-14",16.696,16.8589,16.3469,16.4924,1087200.0],["2014-01-15",16.5215,16.6843,16.4924,16.6087,671800.0],["2014-01-16",16.5273,16.7483,16.5273,16.696,502400.0],["2014-01-17",16.6611,16.8007,16.6029,16.6145,409300.0],["2014-01-21",16.7076,16.8007,16.6378,16.76,418200.0],["2014-01-22",16.8298,16.8938,16.7134,16.8065,330100.0],["2014-01-23",16.7832,16.8007,16.3818,16.4342,568200.0],["2014-01-24",16.3528,16.5098,15.835,16.0153,1127100.0],["2014-01-27",16.0677,16.2131,15.7361,15.8874,754700.0],["2014-01-28",15.9106,16.1608,15.9106,16.0677,454900.0],["2014-01-29",15.8292,15.9572,15.6779,15.707,591500.0],["2014-01-30",15.8524,15.9979,15.7943,15.9223,399000.0],["2014-01-31",15.6547,15.8175,15.4743,15.643,717300.0],["2014-02-03",15.6139,15.7303,14.9566,14.9682,1382700.0],["2014-02-04",15.0322,15.6081,14.91,15.5441,1220600.0],["2014-02-05",15.644,15.7086,15.3092,15.3503,841900.0],["2014-02-06",15.3562,15.4795,15.2975,15.4326,351800.0],["2014-02-07",15.5089,15.644,15.4443,15.5676,468700.0],["2014-02-10",15.5441,15.8436,15.4971,15.8201,352500.0],["2014-02-11",15.7908,16.0785,15.7555,16.0139,366900.0],["2014-02-12",16.0022,16.2077,15.9611,15.9963,281000.0],["2014-02-13",15.8319,16.1372,15.7908,16.1196,262300.0],["2014-02-14",16.0257,16.1901,16.0139,16.0903,231900.0],["2014-02-18",16.0668,16.196,16.0492,16.0844,349000.0],["2014-02-19",16.0139,16.1666,15.7673,15.7732,354400.0],["2014-02-20",15.7614,16.0198,15.6909,15.9258,288000.0],["2014-02-21",15.9376,16.0726,15.8671,15.9141,389800.0],["2014-02-24",15.9023,16.3604,15.8612,16.2606,594900.0],["2014-02-25",16.2371,16.3428,15.9728,16.0668,479600.0],["2014-02-26",16.0492,16.2136,15.6029,15.6029,718700.0],["2014-02-27",15.5852,15.8847,15.5265,15.8671,444300.0],["2014-02-28",15.8495,16.1137,15.8143,16.0903,570400.0],["2014-03-03",15.8612,15.9963,15.7203,15.7614,660000.0],["2014-03-04",15.9787,16.4661,15.9787,16.4074,837800.0],["2014-03-05",16.4015,16.5072,16.2723,16.3486,388900.0],["2014-03-06",16.3663,16.5248,16.331,16.3486,395100.0],["2014-03-07",16.4367,16.5366,16.2899,16.4485,548700.0],["2014-03-10",16.425,16.5483,16.2664,16.3721,350100.0],["2014-03-11",16.3545,16.5013,16.2429,16.3486,492400.0],["2014-03-12",16.2312,16.4132,16.1079,16.3545,395000.0],["2014-03-13",16.378,16.4955,16.1372,16.1607,602300.0],["2014-03-14",16.0727,16.2547,15.7673,15.8025,608900.0],["2014-03-17",15.9435,16.3252,15.9258,16.1431,549300.0],["2014-03-18",16.149,16.2077,16.0433,16.102,453200.0],["2014-03-19",16.0198,16.4896,15.7966,16.4485,1673400.0],["2014-03-20",16.3663,17.206,16.3663,17.159,1119500.0],["2014-03-21",17.2647,17.6875,17.1767,17.2882,2070700.0],["2014-03-24",17.3117,17.5818,17.1649,17.4174,958600.0],["2014-03-25",17.529,17.5701,17.0827,17.5349,1233900.0],["2014-03-26",17.7463,18.3218,17.6523,17.8813,1697100.0],["2014-03-27",18.1632,18.175,17.8813,18.1104,1107600.0],["2014-03-28",18.128,18.263,17.9459,18.034,768100.0],["2014-03-31",18.128,18.2689,17.9107,17.9342,1016100.0],["2014-04-01",18.0105,18.1632,17.9166,18.1515,625300.0],["2014-04-02",18.1515,18.1515,17.9048,18.0634,712100.0],["2014-04-03",18.1456,18.357,17.9224,18.2807,1101200.0],["2014-04-04",18.3629,18.4862,17.4292,17.5466,2327100.0],["2014-04-07",17.4703,17.6229,17.3528,17.5349,1117900.0],["2014-04-08",17.482,17.5701,17.2236,17.4938,1104200.0],["2014-04-09",17.4938,17.6699,17.0592,17.2001,1712400.0],["2014-04-10",17.2236,17.3176,16.8948,16.9183,602900.0],["2014-04-11",16.7597,16.9124,16.6481,16.7891,612800.0],["2014-04-14",16.9476,17.0827,16.7362,17.0592,710800.0],["2014-04-15",17.1121,17.3293,16.8654,17.1414,543500.0],["2014-04-16",17.3058,17.3411,17.0533,17.1179,600600.0],["2014-04-17",17.1355,17.2001,17.0122,17.0944,677500.0],["2014-04-21",17.1238,17.2706,17.0005,17.0886,485600.0],["2014-04-22",17.1473,17.4115,17.0592,17.3881,422900.0],["2014-04-23",17.3998,17.5231,17.3352,17.3822,329600.0],["2014-04-24",17.4409,17.5349,17.2882,17.5114,595700.0],["2014-04-25",17.159,17.2471,16.4309,16.9711,1657300.0],["2014-04-28",16.9241,16.9711,16.5131,16.7362,1181900.0],["2014-04-29",16.7656,16.8889,16.6834,16.7773,559400.0],["2014-04-30",16.7891,16.8419,16.6246,16.7597,540800.0],["2014-05-01",16.7715,16.7832,16.5013,16.5718,695000.0],["2014-05-02",16.5894,16.8713,16.5013,16.5307,667700.0],["2014-05-05",16.4426,16.5072,16.1607,16.4602,458400.0],["2014-05-06",16.4306,16.478,16.1817,16.2825,701500.0],["2014-05-07",16.3358,16.5491,16.1699,16.5432,556900.0],["2014-05-08",16.5017,16.6439,16.4602,16.5372,681000.0],["2014-05-09",16.478,16.7387,16.3773,16.7209,578000.0],["2014-05-12",16.7861,17.0468,16.7209,16.9757,349700.0],["2014-05-13",16.9757,17.0587,16.7624,16.8157,356200.0],["2014-05-14",16.7743,16.7743,16.4484,16.4721,449200.0],["2014-05-15",16.3654,16.4602,16.0336,16.1284,630200.0],["2014-05-16",16.164,16.2469,15.8914,16.241,566100.0],["2014-05-19",16.1877,16.4602,16.1343,16.395,466400.0],["2014-05-20",16.4128,16.4365,16.0218,16.0988,413600.0],["2014-05-21",16.2054,16.3773,16.1047,16.3654,464200.0],["2014-05-22",16.3654,16.5432,16.2232,16.5254,397600.0],["2014-05-23",16.5076,16.6083,16.4069,16.5254,288000.0],["2014-05-27",16.5432,16.7091,16.5372,16.632,283600.0],["2014-05-28",16.6143,16.8572,16.4839,16.715,576100.0],["2014-05-29",16.7624,16.9165,16.6795,16.8928,622600.0],["2014-05-30",16.8572,16.9283,16.7031,16.7506,416700.0],["2014-06-02",16.798,16.8809,16.5846,16.792,276900.0],["2014-06-03",16.715,17.0824,16.6854,17.0409,453300.0],["2014-06-04",16.9994,17.4201,16.9461,17.3668,655200.0],["2014-06-05",17.349,17.6512,17.2364,17.5919,398800.0],["2014-06-06",17.6867,18.0956,17.6097,17.6156,1453300.0],["2014-06-09",17.5801,17.6216,17.3964,17.5801,526700.0],["2014-06-10",17.5327,17.7045,17.4201,17.7045,521400.0],["2014-06-11",17.5742,17.7104,17.5327,17.6512,353100.0],["2014-06-12",17.6038,17.6927,17.195,17.272,987600.0],["2014-06-13",17.349,17.4675,17.1712,17.3253,426000.0],["2014-06-16",17.2838,17.3668,17.0824,17.2779,368000.0],["2014-06-17",17.2305,18.0659,17.2009,17.9652,1482300.0],["2014-06-18",17.983,17.983,17.6867,17.7993,814900.0],["2014-06-19",17.8289,17.8526,17.3905,17.7934,815900.0],["2014-06-20",17.9297,18.0067,17.8289,17.9178,597800.0],["2014-06-23",17.9474,18.1963,17.8645,18.1904,484100.0],["2014-06-24",18.1371,18.2319,17.9474,17.9711,823700.0],["2014-06-25",17.8704,18.1726,17.8052,18.1489,594600.0],["2014-06-26",18.1667,18.22,17.8349,17.9534,431800.0],["2014-06-27",17.8823,18.0719,17.7341,18.06,314600.0],["2014-06-30",18.0837,18.3385,18.06,18.3207,850700.0],["2014-07-01",18.3681,18.5874,18.3504,18.4689,853000.0],["2014-07-02",18.457,18.4985,18.22,18.3622,426100.0],["2014-07-03",18.4926,18.6288,18.3681,18.5163,406400.0],["2014-07-07",18.4452,18.4689,18.1785,18.3148,742800.0],["2014-07-08",18.2378,18.2378,17.906,17.9237,781000.0],["2014-07-09",17.9948,18.0363,17.8882,17.9178,627600.0],["2014-07-10",17.6512,17.9474,17.4912,17.9178,509300.0],["2014-07-11",17.9,17.906,17.6986,17.8289,323300.0],["2014-07-14",18.0304,18.1311,17.906,17.9356,397900.0],["2014-07-15",17.9593,18.0659,17.7638,17.9474,230100.0],["2014-07-16",18.066,18.0719,17.7045,17.8408,394300.0],["2014-07-17",17.7756,17.8823,17.5919,17.6393,322500.0],["2014-07-18",17.7164,17.9178,17.663,17.8052,459200.0],["2014-07-21",17.7341,17.7934,17.6334,17.7282,243900.0],["2014-07-22",17.7934,17.8645,17.6986,17.7104,314900.0],["2014-07-23",17.6453,17.7282,17.5031,17.669,470000.0],["2014-07-24",17.669,17.7993,17.6038,17.7104,589800.0],["2014-07-25",17.2127,17.3964,16.9105,17.0468,758600.0],["2014-07-28",16.9698,17.1772,16.792,17.1239,611700.0],["2014-07-29",17.0824,17.2838,16.9105,16.9461,580000.0],["2014-07-30",17.0587,17.3134,17.0587,17.3075,520400.0],["2014-07-31",17.1357,17.1594,16.7091,16.7209,466200.0],["2014-08-01",16.6202,16.8098,16.4721,16.7446,792300.0],["2014-08-04",16.8394,16.9935,16.7565,16.8631,728200.0],["2014-08-05",16.7802,17.0409,16.6913,16.9994,666700.0],["2014-08-06",16.8978,17.1429,16.838,17.101,288000.0],["2014-08-07",17.1967,17.2983,16.9217,16.9695,332800.0],["2014-08-08",16.9815,17.1309,16.9277,17.1249,279100.0],["2014-08-11",17.2146,17.4656,17.1907,17.382,433500.0],["2014-08-12",17.3521,17.4477,17.1249,17.2505,252200.0],["2014-08-13",17.3341,17.4417,17.2803,17.4059,266300.0],["2014-08-14",17.3999,17.4955,17.3401,17.4417,208100.0],["2014-08-15",17.4776,17.5075,17.1787,17.376,297000.0],["2014-08-18",17.5135,17.7286,17.4656,17.7227,352200.0],["2014-08-19",17.7227,17.7765,17.6629,17.7585,290600.0],["2014-08-20",17.7645,18.0395,17.7107,18.0155,344400.0],["2014-08-21",18.2009,18.3324,18.1172,18.3025,543500.0],["2014-08-22",18.2726,18.4459,18.1769,18.2905,262500.0],["2014-08-25",18.416,18.6432,18.3324,18.4459,346500.0],["2014-08-26",18.416,18.5595,18.3921,18.422,411100.0],["2014-08-27",18.4878,18.4997,18.1889,18.3204,369900.0],["2014-08-28",18.2367,18.3144,18.1112,18.2786,252800.0],["2014-08-29",18.3563,18.4639,18.2905,18.3443,263500.0],["2014-09-02",18.4459,18.6312,18.4459,18.5475,603100.0],["2014-09-03",18.6432,18.6432,18.3443,18.3921,233500.0],["2014-09-04",18.3861,18.5057,18.3025,18.3802,298000.0],["2014-09-05",18.2606,18.2905,18.0694,18.2188,416900.0],["2014-09-08",18.165,18.422,18.165,18.4041,360100.0],["2014-09-09",18.3264,18.3323,18.1231,18.2008,306100.0],["2014-09-10",18.2487,18.4937,18.2487,18.4101,481000.0],["2014-09-11",18.2786,18.416,18.2248,18.3622,734300.0],["2014-09-12",18.3921,18.5296,18.2068,18.2845,454700.0],["2014-09-15",18.2606,18.2845,18.0933,18.2427,245600.0],["2014-09-16",18.159,18.2905,18.0215,18.1949,600300.0],["2014-09-17",18.2487,18.3981,18.1769,18.3443,352100.0],["2014-09-18",18.434,18.8285,18.3862,18.6671,835500.0],["2014-09-19",18.6252,18.697,18.2905,18.3084,1032100.0],["2014-09-22",18.2188,18.2546,17.9618,18.1112,491300.0],["2014-09-23",17.9976,18.1471,17.9438,18.0992,779900.0],["2014-09-24",18.1411,18.2008,17.7346,17.902,879900.0],["2014-09-25",17.8243,17.9199,17.4597,17.5314,793700.0],["2014-09-26",17.6091,17.8063,17.4597,17.7765,503000.0],["2014-09-29",17.5374,17.6868,17.4238,17.6091,396600.0],["2014-09-30",17.6091,17.645,17.3999,17.5493,673400.0],["2014-10-01",17.5254,17.5254,16.8739,17.0413,1219800.0],["2014-10-02",16.9934,17.2624,16.9695,17.2026,506000.0],["2014-10-03",17.376,17.5852,17.2624,17.4358,605400.0],["2014-10-06",17.5553,17.5912,17.2445,17.4059,630600.0],["2014-10-07",17.3162,17.4059,17.1369,17.2923,902500.0],["2014-10-08",17.382,17.7406,17.3102,17.7286,1105900.0],["2014-10-09",17.6629,17.6689,17.0891,17.2086,948100.0],["2014-10-10",17.2086,17.364,16.8619,16.8619,665800.0],["2014-10-13",16.8679,16.9695,16.7125,16.7185,534000.0],["2014-10-14",16.8141,17.0353,16.7424,16.9337,658300.0],["2014-10-15",16.7543,16.8679,16.1327,16.6886,971400.0],["2014-10-16",16.3001,16.8619,16.2881,16.7006,935800.0],["2014-10-17",16.9217,16.9576,16.6707,16.7962,632200.0],["2014-10-20",16.6946,17.0173,16.6228,16.9695,539100.0],["2014-10-21",17.101,17.5194,17.101,17.5135,431000.0],["2014-10-22",17.5254,17.5971,17.1309,17.1429,367100.0],["2014-10-23",17.3939,17.5433,17.2086,17.3461,526700.0],["2014-10-24",17.645,18.1112,17.6211,18.0694,981600.0],["2014-10-27",18.0036,18.0036,17.6151,17.8004,560200.0],["2014-10-28",17.9139,18.0574,17.7765,18.0574,491800.0],["2014-10-29",18.0813,18.7029,18.0395,18.6432,823500.0],["2014-10-30",18.6133,18.7567,18.428,18.5475,456300.0],["2014-10-31",18.8225,18.8285,18.6551,18.691,720900.0],["2014-11-03",18.7567,18.8285,18.6372,18.7627,666000.0],["2014-11-04",18.6671,18.7866,18.4818,18.6731,431500.0],["2014-11-05",18.8659,18.8659,18.5766,18.7273,629400.0],["2014-11-06",18.7454,18.8779,18.6188,18.7936,455600.0],["2014-11-07",18.8297,18.9804,18.7032,18.8839,551900.0],["2014-11-10",18.8779,18.9804,18.7032,18.8177,478800.0],["2014-11-11",18.8297,18.8478,18.6851,18.7514,248100.0],["2014-11-12",18.6309,18.8659,18.6309,18.7996,344200.0],["2014-11-13",18.8056,18.8839,18.5766,18.6851,324500.0],["2014-11-14",18.6791,18.7333,18.5465,18.5827,265400.0],["2014-11-17",18.5043,18.5345,18.3236,18.3416,436100.0],["2014-11-18",18.2934,18.649,18.2874,18.4983,379400.0],["2014-11-19",18.5465,18.5827,18.2693,18.4622,297900.0],["2014-11-20",18.2814,18.6007,18.2693,18.4863,247800.0],["2014-11-21",18.7514,18.7936,18.5766,18.7875,343500.0],["2014-11-24",18.8297,19.0466,18.7875,19.0165,305600.0],["2014-11-25",19.0828,19.137,18.8478,19.1069,271600.0],["2014-11-26",19.131,19.131,18.9864,19.125,316000.0],["2014-11-28",19.1551,19.1671,18.908,18.9442,164200.0],["2014-12-01",18.8418,18.9563,18.5465,18.6068,408300.0],["2014-12-02",18.7213,19.0105,18.5947,18.9261,351700.0],["2014-12-03",18.9141,19.2093,18.8116,19.1852,570900.0],["2014-12-04",19.125,19.372,18.9864,19.366,710000.0],["2014-12-05",19.4684,20.1011,19.4564,19.9625,836600.0],["2014-12-08",19.9264,20.077,19.7878,20.0107,582100.0],["2014-12-09",19.7637,20.1312,19.6733,20.083,535400.0],["2014-12-10",19.9987,20.1433,19.5407,19.5648,400600.0],["2014-12-11",19.7094,20.0408,19.7094,19.9143,522700.0],["2014-12-12",19.6793,19.7817,19.0888,19.1009,486300.0],["2014-12-15",19.2274,19.2756,18.9924,19.1009,416900.0],["2014-12-16",18.9382,19.2816,18.7333,18.9442,568600.0],["2014-12-17",19.1129,19.3419,18.8357,19.3118,464300.0],["2014-12-18",19.6311,19.7637,19.5106,19.7576,448900.0],["2014-12-19",19.6974,19.8782,19.378,19.7757,793900.0],["2014-12-22",19.8239,19.8782,19.6612,19.836,337400.0],["2014-12-23",19.8842,20.312,19.8058,20.2457,485000.0],["2014-12-24",20.2578,20.4626,20.1493,20.4024,287800.0],["2014-12-26",20.4325,20.4325,20.1794,20.2035,253600.0],["2014-12-29",20.1734,20.4084,19.8902,20.0348,590000.0],["2014-12-30",20.0047,20.1132,19.8721,19.9987,307400.0],["2014-12-31",20.0469,20.2397,19.842,19.842,357800.0],["2015-01-02",19.9746,20.0589,19.6371,19.8601,195000.0],["2015-01-05",19.6371,19.7516,19.3298,19.4443,459000.0],["2015-01-06",19.4503,19.5166,18.7454,18.9864,518000.0],["2015-01-07",19.2093,19.4564,19.0105,19.4443,455600.0],["2015-01-08",19.6974,19.9806,19.4985,19.8179,617400.0],["2015-01-09",19.8721,19.8721,19.2636,19.3961,495100.0],["2015-01-12",19.4323,19.4503,18.9864,19.0888,535000.0],["2015-01-13",19.3178,19.5709,18.8719,19.1671,454400.0],["2015-01-14",18.8719,19.0286,18.5284,18.9261,584600.0],["2015-01-15",18.8779,18.9924,18.42,18.4682,613700.0],["2015-01-16",18.3658,18.661,18.2332,18.6369,583400.0],["2015-01-20",18.6429,18.7273,18.3115,18.661,532000.0],["2015-01-21",18.6791,18.902,18.426,18.8779,403900.0],["2015-01-22",19.1069,19.5829,18.7514,19.4986,554900.0],["2015-01-23",19.5166,19.5889,19.1129,19.1491,770300.0],["2015-01-26",19.2033,19.5106,18.9201,19.5046,721500.0],["2015-01-27",19.1551,19.5046,19.0707,19.4323,699900.0],["2015-01-28",19.5889,19.5889,18.8237,18.896,372800.0],["2015-01-29",18.9502,19.4021,18.7875,19.3961,456900.0],["2015-01-30",19.2154,19.4142,19.0406,19.0466,353300.0],["2015-02-02",19.1189,19.36,18.8779,19.3539,553100.0],["2015-02-03",19.5227,19.836,19.4443,19.8239,348100.0],["2015-02-04",20.0364,20.2611,19.6418,20.1214,550200.0],["2015-02-05",20.2307,20.5829,20.1943,20.4129,400400.0],["2015-02-06",20.6254,21.0018,20.5707,20.9047,634800.0],["2015-02-09",20.759,20.8925,20.6315,20.7286,356800.0],["2015-02-10",20.9532,21.0261,20.68,20.9958,242000.0],["2015-02-11",20.929,21.1475,20.8015,21.0322,263800.0],["2015-02-12",21.1658,21.2265,20.9957,21.184,270800.0],["2015-02-13",21.1658,21.3722,20.9897,21.3054,347000.0],["2015-02-17",21.3054,21.4936,21.1111,21.4572,283900.0],["2015-02-18",21.4451,21.5179,20.9229,21.1233,524900.0],["2015-02-19",21.0383,21.3297,20.9108,21.2204,280000.0],["2015-02-20",21.2629,21.6151,21.0868,21.4451,398700.0],["2015-02-23",21.3297,21.3297,20.9897,21.0747,388400.0],["2015-02-24",21.0383,21.1293,20.6497,20.765,1144400.0],["2015-02-25",20.765,20.765,20.3522,20.5282,835800.0],["2015-02-26",20.4675,20.5282,20.2429,20.2975,843600.0],["2015-02-27",20.3339,20.3339,19.9454,19.9939,826200.0],["2015-03-02",20.0729,20.4493,20.0304,20.4311,719400.0],["2015-03-03",20.3157,20.425,20.1579,20.3522,426900.0],["2015-03-04",20.2004,20.4979,20.2004,20.4797,591600.0],["2015-03-05",20.5525,20.7407,20.3279,20.5222,869800.0],["2015-03-06",20.6436,21.105,20.4857,20.8561,859300.0],["2015-03-09",20.8743,21.0018,20.2368,20.6436,673900.0],["2015-03-10",20.4979,20.5039,20.085,20.2672,621900.0],["2015-03-11",20.2914,20.68,20.2125,20.6679,513300.0],["2015-03-12",20.8257,21.0504,20.6072,20.844,402900.0],["2015-03-13",20.7529,20.765,20.3643,20.6072,377500.0],["2015-03-16",20.6375,21.0929,20.5343,21.02,485900.0],["2015-03-17",20.8379,20.9775,20.4615,20.5222,701500.0],["2015-03-18",20.4311,20.5707,19.8786,19.9332,1282500.0],["2015-03-19",19.9332,20.0425,19.7329,19.9514,995200.0],["2015-03-20",20.0182,20.5161,19.9393,20.4068,2273100.0],["2015-03-23",20.4493,20.765,20.4129,20.5222,592300.0],["2015-03-24",20.4675,20.5161,20.0546,20.1457,438500.0],["2015-03-25",20.2004,20.2732,19.7329,19.7329,308900.0],["2015-03-26",19.6782,20.0182,19.5689,19.8725,309300.0],["2015-03-27",19.8725,20.0061,19.7571,19.9939,324100.0],["2015-03-30",20.1882,20.3886,20.0729,20.2186,486400.0],["2015-03-31",20.1032,20.595,20.085,20.5768,691700.0],["2015-04-01",20.6193,20.6254,20.1761,20.4918,1263000.0],["2015-04-02",20.4432,20.6497,20.2429,20.5829,491600.0],["2015-04-06",20.3522,20.674,20.1943,20.6497,685800.0],["2015-04-07",20.6922,20.8015,20.6375,20.6618,320700.0],["2015-04-08",20.759,20.8197,20.6436,20.8015,433000.0],["2015-04-09",20.7711,21.0383,20.7043,21.02,329400.0],["2015-04-10",21.014,21.1111,20.7772,20.8865,319200.0],["2015-04-13",20.8804,21.1354,20.7832,21.0686,310200.0],["2015-04-14",21.0322,21.1293,20.759,20.9775,330100.0],["2015-04-15",21.0868,21.1536,20.935,20.9958,353400.0],["2015-04-16",20.9229,21.0018,20.7832,20.929,288000.0],["2015-04-17",20.7529,20.844,20.5161,20.6254,419300.0],["2015-04-20",20.765,20.8561,20.6679,20.8075,432700.0],["2015-04-21",20.9168,20.9168,20.5768,20.68,806300.0],["2015-04-22",20.6679,21.0018,20.3704,20.9472,429500.0],["2015-04-23",20.8804,21.184,20.8136,21.0504,496500.0],["2015-04-24",20.6315,21.2508,20.5829,21.0868,533000.0],["2015-04-27",21.0625,21.2447,20.8075,20.8318,364600.0],["2015-04-28",20.7954,21.0079,20.589,20.9775,371400.0],["2015-04-29",20.8865,21.1233,20.8318,21.0625,349900.0],["2015-04-30",21.0018,21.1415,20.8197,20.8865,731100.0],["2015-05-01",21.0868,21.1961,20.9168,21.0808,250800.0],["2015-05-04",21.105,21.354,21.099,21.2204,355100.0],["2015-05-05",21.1293,21.3358,20.9047,20.935,387100.0],["2015-05-06",21.0879,21.2225,20.6415,20.8005,418100.0],["2015-05-07",20.7638,21.0207,20.7026,20.9595,289400.0],["2015-05-08",21.143,21.143,20.776,20.8127,677900.0],["2015-05-11",20.776,21.0512,20.7638,20.9779,334900.0],["2015-05-12",20.9412,20.9412,20.6109,20.8188,249000.0],["2015-05-13",20.8127,20.9962,20.6721,20.9595,314100.0],["2015-05-14",21.039,21.198,20.8922,21.1491,291700.0],["2015-05-15",21.1736,21.2164,20.4274,20.7149,834900.0],["2015-05-18",20.6721,21.0941,20.5987,21.0451,318500.0],["2015-05-19",21.1246,21.2286,20.9167,21.1858,350400.0],["2015-05-20",21.1858,21.198,20.88,21.0023,252900.0],["2015-05-21",20.9473,21.2164,20.8922,21.0818,297400.0],["2015-05-22",21.0329,21.198,21.0084,21.0818,182600.0],["2015-05-26",21.0084,21.1308,20.8555,20.9534,238100.0],["2015-05-27",21.039,21.2714,20.9534,21.2531,280800.0],["2015-05-28",21.2347,21.357,21.0818,21.3509,288800.0],["2015-05-29",21.3265,21.4549,21.1491,21.2837,566900.0],["2015-06-01",21.3937,21.4671,21.1797,21.3632,394800.0],["2015-06-02",21.3203,21.5283,21.1124,21.1124,547300.0],["2015-06-03",21.1552,21.7485,21.1552,21.406,585000.0],["2015-06-04",21.302,21.3937,21.1919,21.2286,455200.0],["2015-06-05",21.4304,21.8647,21.4304,21.5956,920500.0],["2015-06-08",21.5528,21.6751,21.2959,21.3142,585900.0],["2015-06-09",21.2898,21.3999,20.7821,20.8066,920400.0],["2015-06-10",21.0757,21.3265,20.9656,21.1674,684300.0],["2015-06-11",21.2225,21.357,21.0941,21.3326,830700.0],["2015-06-12",21.2775,21.3081,21.198,21.2775,207800.0],["2015-06-15",21.0451,21.3142,20.8616,21.3081,351800.0],["2015-06-16",21.2164,21.4916,21.2164,21.461,372500.0],["2015-06-17",21.5711,21.6078,21.1613,21.2408,556400.0],["2015-06-18",21.3326,21.4916,21.1491,21.4182,446900.0],["2015-06-19",21.3999,21.4427,21.1185,21.1491,889800.0],["2015-06-22",21.3754,21.3999,21.2164,21.2408,398900.0],["2015-06-23",21.3265,21.4549,21.2959,21.3754,268000.0],["2015-06-24",21.357,21.3815,21.143,21.143,278400.0],["2015-06-25",21.1858,21.2653,20.9901,21.0451,214000.0],["2015-06-26",21.1124,21.1675,20.9534,21.039,806700.0],["2015-06-29",20.7516,20.7516,20.3785,20.3846,434800.0],["2015-06-30",20.6354,20.6965,20.3296,20.4825,830400.0],["2015-07-01",20.8005,20.8066,20.4213,20.5803,373800.0],["2015-07-02",20.5742,20.6843,20.2439,20.3112,276700.0],["2015-07-06",20.036,20.1767,19.9259,20.1705,442300.0],["2015-07-07",20.1033,20.2072,19.6874,20.195,553900.0],["2015-07-08",19.9381,20.036,19.7363,19.7913,501600.0],["2015-07-09",20.1889,20.1889,19.8036,19.877,434900.0],["2015-07-10",20.1644,20.2745,20.0054,20.2562,329700.0],["2015-07-13",20.5314,20.8555,20.4335,20.8433,1081700.0],["2015-07-14",20.6292,20.7944,20.0972,20.3296,487600.0],["2015-07-15",20.3418,20.4152,20.1705,20.299,271500.0],["2015-07-16",20.5253,20.7271,20.3846,20.721,447900.0],["2015-07-17",20.6843,20.6843,20.4029,20.5314,384400.0],["2015-07-20",20.562,20.5681,20.4213,20.4886,241500.0],["2015-07-21",20.4519,20.617,20.2256,20.3785,355700.0],["2015-07-22",20.3112,20.6904,20.299,20.6292,579900.0],["2015-07-23",20.6415,20.6476,20.3112,20.4213,442500.0],["2015-07-24",20.6782,20.7393,20.2011,20.5497,639400.0],["2015-07-27",20.3296,20.4152,20.2195,20.2317,549900.0],["2015-07-28",20.354,20.5681,20.1889,20.4641,544400.0],["2015-07-29",20.513,20.8066,20.3907,20.7271,440700.0],["2015-07-30",20.6721,20.8739,20.6292,20.8372,255400.0],["2015-07-31",20.8616,20.9534,20.5558,20.617,417500.0],["2015-08-03",20.6415,20.721,20.4641,20.6843,309300.0],["2015-08-04",20.6598,20.8922,20.6598,20.8066,284000.0],["2015-08-05",21.0099,21.0777,20.7943,20.9052,523100.0],["2015-08-06",20.9298,20.936,20.5971,20.7388,293700.0],["2015-08-07",20.6957,20.8312,20.4985,20.7388,232600.0],["2015-08-10",20.9113,21.2071,20.8436,21.1516,268800.0],["2015-08-11",20.8497,20.9853,20.6834,20.8312,377200.0],["2015-08-12",20.5355,20.5663,20.0426,20.4862,343800.0],["2015-08-13",20.5355,20.7142,20.3938,20.5848,231200.0],["2015-08-14",20.5602,20.8559,20.4801,20.8436,157900.0],["2015-08-17",20.745,21.2749,20.5725,21.127,607300.0],["2015-08-18",20.9791,21.0654,20.7881,20.8128,236200.0],["2015-08-19",20.6649,20.6649,20.2952,20.4801,414800.0],["2015-08-20",20.2829,20.4184,20.0549,20.1104,469600.0],["2015-08-21",19.8208,20.0919,19.4511,19.4758,517100.0],["2015-08-24",18.2004,19.1985,17.917,18.6378,1009100.0],["2015-08-25",19.1554,19.1615,18.3051,18.3421,464700.0],["2015-08-26",18.7364,18.7672,18.2004,18.6378,559200.0],["2015-08-27",18.872,19.2293,18.8288,19.2232,388300.0],["2015-08-28",19.0322,19.2355,18.8781,19.1492,279500.0],["2015-08-31",18.9644,19.1677,18.8843,19.0999,485000.0],["2015-09-01",18.5516,18.7364,18.1819,18.2497,739400.0],["2015-09-02",18.5454,18.5577,18.1942,18.5577,426800.0],["2015-09-03",18.3852,18.835,18.3667,18.5701,413000.0],["2015-09-04",18.3482,18.4838,18.1634,18.3113,233400.0],["2015-09-08",18.6132,18.8781,18.416,18.8473,416800.0],["2015-09-09",19.1431,19.1924,18.6378,18.6748,483700.0],["2015-09-10",18.681,18.872,18.3914,18.6748,507500.0],["2015-09-11",18.5516,18.9213,18.5208,18.8966,479400.0],["2015-09-14",18.9336,18.9336,18.6871,18.7857,331200.0],["2015-09-15",18.8165,19.254,18.6748,19.18,402900.0],["2015-09-16",19.2416,19.4696,18.9644,19.4265,482800.0],["2015-09-17",19.4511,19.9194,19.1492,19.1985,807900.0],["2015-09-18",18.8843,18.8843,18.4037,18.5085,1171800.0],["2015-09-21",18.681,18.8473,18.5331,18.6502,677900.0],["2015-09-22",18.3298,18.4838,18.0156,18.0587,778600.0],["2015-09-23",18.108,18.2682,17.9601,18.0402,412600.0],["2015-09-24",17.8554,18.0402,17.7691,17.9478,540700.0],["2015-09-25",18.2189,18.2743,18.0279,18.0402,780200.0],["2015-09-28",17.8862,17.9601,17.5596,17.5843,406200.0],["2015-09-29",17.5966,17.7753,17.4241,17.5658,537300.0],["2015-09-30",17.843,17.9231,17.6274,17.8061,453800.0],["2015-10-01",17.7814,18.0895,17.7198,18.071,658600.0],["2015-10-02",17.6027,17.7013,16.9496,17.7013,985200.0],["2015-10-05",17.88,18.262,17.7814,18.1881,884400.0],["2015-10-06",18.1141,18.2435,18.0032,18.0772,480500.0],["2015-10-07",18.1881,18.4653,18.0833,18.4468,423500.0],["2015-10-08",18.4715,18.5701,18.3298,18.4961,544800.0],["2015-10-09",18.4838,18.5947,18.2435,18.2928,574400.0],["2015-10-12",18.299,18.3975,18.0217,18.1757,506300.0],["2015-10-13",17.9847,18.2374,17.9108,17.917,445600.0],["2015-10-14",17.9601,18.034,17.7999,17.8677,545300.0],["2015-10-15",18.0032,18.2497,17.8492,18.2497,673900.0],["2015-10-16",18.262,18.4284,18.1511,18.4037,666000.0],["2015-10-19",18.225,18.3667,18.0956,18.2312,427400.0],["2015-10-20",18.1881,18.3544,18.1881,18.2866,536000.0],["2015-10-21",18.2682,18.4222,18.0155,18.0402,296100.0],["2015-10-22",18.1203,18.6255,18.1203,18.4715,527400.0],["2015-10-23",18.9521,19.0322,18.6132,19.0322,675200.0],["2015-10-26",19.1307,19.3402,19.0445,19.0691,946700.0],["2015-10-27",18.9459,19.2786,18.872,18.989,935400.0],["2015-10-28",18.989,19.6052,18.9582,19.6052,739900.0],["2015-10-29",19.5744,19.6668,19.2232,19.3402,572000.0],["2015-10-30",19.3156,19.3587,18.9274,18.9336,897100.0],["2015-11-02",18.9521,19.2909,18.9336,19.2355,1237700.0],["2015-11-03",19.1923,19.3587,19.0075,19.1123,941100.0],["2015-11-04",19.1806,19.2551,18.9632,19.0377,819600.0],["2015-11-05",19.0874,19.4601,19.0812,19.398,496900.0],["2015-11-06",19.7148,19.8825,19.3483,19.8452,2288500.0],["2015-11-09",19.8638,19.8638,19.516,19.634,958000.0],["2015-11-10",19.5657,19.6961,19.1868,19.6092,1449600.0],["2015-11-11",19.7272,19.7955,19.5657,19.6216,640400.0],["2015-11-12",19.5781,19.6961,19.4166,19.4415,1680900.0],["2015-11-13",19.3918,19.5036,19.193,19.2862,651200.0],["2015-11-16",19.2489,19.4725,19.1433,19.398,809200.0],["2015-11-17",19.429,19.5533,19.2116,19.4104,997800.0],["2015-11-18",19.5284,19.6464,19.4415,19.5967,1526100.0],["2015-11-19",19.6402,19.6837,19.5408,19.6029,1201200.0],["2015-11-20",19.6526,19.6713,19.5036,19.547,877000.0],["2015-11-23",19.5284,19.6402,19.4911,19.516,478600.0],["2015-11-24",19.3296,19.3669,19.1619,19.2427,1121300.0],["2015-11-25",19.3483,19.5284,19.2427,19.3669,1386200.0],["2015-11-27",19.3856,19.6961,19.28,19.6154,437500.0],["2015-11-30",19.6402,19.6464,19.4539,19.4539,863100.0],["2015-12-01",19.5346,19.6837,19.3421,19.4042,979100.0],["2015-12-02",19.4787,19.5346,19.0626,19.0936,835800.0],["2015-12-03",19.1868,19.2116,18.8265,18.9383,837300.0],["2015-12-04",18.9508,19.2427,18.8949,19.0812,2139500.0],["2015-12-07",19.0377,19.0998,18.7955,18.9445,962200.0],["2015-12-08",18.7147,18.7209,18.4973,18.6029,718800.0],["2015-12-09",18.5532,18.6216,18.1309,18.2365,749600.0],["2015-12-10",18.2178,18.6837,18.1247,18.5532,1331200.0],["2015-12-11",18.2489,18.3048,17.7333,17.8265,1310000.0],["2015-12-14",17.8576,18.0998,17.4228,17.5718,1186100.0],["2015-12-15",17.7085,17.9632,17.6278,17.8576,1188600.0],["2015-12-16",18.0128,18.311,17.8389,18.1433,1325800.0],["2015-12-17",18.1992,18.2489,17.9135,17.9197,883400.0],["2015-12-18",17.8514,17.8514,17.5967,17.6029,1300300.0],["2015-12-21",17.7271,17.8389,17.6277,17.8141,412400.0],["2015-12-22",17.7768,17.9073,17.6153,17.8576,310400.0],["2015-12-23",17.9756,18.0874,17.8824,18.0128,987500.0],["2015-12-24",18.0253,18.0874,17.9569,17.9942,508200.0],["2015-12-28",17.9073,18.0191,17.901,18.0128,531000.0],["2015-12-29",18.1619,18.1992,17.9259,18.0128,612400.0],["2015-12-30",17.9259,18.0191,17.8638,17.8886,326500.0],["2015-12-31",17.8886,18.0191,17.7955,17.7955,680100.0],["2016-01-04",17.3731,17.5656,17.2054,17.5656,714000.0],["2016-01-05",17.5656,17.7023,17.3482,17.4725,658400.0],["2016-01-06",17.2178,17.224,16.8638,17.0315,815000.0],["2016-01-07",16.6588,16.7706,16.3669,16.4476,756500.0],["2016-01-08",16.6526,16.7644,16.0936,16.1122,720900.0],["2016-01-11",16.1805,16.2613,15.8202,16.1867,1025200.0],["2016-01-12",16.3358,16.4476,16.1122,16.4227,901100.0],["2016-01-13",16.4787,16.4911,15.7706,15.8637,966300.0],["2016-01-14",15.9196,16.1681,15.578,16.0128,838600.0],["2016-01-15",15.4165,15.8078,15.4103,15.7395,874500.0],["2016-01-19",15.9693,16.2178,15.8513,15.9693,1332000.0],["2016-01-20",15.6588,15.7706,15.0625,15.578,1153700.0],["2016-01-21",15.6029,16.0563,15.5159,15.6401,1057200.0],["2016-01-22",15.9196,16.1122,15.7892,16.106,849200.0],["2016-01-25",16.0439,16.1122,15.4662,15.4848,843800.0],["2016-01-26",15.5532,16.019,15.5283,15.9755,712000.0],["2016-01-27",15.9258,16.1184,15.6277,15.7395,608100.0],["2016-01-28",15.9321,16.0376,15.5097,15.6029,980700.0],["2016-01-29",16.1743,16.1743,15.578,15.7084,1696500.0],["2016-02-01",15.6215,15.7954,15.2737,15.6774,1187200.0],["2016-02-02",15.3792,15.4289,14.783,14.8761,1271500.0],["2016-02-03",14.9941,15.0314,14.1991,14.7022,2015300.0],["2016-02-04",14.652,14.9847,14.5704,14.878,1361900.0],["2016-02-05",14.8654,15.0663,14.7775,14.8027,745400.0],["2016-02-08",14.5516,14.6897,14.2879,14.6332,1432800.0],["2016-02-09",14.3632,14.947,14.3381,14.8027,1456100.0],["2016-02-10",14.9533,15.3174,14.8717,15.0349,1123700.0],["2016-02-11",14.652,14.7336,14.4197,14.6206,896100.0],["2016-02-12",14.8843,15.1165,14.721,15.0914,655200.0],["2016-02-16",15.3425,15.5057,15.2107,15.4241,793900.0],["2016-02-17",15.5811,15.895,15.5434,15.6062,790200.0],["2016-02-18",15.6752,15.6752,15.4304,15.512,625500.0],["2016-02-19",15.4053,15.6627,15.33,15.6501,1004600.0],["2016-02-22",15.8447,16.0017,15.8071,15.9452,790300.0],["2016-02-23",15.9138,16.0205,15.8134,15.9515,1199700.0],["2016-02-24",15.7066,16.0519,15.3865,15.9954,875000.0],["2016-02-25",16.0142,16.2151,15.9201,16.1837,592200.0],["2016-02-26",16.347,16.4599,16.2779,16.3783,824100.0],["2016-02-29",16.3469,16.5353,16.2716,16.4286,1021100.0],["2016-03-01",16.5416,16.9245,16.4348,16.9119,882200.0],["2016-03-02",16.9245,17.1128,16.8554,17.0752,859800.0],["2016-03-03",17.0438,17.3765,16.9684,17.2949,1109300.0],["2016-03-04",17.3451,17.885,17.3074,17.7908,1359100.0],["2016-03-07",17.7092,17.8724,17.5271,17.8285,972600.0],["2016-03-08",17.7029,17.7531,17.3765,17.3953,574200.0],["2016-03-09",17.4644,17.5523,17.1944,17.2949,609100.0],["2016-03-10",17.4016,17.4141,17.0249,17.2447,439700.0],["2016-03-11",17.3639,17.8599,17.3639,17.841,586300.0],["2016-03-14",17.8285,17.8724,17.3577,17.6401,664700.0],["2016-03-15",17.4895,17.5083,17.3012,17.4644,511700.0],["2016-03-16",17.3514,17.6715,17.32,17.5648,487300.0],["2016-03-17",17.5083,18.1047,17.5083,18.0294,449700.0],["2016-03-18",18.067,18.293,17.9415,18.1235,1539400.0],["2016-03-21",18.1235,18.2867,17.9164,18.1172,380100.0],["2016-03-22",17.9101,18.067,17.8285,17.9603,437600.0],["2016-03-23",17.9477,18.0168,17.7971,17.7971,348900.0],["2016-03-24",17.6213,17.7406,17.5146,17.7155,361900.0],["2016-03-28",17.7657,17.8285,17.5899,17.7531,393100.0],["2016-03-29",17.6653,18.0796,17.5146,18.067,422500.0],["2016-03-30",18.1172,18.3056,18.0482,18.1737,339000.0],["2016-03-31",18.1235,18.2867,18.0796,18.111,552300.0],["2016-04-01",17.9415,18.406,17.9289,18.3872,483000.0],["2016-04-04",18.406,18.4876,18.1926,18.2679,556100.0],["2016-04-05",18.067,18.1424,17.9038,17.9477,633300.0],["2016-04-06",17.9289,18.2491,17.9289,18.2365,526200.0],["2016-04-07",18.1612,18.2302,17.5083,17.659,737400.0],["2016-04-08",17.7657,17.8599,17.5774,17.6778,501100.0],["2016-04-11",17.8787,18.1047,17.7531,17.841,580700.0],["2016-04-12",17.8222,18.3683,17.8222,18.2679,406100.0],["2016-04-13",18.4688,19.1593,18.4688,19.0903,795900.0],["2016-04-14",19.0903,19.2472,18.8643,18.9773,1125500.0],["2016-04-15",18.9961,19.084,18.8266,18.9082,571800.0],["2016-04-18",18.858,19.0903,18.7387,18.9898,505100.0],["2016-04-19",19.084,19.2974,19.084,19.2347,556800.0],["2016-04-20",19.2912,19.7055,19.2723,19.6678,573500.0],["2016-04-21",19.6678,19.8248,19.5736,19.6804,612900.0],["2016-04-22",19.6804,19.9315,19.6804,19.8185,484800.0],["2016-04-25",19.7055,19.8561,19.5046,19.8248,679800.0],["2016-04-26",19.8248,20.0068,19.7745,19.9817,476400.0],["2016-04-27",19.9817,20.2893,19.9064,20.2203,641800.0],["2016-04-28",20.0068,20.0068,19.6615,19.718,656700.0],["2016-04-29",19.6804,19.8938,19.379,19.8373,1112700.0],["2016-05-02",19.8436,19.9503,19.5297,19.7369,1053300.0],["2016-05-03",19.4858,19.5988,18.9961,19.2974,691900.0],["2016-05-04",19.1202,19.2974,18.7848,18.8607,1365800.0],["2016-05-05",18.9683,19.1392,18.7848,19.0253,681200.0],["2016-05-06",18.8607,19.2468,18.8607,19.2152,485900.0],["2016-05-09",19.2658,19.4177,19.1772,19.2658,493200.0],["2016-05-10",19.3987,19.7784,19.2848,19.7595,699900.0],["2016-05-11",19.6519,19.905,19.6392,19.7405,934800.0],["2016-05-12",19.8038,19.981,19.6265,19.8797,791700.0],["2016-05-13",19.8607,20.0759,19.7025,19.8038,1446600.0],["2016-05-16",19.7848,19.9367,19.5633,19.6772,810500.0],["2016-05-17",19.6582,19.9177,19.4747,19.4936,800500.0],["2016-05-18",19.5,20.0506,19.5,19.8417,1045200.0],["2016-05-19",19.7658,19.905,19.4114,19.6265,476800.0],["2016-05-20",19.7278,20.1645,19.7278,19.9683,557900.0],["2016-05-23",19.9177,20.0633,19.8734,19.8987,665700.0],["2016-05-24",20.0822,20.3734,19.7848,20.3164,638200.0],["2016-05-25",20.462,20.6076,20.3417,20.5443,415200.0],["2016-05-26",20.5379,20.5759,20.405,20.462,455900.0],["2016-05-27",20.4683,20.7025,20.3924,20.5759,607200.0],["2016-05-31",20.7025,20.7658,20.3987,20.4557,717700.0],["2016-06-01",20.2911,20.6265,20.1392,20.5506,601300.0],["2016-06-02",20.443,20.6202,20.3481,20.4873,646500.0],["2016-06-03",20.2531,20.2721,19.7405,20.1392,914600.0],["2016-06-06",20.1772,20.5126,20.1519,20.3607,676400.0],["2016-06-07",20.4177,20.4177,20.1519,20.2784,515700.0],["2016-06-08",20.2531,20.3607,20.0696,20.1519,721700.0],["2016-06-09",20.0506,20.1139,19.8228,19.9114,515700.0],["2016-06-10",19.5886,19.7152,19.3987,19.5316,775000.0],["2016-06-13",19.4114,19.5443,19.2848,19.3291,563600.0],["2016-06-14",19.2531,19.3797,19.019,19.0823,462200.0],["2016-06-15",19.1962,19.4367,19.1265,19.1645,421700.0],["2016-06-16",18.981,19.0886,18.7974,18.981,662800.0],["2016-06-17",18.9873,19.0949,18.8924,18.962,1257400.0],["2016-06-20",19.2784,19.4114,18.9683,18.9873,1474900.0],["2016-06-21",19.0633,19.0886,18.9177,18.9177,1101500.0],["2016-06-22",18.943,19.0379,18.943,18.962,1275200.0],["2016-06-23",19.2278,19.3797,19.0633,19.3164,2231000.0],["2016-06-24",18.481,18.5633,17.9177,17.924,1243700.0],["2016-06-27",17.6835,17.6835,16.8354,16.905,1080600.0],["2016-06-28",17.2531,17.3734,17.0126,17.3734,1232800.0],["2016-06-29",17.6329,17.7974,17.3734,17.7595,622600.0],["2016-06-30",17.8924,18.2152,17.7405,18.2152,753200.0],["2016-07-01",18.1582,18.3734,18.0443,18.1709,705300.0],["2016-07-05",18.0633,18.0633,17.5633,17.7785,597600.0],["2016-07-06",17.6329,17.9747,17.5253,17.9493,564100.0],["2016-07-07",17.9367,18.0633,17.7405,17.905,604500.0],["2016-07-08",18.1645,18.3228,18.1202,18.2341,407700.0],["2016-07-11",18.3228,18.5949,18.3101,18.5759,464500.0],["2016-07-12",18.8101,19.1709,18.8101,19.0823,470600.0],["2016-07-13",19.0569,19.1329,18.9114,19.0759,415600.0],["2016-07-14",19.3987,19.5253,19.2341,19.3164,522500.0],["2016-07-15",19.443,19.5696,19.2658,19.5569,555400.0],["2016-07-18",19.519,19.7278,19.5063,19.6582,559800.0],["2016-07-19",19.5379,19.7215,19.386,19.6392,459500.0],["2016-07-20",19.7468,19.8101,19.5379,19.7911,279700.0],["2016-07-21",19.7595,19.8607,19.6709,19.6772,271300.0],["2016-07-22",19.6835,19.8797,19.6835,19.8607,203700.0],["2016-07-25",19.8101,19.9493,19.7341,19.8417,388000.0],["2016-07-26",19.7974,19.886,19.6645,19.7974,375100.0],["2016-07-27",19.7974,20.0886,19.7911,20.0063,479100.0],["2016-07-28",19.9303,20.0506,19.7721,19.8797,452300.0],["2016-07-29",20.3164,20.3164,19.7658,19.981,719600.0],["2016-08-01",19.9747,20.1898,19.8924,20.0696,623400.0],["2016-08-02",20.0063,20.0696,19.7025,19.8038,438600.0],["2016-08-03",19.7848,20.1202,19.7848,20.0696,513900.0],["2016-08-04",20.0504,20.1525,19.9611,20.1334,317300.0],["2016-08-05",20.363,20.6055,20.2801,20.497,474900.0],["2016-08-08",20.5672,20.6182,20.3949,20.4396,569500.0],["2016-08-09",20.4779,20.5161,20.3311,20.3567,551800.0],["2016-08-10",20.3822,20.4587,20.2291,20.4587,689800.0],["2016-08-11",20.5672,20.5799,20.4141,20.446,400800.0],["2016-08-12",20.3375,20.446,20.2674,20.4332,240100.0],["2016-08-15",20.4715,20.6374,20.3949,20.5927,381100.0],["2016-08-16",20.5289,20.5799,20.4077,20.4842,431000.0],["2016-08-17",20.4715,20.6948,20.4587,20.5417,507900.0],["2016-08-18",20.5736,20.8032,20.5544,20.7267,303500.0],["2016-08-19",20.631,20.6948,20.4906,20.6629,424500.0],["2016-08-22",20.5991,20.5991,20.4013,20.4842,261500.0],["2016-08-23",20.5417,20.7203,20.5034,20.5098,393600.0],["2016-08-24",20.548,20.682,20.3184,20.3503,447200.0],["2016-08-25",20.2992,20.3886,20.2354,20.2929,326600.0],["2016-08-26",20.3758,20.5034,20.2674,20.4077,411200.0],["2016-08-29",20.4332,20.6373,20.4332,20.5161,336100.0],["2016-08-30",20.4779,20.7075,20.4779,20.7012,380700.0],["2016-08-31",20.6693,20.7968,20.4587,20.6055,633100.0],["2016-09-01",20.6374,20.6948,20.2482,20.4651,597700.0],["2016-09-02",20.5927,20.8925,20.4906,20.8925,586600.0],["2016-09-06",20.8862,20.9244,20.631,20.8032,573200.0],["2016-09-07",20.7586,20.9563,20.7139,20.9499,1077400.0],["2016-09-08",20.9244,21.1349,20.8798,21.0074,908100.0],["2016-09-09",20.8351,20.9946,20.1653,20.1653,772700.0],["2016-09-12",20.0186,20.5672,19.9675,20.497,668300.0],["2016-09-13",20.2418,20.3439,19.8782,20.1206,677000.0],["2016-09-14",20.0887,20.3439,20.0823,20.1972,734400.0],["2016-09-15",20.1908,20.5991,20.1908,20.4906,426100.0],["2016-09-16",20.2801,20.4141,20.1398,20.2992,776800.0],["2016-09-19",20.3822,20.6629,20.3311,20.3758,451100.0],["2016-09-20",20.5289,20.5736,20.2674,20.2737,402600.0],["2016-09-21",20.4396,20.5417,20.2099,20.4077,485400.0],["2016-09-22",20.5799,20.6692,20.076,20.1525,982900.0],["2016-09-23",20.0249,20.1972,19.9484,20.0313,632500.0],["2016-09-26",19.7761,19.8463,18.6215,18.9596,2103800.0],["2016-09-27",18.9341,19.1573,18.8128,19.0106,1033500.0],["2016-09-28",19.068,19.0999,18.7809,19.0361,955300.0],["2016-09-29",18.9915,19.0935,18.6087,18.6725,711800.0],["2016-09-30",18.8894,19.0616,18.7746,18.9022,959600.0],["2016-10-03",18.8575,19.1127,18.6661,18.6916,1163900.0],["2016-10-04",18.749,18.8703,18.3025,18.4365,2064700.0],["2016-10-05",18.5577,18.8192,18.4109,18.6342,3003200.0],["2016-10-06",18.6406,18.8703,18.4492,18.8128,1029300.0],["2016-10-07",18.3854,18.6215,17.8368,18.0601,1663700.0],["2016-10-10",18.2068,18.3599,18.1558,18.194,880500.0],["2016-10-11",18.1111,18.1494,17.8113,17.8496,1004400.0],["2016-10-12",17.8559,18.0728,17.8049,17.9389,804400.0],["2016-10-13",17.722,17.824,17.454,17.7092,825700.0],["2016-10-14",17.8559,17.9197,17.6071,17.6199,600100.0],["2016-10-17",17.5752,17.6901,17.4732,17.537,566600.0],["2016-10-18",17.7602,17.824,17.5816,17.722,1165600.0],["2016-10-19",17.8559,17.8559,17.6837,17.7092,395900.0],["2016-10-20",17.6773,17.8878,17.6008,17.7539,860400.0],["2016-10-21",17.5816,17.6773,17.4923,17.5051,642700.0],["2016-10-24",17.7921,17.7921,17.5051,17.5816,642500.0],["2016-10-25",17.454,17.5306,17.1797,17.1797,1116600.0],["2016-10-26",17.0713,17.084,16.8097,16.9373,1653500.0],["2016-10-27",17.0649,17.0649,16.6694,16.7013,1338500.0],["2016-10-28",17.033,17.4604,16.8225,17.1223,2570900.0],["2016-10-31",17.1478,17.2882,16.8926,17.2244,1967200.0],["2016-11-01",17.3073,17.3073,16.5992,16.7268,2314200.0],["2016-11-02",16.6821,16.7523,16.478,16.5609,2205800.0],["2016-11-03",16.6885,16.7906,16.5418,16.5864,1729500.0],["2016-11-04",16.6937,16.9014,16.4323,16.7205,1599100.0],["2016-11-07",17.136,17.1829,16.7875,16.9483,2175900.0],["2016-11-08",16.9684,16.9684,16.6736,16.687,1664700.0],["2016-11-09",16.6669,17.9268,16.573,17.8195,1815200.0],["2016-11-10",18.0876,19.0392,18.0876,18.999,2624900.0],["2016-11-11",18.9521,19.066,18.6438,18.8784,1278700.0],["2016-11-14",19.0995,19.3207,19.0325,19.314,1810100.0],["2016-11-15",19.18,19.2135,18.798,18.9655,997700.0],["2016-11-16",18.798,19.0124,18.3154,18.5433,1700000.0],["2016-11-17",18.4964,18.6974,18.2082,18.2618,1302400.0],["2016-11-18",18.4964,18.6237,18.2618,18.3423,1572200.0],["2016-11-21",18.0206,18.3557,17.9536,18.3221,1210200.0],["2016-11-22",18.3356,18.5031,18.2685,18.4696,757700.0],["2016-11-23",18.3825,18.5902,18.3557,18.55,775700.0],["2016-11-25",18.5634,18.6639,18.4696,18.5835,257500.0],["2016-11-28",18.4629,18.5567,18.168,18.1948,880200.0],["2016-11-29",18.2149,18.3959,18.2082,18.2283,653900.0],["2016-11-30",18.4696,18.5232,18.2752,18.4227,842000.0],["2016-12-01",18.5768,18.798,18.4562,18.6773,1216000.0],["2016-12-02",18.6103,18.7377,18.5232,18.55,968000.0],["2016-12-05",18.7443,18.9655,18.6572,18.9521,981800.0],["2016-12-06",18.9655,19.1196,18.8717,19.0928,863400.0],["2016-12-07",19.0593,19.6088,19.0124,19.4748,1219400.0],["2016-12-08",19.5485,19.9037,19.4078,19.8099,851200.0],["2016-12-09",19.7965,19.8367,19.6022,19.8032,985900.0],["2016-12-12",19.7027,19.8166,19.2738,19.314,788900.0],["2016-12-13",19.4212,19.5485,18.9052,18.9923,1428600.0],["2016-12-14",18.8851,19.1263,18.4495,18.4964,1609200.0],["2016-12-15",18.5969,18.7108,18.4227,18.4897,1209400.0],["2016-12-16",18.6304,18.6371,18.2149,18.3154,1297500.0],["2016-12-19",18.2819,18.5098,18.2752,18.4294,926600.0],["2016-12-20",18.5634,18.8516,18.5232,18.8382,854500.0],["2016-12-21",18.7913,18.8918,18.4361,18.8248,688800.0],["2016-12-22",18.8114,18.8181,18.6438,18.7577,692300.0],["2016-12-23",18.7443,18.8449,18.6036,18.8315,548500.0],["2016-12-27",18.8516,19.0526,18.7846,18.999,694600.0],["2016-12-28",18.9856,18.9923,18.6639,18.6639,762200.0],["2016-12-29",18.6706,18.8382,18.6438,18.7645,684700.0],["2016-12-30",18.8717,19.0727,18.7376,18.9521,855700.0],["2017-01-03",19.2738,19.4614,19.066,19.2403,810400.0],["2017-01-04",19.3475,19.515,19.2001,19.2872,1023500.0],["2017-01-05",19.2001,19.5485,19.0727,19.3341,646200.0],["2017-01-06",19.3341,19.4011,18.8382,18.9588,686700.0],["2017-01-09",18.8382,18.8717,18.5768,18.5902,751500.0],["2017-01-10",18.617,18.8985,18.483,18.7108,600300.0],["2017-01-11",18.7376,18.8449,18.5768,18.7577,776700.0],["2017-01-12",18.6639,18.7242,18.1948,18.5165,1001100.0],["2017-01-13",18.6706,19.0124,18.5098,18.5567,729800.0],["2017-01-17",18.4361,18.5031,18.0608,18.1144,896200.0],["2017-01-18",18.1881,18.2484,17.9737,18.235,936500.0],["2017-01-19",18.2752,18.3288,18.034,18.2283,797800.0],["2017-01-20",18.2618,18.3892,18.1479,18.2752,658900.0],["2017-01-23",18.1814,18.3087,18.034,18.1814,745900.0],["2017-01-24",18.2886,18.5366,18.2216,18.3959,445300.0],["2017-01-25",18.6505,18.7779,18.3154,18.4763,380000.0],["2017-01-26",18.3758,18.3825,18.034,18.2149,910000.0],["2017-01-27",18.1479,18.4093,17.4576,17.5113,1599400.0],["2017-01-30",17.3906,17.4643,17.1561,17.404,879700.0],["2017-01-31",17.3437,17.5649,17.2365,17.4308,912800.0],["2017-02-01",17.5984,17.7391,17.3705,17.5247,1308500.0],["2017-02-02",17.4509,17.8262,17.404,17.5716,1143500.0],["2017-02-03",17.8396,17.9871,17.6386,17.7592,998500.0],["2017-02-06",17.6577,17.7457,17.5292,17.6171,559600.0],["2017-02-07",17.7186,17.7389,17.448,17.5157,938700.0],["2017-02-08",17.4345,17.448,17.2721,17.4142,575200.0],["2017-02-09",17.5427,17.7998,17.3127,17.7998,977200.0],["2017-02-10",17.8472,18.0163,17.766,17.8742,497300.0],["2017-02-13",17.9689,18.084,17.8133,17.9283,670400.0],["2017-02-14",17.8945,17.9825,17.8066,17.9419,611300.0],["2017-02-15",17.9554,18.2666,17.766,18.2666,1230300.0],["2017-02-16",18.2666,18.3072,18.0637,18.1787,682900.0],["2017-02-17",18.0434,18.2125,17.9622,18.1922,438000.0],["2017-02-21",18.1516,18.4358,18.1178,18.199,639500.0],["2017-02-22",18.0975,18.3613,18.0501,18.2937,576800.0],["2017-02-23",18.3207,18.4358,18.199,18.3681,476600.0],["2017-02-24",18.1854,18.3681,18.1787,18.3681,367800.0],["2017-02-27",18.4019,18.747,18.3207,18.7131,535300.0],["2017-02-28",18.5846,18.632,18.3749,18.3816,1517600.0],["2017-03-01",18.8079,18.8417,18.2125,18.226,1039500.0],["2017-03-02",18.2328,18.2599,18.0095,18.0163,1048700.0],["2017-03-03",18.0772,18.1178,17.9486,18.0231,504800.0],["2017-03-06",17.8742,18.0095,17.8269,17.9689,694600.0],["2017-03-07",17.9622,18.0569,17.8539,17.9757,617600.0],["2017-03-08",18.1043,18.2802,18.0569,18.1448,596400.0],["2017-03-09",18.199,18.2463,17.8878,17.8878,815500.0],["2017-03-10",18.0028,18.0366,17.6713,17.7795,566100.0],["2017-03-13",17.8472,18.0163,17.7322,17.996,605300.0],["2017-03-14",17.8878,18.0163,17.6983,17.8878,581300.0],["2017-03-15",17.9689,18.3613,17.9216,18.1854,865500.0],["2017-03-16",18.1922,18.341,18.1381,18.226,442100.0],["2017-03-17",18.2396,18.2531,17.5427,17.5698,1274600.0],["2017-03-20",17.6171,17.6307,17.4142,17.563,757000.0],["2017-03-21",17.7051,17.7186,17.0421,17.0894,769000.0],["2017-03-22",16.9812,17.448,16.8662,17.4412,1299900.0],["2017-03-23",17.4006,17.6171,17.2586,17.2992,575300.0],["2017-03-24",17.3736,17.4074,17.1774,17.2518,368700.0],["2017-03-27",16.988,17.3804,16.9812,17.3127,472900.0],["2017-03-28",17.2653,17.6983,17.245,17.5765,680600.0],["2017-03-29",17.536,17.6374,17.3668,17.5765,383500.0],["2017-03-30",17.563,17.8066,17.536,17.793,310000.0],["2017-03-31",17.7322,17.9622,17.6307,17.8201,485500.0],["2017-04-03",17.881,17.9825,17.7254,17.9283,879000.0],["2017-04-04",17.8269,17.9419,17.6713,17.7524,864700.0],["2017-04-05",17.9216,18.0231,17.6171,17.6171,1020900.0],["2017-04-06",17.5901,17.8201,17.5021,17.7524,625100.0],["2017-04-07",17.6577,17.8336,17.6307,17.6983,595200.0],["2017-04-10",17.6916,17.908,17.6442,17.8066,569600.0],["2017-04-11",17.7051,17.8878,17.6239,17.8539,416200.0],["2017-04-12",17.8472,18.1313,17.7051,18.0028,780100.0],["2017-04-13",17.9283,18.0907,17.7389,17.7524,755300.0],["2017-04-17",17.8607,18.0975,17.7254,18.084,612500.0],["2017-04-18",17.9892,18.1313,17.8404,17.9757,620000.0],["2017-04-19",18.111,18.1854,17.996,18.0704,395600.0],["2017-04-20",18.226,18.2463,18.0028,18.1854,885700.0],["2017-04-21",18.1245,18.4222,18.0907,18.2937,903800.0],["2017-04-24",18.6658,18.6996,18.4155,18.5575,620800.0],["2017-04-25",18.7064,18.8349,18.6658,18.7334,541600.0],["2017-04-26",18.7064,19.0514,18.6793,18.8755,959500.0],["2017-04-27",18.8755,19.0243,18.6455,18.9973,1070900.0],["2017-04-28",18.7808,18.7808,18.0095,18.1448,1306800.0],["2017-05-01",18.0028,18.0839,17.6104,17.8066,1351100.0],["2017-05-02",17.8133,17.9419,17.7119,17.9419,780000.0],["2017-05-03",17.9148,17.9351,17.5562,17.7321,655200.0],["2017-05-04",17.8278,17.8619,17.4384,17.5887,605800.0],["2017-05-05",17.6024,17.6365,17.4726,17.6092,542400.0],["2017-05-08",17.6365,17.698,17.4316,17.5067,388700.0],["2017-05-09",17.5067,17.7322,17.4863,17.6434,482900.0],["2017-05-10",17.6229,17.821,17.5751,17.8005,455700.0],["2017-05-11",17.6912,17.8005,17.5341,17.6638,686800.0],["2017-05-12",17.5614,17.7117,17.5067,17.6297,881500.0],["2017-05-15",17.6843,17.8414,17.575,17.6365,622300.0],["2017-05-16",17.6434,17.78,17.5477,17.698,790900.0],["2017-05-17",17.698,17.698,17.3155,17.4043,1053700.0],["2017-05-18",17.336,17.5272,17.2404,17.4111,688300.0],["2017-05-19",17.4384,17.6638,17.3428,17.5136,509300.0],["2017-05-22",17.6297,17.6638,17.4589,17.5682,450400.0],["2017-05-23",17.5887,17.5887,17.4111,17.5067,558900.0],["2017-05-24",17.5067,17.5819,17.3838,17.5409,470200.0],["2017-05-25",18.0805,18.2581,17.78,18.1147,958000.0],["2017-05-26",18.0395,18.463,18.0395,18.3537,1003600.0],["2017-05-30",18.2718,18.2991,17.9166,17.9644,957300.0],["2017-05-31",18.0122,18.142,17.7117,18.142,1570400.0],["2017-06-01",18.2035,18.4562,18.0737,18.4289,944200.0],["2017-06-02",18.3537,18.545,18.3264,18.4016,851700.0],["2017-06-05",18.0942,18.3401,17.9302,18.1352,816700.0],["2017-06-06",18.0122,18.0122,17.5682,17.575,1378500.0],["2017-06-07",17.6229,17.8619,17.5614,17.8278,537700.0],["2017-06-08",17.821,18.1215,17.821,18.0259,504200.0],["2017-06-09",18.0464,18.4699,18.0464,18.4425,604700.0],["2017-06-12",18.4289,18.8865,18.4289,18.8114,993100.0],["2017-06-13",18.9275,19.1119,18.8387,18.9753,771400.0],["2017-06-14",18.825,19.0368,18.7158,19.0163,542600.0],["2017-06-15",18.8524,18.9753,18.6065,18.8592,568800.0],["2017-06-16",18.8046,18.9207,18.6679,18.8319,953800.0],["2017-06-19",18.9138,18.9617,18.7977,18.9617,485300.0],["2017-06-20",18.8592,18.9617,18.8387,18.9275,686700.0],["2017-06-21",18.9548,19.1392,18.7431,18.825,932700.0],["2017-06-22",18.7636,18.9821,18.7362,18.8387,629500.0],["2017-06-23",18.9207,18.9753,18.7977,18.9548,1793500.0],["2017-06-26",19.0231,19.1871,18.8729,18.9617,1176000.0],["2017-06-27",19.0436,19.1939,18.9685,19.0641,554300.0],["2017-06-28",19.1939,19.31,19.0914,19.0914,664200.0],["2017-06-29",19.31,19.31,18.8182,19.0163,617600.0],["2017-06-30",19.2827,19.3442,18.9412,19.2964,914100.0],["2017-07-03",19.4125,19.6857,19.4125,19.5013,383800.0],["2017-07-05",19.5696,19.6106,19.3578,19.5286,519100.0],["2017-07-06",19.5286,19.6311,19.3852,19.4056,1114500.0],["2017-07-07",19.4944,19.7608,19.4261,19.754,600600.0],["2017-07-10",19.6379,19.9384,19.5764,19.8496,574900.0],["2017-07-11",19.7745,19.795,19.4739,19.6379,1004200.0],["2017-07-12",19.6584,19.8565,19.5764,19.6447,780900.0],["2017-07-13",19.7335,19.8906,19.6857,19.877,587800.0],["2017-07-14",19.754,19.9931,19.7267,19.9589,497600.0],["2017-07-17",19.877,19.9316,19.7677,19.8155,1044900.0],["2017-07-18",19.8428,19.9794,19.7267,19.8633,729900.0],["2017-07-19",19.9384,20.1297,19.9043,20.1229,576000.0],["2017-07-20",20.1365,20.3346,20.0409,20.2936,500100.0],["2017-07-21",20.2458,20.2868,19.9179,19.9589,504900.0],["2017-07-24",19.9521,20.1092,19.9384,20.0477,503900.0],["2017-07-25",20.2458,20.4507,20.198,20.3483,765000.0],["2017-07-26",20.3824,20.4166,20.0955,20.1092,572400.0],["2017-07-27",20.157,20.157,19.8086,19.9316,851400.0],["2017-07-28",19.8086,19.8974,19.2076,19.2827,1117100.0],["2017-07-31",19.3237,19.7608,19.1392,19.6925,833600.0],["2017-08-01",19.7335,19.7335,19.3852,19.4261,1110600.0],["2017-08-02",19.3647,19.3988,18.9548,19.0026,722500.0],["2017-08-03",18.989,19.0095,18.8729,18.9343,642200.0],["2017-08-04",19.086,19.2238,18.8241,19.2169,586200.0],["2017-08-07",19.2928,19.3479,19.0791,19.21,423100.0],["2017-08-08",19.0791,19.1549,18.8792,18.9412,1127300.0],["2017-08-09",18.8034,19.1067,18.7689,19.0998,698900.0],["2017-08-10",18.9757,19.0033,18.6724,18.6931,876900.0],["2017-08-11",18.4863,18.8447,18.4863,18.6931,554000.0],["2017-08-14",18.8585,18.9343,18.7482,18.9068,351300.0],["2017-08-15",18.9688,18.9688,18.7344,18.8654,491700.0],["2017-08-16",18.893,18.9757,18.7207,18.8034,623100.0],["2017-08-17",18.7965,18.8309,18.376,18.3829,1046400.0],["2017-08-18",18.314,18.5277,18.2106,18.4312,533700.0],["2017-08-21",18.3553,18.4656,18.2726,18.4243,674700.0],["2017-08-22",18.5346,18.5828,18.4174,18.5208,385900.0],["2017-08-23",18.4174,18.6242,18.376,18.3898,465000.0],["2017-08-24",18.4725,18.569,18.3829,18.4243,372200.0],["2017-08-25",18.5139,18.6448,18.4381,18.5621,282700.0],["2017-08-28",18.6242,18.6931,18.4656,18.5208,416500.0],["2017-08-29",18.3347,18.4932,18.314,18.4174,388500.0],["2017-08-30",18.4381,18.6242,18.3347,18.5828,438100.0],["2017-08-31",18.6862,18.8309,18.6104,18.824,530900.0],["2017-09-01",18.8447,18.9412,18.8447,18.9206,290200.0],["2017-09-05",18.8034,18.955,18.4105,18.5001,479800.0],["2017-09-06",18.5828,18.8034,18.3485,18.4518,667100.0],["2017-09-07",18.4794,18.4932,18.314,18.3622,421700.0],["2017-09-08",18.3278,18.4587,18.3071,18.376,513000.0],["2017-09-11",18.5552,18.7413,18.5414,18.5483,528200.0],["2017-09-12",18.6517,19.0102,18.6517,18.9895,361800.0],["2017-09-13",18.9688,18.9964,18.824,18.9895,494300.0],["2017-09-14",18.9826,19.0446,18.9137,18.9757,415700.0],["2017-09-15",18.9481,19.341,18.8516,19.3341,1461100.0],["2017-09-18",19.3272,19.6167,19.2652,19.5823,582700.0],["2017-09-19",19.6029,19.7615,19.534,19.6029,818600.0],["2017-09-20",19.6374,19.727,19.5616,19.7132,583300.0],["2017-09-21",19.727,19.7683,19.5822,19.6719,483200.0],["2017-09-22",19.6443,20.0441,19.6443,19.9131,568300.0],["2017-09-25",19.8786,20.3129,19.7684,20.2922,674900.0],["2017-09-26",20.3404,20.3818,20.1957,20.244,536600.0],["2017-09-27",20.4921,20.5472,20.0027,20.4852,769500.0],["2017-09-28",20.4714,20.6989,20.4025,20.6506,498200.0],["2017-09-29",20.6162,20.6851,20.437,20.4714,725100.0],["2017-10-02",20.5059,20.8367,20.4438,20.8229,791500.0],["2017-10-03",20.8436,20.8919,20.5334,20.7609,875700.0],["2017-10-04",20.7609,20.816,20.6506,20.7471,669900.0],["2017-10-05",20.7954,21.0159,20.7058,20.8919,425000.0],["2017-10-06",20.9194,21.0159,20.7678,20.9057,371400.0],["2017-10-09",21.0504,21.2917,20.9884,21.1538,767800.0],["2017-10-10",21.1951,21.4709,21.1745,21.3606,649500.0],["2017-10-11",21.4088,21.5329,21.2985,21.395,381900.0],["2017-10-12",21.4157,21.5949,21.3468,21.4777,551100.0],["2017-10-13",21.4777,21.7672,21.4019,21.5605,426400.0],["2017-10-16",21.5949,21.719,21.4226,21.6983,542600.0],["2017-10-17",21.8431,21.8844,21.3399,21.4295,815000.0],["2017-10-18",21.4846,21.6363,21.4226,21.5674,436700.0],["2017-10-19",21.4226,21.5674,21.3123,21.4571,650700.0],["2017-10-20",21.6432,21.9258,21.5329,21.7604,923300.0],["2017-10-23",21.7328,21.8155,21.4295,21.4433,461700.0],["2017-10-24",21.5949,21.6845,21.1951,21.2503,732200.0],["2017-10-25",21.2917,21.3675,20.6093,20.6162,1382700.0],["2017-10-26",20.6782,20.8781,20.561,20.7196,847200.0],["2017-10-27",21.0642,21.2641,20.6713,21.1676,1309500.0],["2017-10-30",20.8988,21.1331,20.754,20.8367,976300.0],["2017-10-31",20.9194,21.526,20.7885,21.4157,1634000.0],["2017-11-01",21.5398,21.6845,21.3537,21.5329,769500.0],["2017-11-02",21.4777,21.9258,21.4364,21.912,886300.0],["2017-11-03",21.8293,21.8913,21.5467,21.7466,537100.0],["2017-11-06",21.7121,21.9327,21.7121,21.912,547700.0],["2017-11-07",21.9745,22.0093,21.4465,21.4743,805900.0],["2017-11-08",21.509,21.5299,21.3562,21.4674,525800.0],["2017-11-09",21.3909,21.4535,21.0436,21.2242,457000.0],["2017-11-10",21.2589,21.3701,21.1895,21.3215,341500.0],["2017-11-13",21.1061,21.3145,21.0714,21.1686,416800.0],["2017-11-14",21.1061,21.4187,21.0505,21.384,597200.0],["2017-11-15",21.3145,21.6827,21.1547,21.3076,954300.0],["2017-11-16",21.3979,21.5229,21.245,21.4326,600500.0],["2017-11-17",21.3493,21.6549,21.2659,21.4813,732000.0],["2017-11-20",21.5646,21.78,21.4118,21.6549,506600.0],["2017-11-21",21.7869,21.8425,21.6202,21.7939,497300.0],["2017-11-22",21.8912,21.9537,21.7383,21.8008,367500.0],["2017-11-24",21.8356,21.8356,21.641,21.6966,171300.0],["2017-11-27",21.7522,21.8842,21.7105,21.7731,417200.0],["2017-11-28",21.78,22.1968,21.6897,22.1621,528900.0],["2017-11-29",22.2316,23.0166,22.2177,22.9402,1417900.0],["2017-11-30",22.9541,23.3501,22.8707,23.3154,822300.0],["2017-12-01",23.364,23.489,22.7665,23.4404,1009700.0],["2017-12-04",23.7253,23.7461,23.4821,23.6488,1140200.0],["2017-12-05",23.6766,23.8503,23.5724,23.6697,812900.0],["2017-12-06",23.6002,24.1074,23.5029,23.8503,646300.0],["2017-12-07",23.7669,24.1352,23.7253,24.0865,783900.0],["2017-12-08",24.2463,24.2533,23.8712,24.2116,561200.0],["2017-12-11",24.2741,24.2741,23.6766,23.7669,643800.0],["2017-12-12",23.7739,23.9962,23.7461,23.9406,753700.0],["2017-12-13",23.9823,24.3505,23.9267,24.156,963800.0],["2017-12-14",24.1768,24.3297,24.0309,24.1699,784500.0],["2017-12-15",24.2463,24.7882,24.2463,24.6632,2214200.0],["2017-12-18",24.8438,25.1842,24.7882,25.1286,1771200.0],["2017-12-19",25.2189,25.3857,25.1286,25.1773,1184700.0],["2017-12-20",25.2606,25.2606,25.0453,25.1634,857800.0],["2017-12-21",25.212,25.2745,25.0036,25.1842,773800.0],["2017-12-22",25.2537,25.337,25.08,25.2467,267400.0],["2017-12-26",25.205,25.4621,25.205,25.3787,304900.0],["2017-12-27",25.3787,25.476,25.1564,25.1703,299100.0],["2017-12-28",25.1842,25.205,25.0661,25.1912,423000.0],["2017-12-29",25.2537,25.3301,25.0592,25.0661,529600.0],["2018-01-02",25.2745,25.2745,24.5589,24.7187,831600.0],["2018-01-03",24.7535,24.8229,24.4408,24.5659,840900.0],["2018-01-04",24.2046,24.6771,24.0518,24.5103,723800.0],["2018-01-05",24.6284,24.948,24.4825,24.941,521100.0],["2018-01-08",24.5659,24.7396,24.0101,24.149,1449000.0],["2018-01-09",24.2602,24.5659,24.0796,24.1352,986100.0],["2018-01-10",24.3019,24.3783,23.9823,24.0726,1713600.0],["2018-01-11",24.1699,24.3227,24.024,24.3158,896500.0],["2018-01-12",24.5312,24.7187,24.3714,24.413,915700.0],["2018-01-16",24.6423,24.8577,23.9893,24.0101,1484200.0],["2018-01-17",24.156,24.7257,24.1282,24.5173,1560100.0],["2018-01-18",24.4408,24.5034,23.5724,23.6141,1466700.0],["2018-01-19",23.7392,24.1977,23.6766,23.9893,2345000.0],["2018-01-22",24.0379,24.1838,23.8156,24.1629,1665400.0],["2018-01-23",24.1352,24.2255,23.9823,24.1699,1113700.0],["2018-01-24",24.2533,24.3992,23.9823,24.3297,1238800.0],["2018-01-25",24.4547,24.552,24.2533,24.413,1498300.0],["2018-01-26",24.4825,25.5385,24.3227,25.3648,1646300.0],["2018-01-29",25.344,25.5107,24.809,24.8438,1220600.0],["2018-01-30",24.6423,24.8577,24.0587,24.2602,1579700.0],["2018-01-31",24.3575,24.3922,24.0726,24.0935,1178200.0],["2018-02-01",24.0379,24.8507,24.0379,24.8368,1096600.0],["2018-02-02",24.5937,24.6909,23.7947,23.9962,915100.0],["2018-02-05",23.7183,23.9267,22.836,22.9194,1048000.0],["2018-02-06",22.3914,23.232,22.0996,23.1695,1870700.0],["2018-02-07",23.0855,23.5685,22.9595,23.0505,1406600.0],["2018-02-08",23.0505,23.1975,22.4345,22.4415,1432300.0],["2018-02-09",22.6725,22.7845,21.7485,22.3085,1310600.0],["2018-02-12",22.4905,23.0085,22.4345,22.6655,1331100.0],["2018-02-13",22.5185,23.0995,22.4625,23.0925,897700.0],["2018-02-14",22.9595,23.5475,22.9525,23.4845,996300.0],["2018-02-15",23.6665,23.6945,23.1975,23.3935,835200.0],["2018-02-16",23.3025,23.7225,23.2605,23.5825,1030200.0],["2018-02-20",23.4495,23.7015,23.2465,23.3375,1152300.0],["2018-02-21",23.3795,23.9534,23.3795,23.5405,1099700.0],["2018-02-22",23.5895,23.6175,23.2185,23.2605,871200.0],["2018-02-23",23.2955,23.4425,23.2115,23.3445,583100.0],["2018-02-26",23.5055,23.5265,23.2115,23.4495,662000.0],["2018-02-27",23.4985,23.7225,23.1835,23.1835,754100.0],["2018-02-28",23.2605,23.3795,22.7915,22.8055,685500.0],["2018-03-01",22.8125,23.0715,22.1475,22.3505,1079700.0],["2018-03-02",22.1545,23.3445,21.9795,23.2465,2668800.0],["2018-03-05",23.2045,23.9395,23.1765,23.8065,1761300.0],["2018-03-06",23.8065,23.8695,23.3165,23.8065,1157000.0],["2018-03-07",23.5825,24.1144,23.5825,23.8694,1182800.0],["2018-03-08",23.9395,24.0374,23.6175,23.9255,985400.0],["2018-03-09",24.1214,24.6534,23.9254,24.5764,957100.0],["2018-03-12",24.5274,24.5414,23.7855,23.9324,1325500.0],["2018-03-13",24.0514,24.1704,23.6945,23.8205,1180500.0],["2018-03-14",23.9464,23.9464,23.1555,23.1975,2130300.0],["2018-03-15",23.2185,23.2955,22.8125,22.9665,1379100.0],["2018-03-16",23.0085,23.6595,22.9595,23.5685,2884600.0],["2018-03-19",23.4705,23.4985,22.9945,23.3165,884100.0],["2018-03-20",23.4285,23.7085,23.1625,23.6875,1209200.0],["2018-03-21",23.6035,24.2334,23.6035,23.9604,713800.0],["2018-03-22",23.7785,23.9744,23.2605,23.2605,923100.0],["2018-03-23",23.3165,23.4285,22.6445,22.6445,781100.0],["2018-03-26",23.0785,23.4705,22.9105,23.4215,686000.0],["2018-03-27",23.6035,23.6035,22.7705,22.8895,669500.0],["2018-03-28",22.9525,23.1205,22.6445,23.0225,925200.0],["2018-03-29",23.2045,23.4775,23.0505,23.3795,983500.0],["2018-04-02",23.2955,23.3725,22.4695,22.7425,864500.0],["2018-04-03",22.9105,23.1205,22.6865,23.0715,928100.0],["2018-04-04",22.7005,23.4285,22.7005,23.3305,806700.0],["2018-04-05",23.3165,23.4075,22.8615,23.1065,994900.0],["2018-04-06",22.8125,23.1135,22.4205,22.6725,758300.0],["2018-04-09",22.8265,23.0575,22.6235,22.6235,722500.0],["2018-04-10",23.0085,23.2395,22.8825,23.0575,577000.0],["2018-04-11",22.7285,23.1205,22.6375,22.7145,1125400.0],["2018-04-12",22.8895,23.0785,22.8265,22.9455,978600.0],["2018-04-13",23.1345,23.1555,22.2455,22.4555,1622700.0],["2018-04-16",22.6375,22.6375,21.8745,21.9235,1211800.0],["2018-04-17",22.0775,22.2595,21.9655,22.1685,1052400.0],["2018-04-18",22.2035,22.3225,22.0705,22.1615,807100.0],["2018-04-19",22.1685,22.2735,21.8535,21.9795,854500.0],["2018-04-20",21.9655,22.1125,21.7695,22.0635,891300.0],["2018-04-23",22.0075,22.1125,21.8255,21.8535,660500.0],["2018-04-24",22.0425,22.2105,21.6645,21.8045,677300.0],["2018-04-25",21.7345,21.8465,21.5315,21.6995,1284900.0],["2018-04-26",21.4195,21.7835,20.8455,21.7485,2402800.0],["2018-04-27",21.2375,21.2375,18.6126,18.8926,4826900.0],["2018-04-30",18.8366,18.9836,18.5216,18.5286,2131600.0],["2018-05-01",18.4586,18.6336,17.4856,17.7866,2997400.0],["2018-05-02",17.7796,17.8846,17.5836,17.6116,1413800.0],["2018-05-03",17.4996,17.6606,17.2476,17.5696,1473200.0],["2018-05-04",17.3946,17.9756,17.3106,17.7446,1266600.0],["2018-05-07",17.7587,17.8366,17.2776,17.4757,1541300.0],["2018-05-08",17.405,17.6951,17.2776,17.4191,1440300.0],["2018-05-09",17.504,17.5394,17.0583,17.214,1502700.0],["2018-05-10",17.3201,17.5465,17.2423,17.4757,906900.0],["2018-05-11",17.4687,17.6668,17.2635,17.3555,1343900.0],["2018-05-14",17.4687,17.6738,17.4545,17.4828,957400.0],["2018-05-15",17.3979,17.6102,17.3767,17.5253,894000.0],["2018-05-16",17.4757,17.8295,17.4757,17.5819,1415900.0],["2018-05-17",17.596,17.7375,17.5253,17.6526,617300.0],["2018-05-18",17.6809,17.7234,17.5394,17.5536,749500.0],["2018-05-21",17.6314,17.8083,17.5536,17.6809,686000.0],["2018-05-22",17.7729,17.8507,17.6385,17.7304,769800.0],["2018-05-23",17.5819,17.6526,17.3979,17.5465,551000.0],["2018-05-24",17.4545,17.5182,17.1574,17.3979,779600.0],["2018-05-25",17.3979,17.5819,17.2847,17.5677,578300.0],["2018-05-29",17.5889,17.6668,17.1361,17.2635,1180000.0],["2018-05-30",17.3555,17.5536,17.2776,17.3908,1128500.0],["2018-05-31",17.3342,17.4687,17.0158,17.1715,1790600.0],["2018-06-01",17.4121,17.4474,17.0512,17.2564,1508200.0],["2018-06-04",17.3696,17.3979,16.9805,17.0725,1321300.0],["2018-06-05",17.0441,17.1432,16.7894,17.0583,1193900.0],["2018-06-06",17.0866,17.3201,17.0441,17.3201,1210200.0],["2018-06-07",17.3696,17.5819,17.3696,17.5606,979600.0],["2018-06-08",17.5182,17.6172,17.405,17.5606,872000.0],["2018-06-11",17.6031,17.6455,17.3979,17.4616,757200.0],["2018-06-12",17.4616,17.5606,17.1007,17.2423,988800.0],["2018-06-13",17.2847,17.2847,16.8814,16.9097,1071400.0],["2018-06-14",16.9592,16.9592,16.7258,16.7541,1063700.0],["2018-06-15",16.7187,16.8814,16.5843,16.6975,2392200.0],["2018-06-18",16.6409,16.9946,16.5347,16.8814,992900.0],["2018-06-19",16.7328,17.1149,16.6904,17.0583,949100.0],["2018-06-20",17.122,17.2281,16.9026,17.1644,1118600.0],["2018-06-21",17.1644,17.1998,16.8319,16.8814,915600.0],["2018-06-22",16.9592,17.0088,16.5206,16.5418,6816000.0],["2018-06-25",16.5206,16.839,16.4074,16.8177,1300600.0],["2018-06-26",16.8531,16.9663,16.3154,16.3296,1559500.0],["2018-06-27",16.3225,16.563,16.1456,16.2446,1531700.0],["2018-06-28",16.2659,16.556,16.1668,16.4428,1418600.0],["2018-06-29",16.5347,16.6904,16.3225,16.4994,1314300.0],["2018-07-02",16.3508,16.5135,16.1739,16.464,1242000.0],["2018-07-03",16.5843,16.7824,16.4852,16.556,486900.0],["2018-07-05",16.6975,16.9026,16.4994,16.747,1415600.0],["2018-07-06",16.7611,16.9734,16.6621,16.7965,866700.0],["2018-07-09",16.8814,17.3201,16.8248,17.2423,907200.0],["2018-07-10",17.2706,17.3979,17.1503,17.3484,1084900.0],["2018-07-11",17.122,17.221,16.655,16.6833,1108900.0],["2018-07-12",16.7682,16.7682,16.3083,16.3932,1302300.0],["2018-07-13",16.3013,16.6126,16.28,16.5064,1285000.0],["2018-07-16",16.5843,16.7045,16.464,16.5489,604600.0],["2018-07-17",16.556,16.7187,16.4003,16.5701,554000.0],["2018-07-18",16.5984,16.8743,16.5064,16.8531,701000.0],["2018-07-19",16.7682,16.8248,16.5984,16.7399,775000.0],["2018-07-20",16.7611,16.7611,16.4923,16.5135,590600.0],["2018-07-23",16.556,16.846,16.5489,16.6833,763800.0],["2018-07-24",16.7824,16.8743,16.6833,16.7894,858800.0],["2018-07-25",16.7965,16.8319,16.3437,16.5913,753000.0],["2018-07-26",16.6692,16.7965,16.3366,16.464,1201400.0],["2018-07-27",16.4923,17.0512,15.7989,16.5843,1948700.0],["2018-07-30",16.5347,17.3767,16.3579,17.129,2402900.0],["2018-07-31",17.214,17.6385,17.1149,17.122,2105000.0],["2018-08-01",17.1007,17.1007,16.2234,16.3437,1084200.0],["2018-08-02",16.3083,16.3508,15.9263,16.1102,1478400.0],["2018-08-03",16.1031,16.4498,16.1031,16.2093,734600.0],["2018-08-06",16.2022,16.4781,16.0536,16.3154,921300.0],["2018-08-07",16.4085,16.8738,16.3512,16.7807,1110100.0],["2018-08-08",16.4085,16.8022,16.4085,16.6948,600700.0],["2018-08-09",16.6161,16.7521,16.3798,16.4013,577300.0],["2018-08-10",16.2725,16.2939,15.9288,16.0147,935500.0],["2018-08-13",16.0362,16.1507,15.8572,16.0362,1122100.0],["2018-08-14",16.1221,16.4085,16.1221,16.251,1066600.0],["2018-08-15",16.1651,16.2796,15.7928,16.2223,938700.0],["2018-08-16",16.251,16.6018,16.2223,16.3727,1097200.0],["2018-08-17",16.3584,17.0385,16.2295,16.5373,583800.0],["2018-08-20",16.5803,16.7593,16.4371,16.7235,829300.0],["2018-08-21",16.7163,16.974,16.6376,16.8595,1060500.0],["2018-08-22",16.8165,16.8595,16.7235,16.8309,516600.0],["2018-08-23",16.7879,16.7879,16.4944,16.5588,327900.0],["2018-08-24",16.6519,16.6877,16.4801,16.6232,390300.0],["2018-08-27",16.6805,16.8738,16.5445,16.566,580600.0],["2018-08-28",16.5731,16.6161,16.344,16.3584,722900.0],["2018-08-29",16.3798,16.4013,16.0076,16.3584,897000.0],["2018-08-30",16.3512,16.4657,16.251,16.3512,645100.0],["2018-08-31",16.3011,16.6304,16.2009,16.5803,863000.0],["2018-09-04",16.566,16.566,16.0935,16.3655,944900.0],["2018-09-05",16.3798,16.7736,16.3082,16.702,959500.0],["2018-09-06",16.7235,16.7521,16.4514,16.566,897500.0],["2018-09-07",16.5159,16.5159,16.2152,16.4443,818400.0],["2018-09-10",16.5373,16.9024,16.5087,16.8881,662500.0],["2018-09-11",16.8165,17.017,16.6734,16.9239,1310100.0],["2018-09-12",16.8881,16.9096,16.6089,16.838,1115800.0],["2018-09-13",16.9311,16.9311,16.4443,16.4944,577100.0],["2018-09-14",16.5517,16.9382,16.3512,16.9239,754400.0],["2018-09-17",17.3177,17.5826,17.2103,17.3821,1263200.0],["2018-09-18",17.4465,17.4823,17.0886,17.4179,720600.0],["2018-09-19",17.4752,17.9548,17.4608,17.8761,857200.0],["2018-09-20",17.9835,18.2197,17.8689,18.0121,1165700.0],["2018-09-21",18.0264,18.2412,17.9262,18.0192,1986500.0],["2018-09-24",18.0049,18.0908,17.6971,17.7973,515400.0],["2018-09-25",17.8116,17.8403,17.5969,17.604,755000.0],["2018-09-26",17.604,17.6971,17.3821,17.3821,629400.0],["2018-09-27",17.4394,17.5181,17.2389,17.4394,488000.0],["2018-09-28",17.3033,17.4752,17.2461,17.2676,481800.0],["2018-10-01",17.3248,17.3893,17.017,17.3105,731800.0],["2018-10-02",17.4179,17.511,17.1816,17.3964,785200.0],["2018-10-03",17.5181,17.8188,17.4752,17.6112,1058900.0],["2018-10-04",17.5682,17.8832,17.5539,17.7186,963400.0],["2018-10-05",17.783,17.9477,17.6685,17.8331,866900.0],["2018-10-08",17.8474,18.1266,17.6255,17.8474,751000.0],["2018-10-09",17.7043,17.7544,17.1816,17.4394,1110900.0],["2018-10-10",17.5539,17.6613,16.9597,16.9812,1049800.0],["2018-10-11",16.8452,17.1315,16.3297,16.3369,957600.0],["2018-10-12",16.5731,16.5731,15.9288,16.072,1340900.0],["2018-10-15",16.0648,16.3154,15.9073,16.2009,961200.0],["2018-10-16",16.3154,16.3154,15.893,16.2581,837900.0],["2018-10-17",16.1651,16.5588,16.1364,16.4729,431400.0],["2018-10-18",16.4657,16.5159,15.9646,16.1507,456800.0],["2018-10-19",16.1436,16.3798,15.9646,16.3154,693800.0],["2018-10-22",16.3154,16.5874,16.1579,16.2796,1152800.0],["2018-10-23",16.1579,16.4872,15.9574,16.3011,1167900.0],["2018-10-24",16.2581,16.2939,15.8572,15.8715,1087400.0],["2018-10-25",15.9789,16.5159,15.8501,16.3584,1312500.0],["2018-10-26",16.8523,17.9477,16.659,17.8045,2162500.0],["2018-10-29",17.8975,18.4202,17.8403,18.0837,1451200.0],["2018-10-30",18.1195,18.7709,18.1195,18.413,1497100.0],["2018-10-31",18.4273,18.4345,17.6112,17.6613,2016700.0],["2018-11-01",17.8188,17.8403,17.2103,17.7042,1034400.0],["2018-11-02",17.8761,18.0908,17.6828,17.8045,1041000.0],["2018-11-05",17.8045,18.0121,17.5253,17.7114,770600.0],["2018-11-06",17.6685,17.8832,17.4322,17.8689,745500.0],["2018-11-07",17.9485,18.1005,17.4998,18.1005,875100.0],["2018-11-08",17.9919,18.39,17.9051,18.0281,794400.0],["2018-11-09",17.963,18.2597,17.8327,18.2308,799400.0],["2018-11-12",18.267,18.5275,18.1367,18.2091,854500.0],["2018-11-13",18.2597,18.5492,18.1801,18.3249,892100.0],["2018-11-14",18.4334,18.5709,17.9775,18.2163,835600.0],["2018-11-15",18.0933,18.3683,17.8617,18.3538,864500.0],["2018-11-16",18.2308,18.665,17.9775,18.5637,634200.0],["2018-11-19",18.5058,18.6795,18.3466,18.5565,725700.0],["2018-11-20",18.4913,18.8098,18.3393,18.7519,1098300.0],["2018-11-21",18.7663,19.4105,18.6505,19.0631,1125200.0],["2018-11-23",18.9545,19.2874,18.8966,19.0124,392800.0],["2018-11-26",19.2078,19.671,19.1644,19.6348,677700.0],["2018-11-27",19.5697,19.6493,19.2006,19.3091,1018800.0],["2018-11-28",19.3019,19.4828,18.9111,19.3091,609400.0],["2018-11-29",19.1571,19.3743,18.969,19.2223,640400.0],["2018-11-30",19.1789,19.3453,18.8677,19.1644,1025100.0],["2018-12-03",19.367,19.5407,19.244,19.3743,961500.0],["2018-12-04",19.3091,19.4683,18.3321,18.3972,1205300.0],["2018-12-06",18.1367,18.3249,17.6952,18.2453,945500.0],["2018-12-07",18.2018,18.3972,17.9558,18.0137,639600.0],["2018-12-10",17.9485,18.0209,17.413,17.5649,814300.0],["2018-12-11",17.7459,17.8038,17.3985,17.6156,949900.0],["2018-12-12",17.8834,18.3104,17.7676,18.1077,900500.0],["2018-12-13",18.1512,18.2742,17.8472,17.8544,885800.0],["2018-12-14",17.7386,17.9558,17.6952,17.84,749400.0],["2018-12-17",17.9992,18.4624,17.8182,17.9775,897600.0],["2018-12-18",18.1294,18.5058,18.0426,18.0643,892700.0],["2018-12-19",18.2163,18.2163,17.5722,17.8038,976400.0],["2018-12-20",17.811,18.2453,17.7386,17.9485,996600.0],["2018-12-21",17.9196,18.5058,17.84,18.1801,2857500.0],["2018-12-24",18.1584,18.6723,17.963,18.3104,504800.0],["2018-12-26",18.3683,19.1572,18.1801,19.1427,1122000.0],["2018-12-27",18.6288,18.9979,18.542,18.9979,938100.0],["2018-12-28",19.0558,19.2874,18.8677,19.121,955600.0],["2018-12-31",19.1861,19.3815,18.8677,19.215,630500.0],["2019-01-02",18.9762,19.1789,18.7736,18.9835,1023500.0],["2019-01-03",18.8966,18.9473,18.3972,18.6361,934400.0],["2019-01-04",18.8749,19.1644,18.6505,18.7736,1004300.0],["2019-01-07",18.8098,19.0631,18.5782,18.8387,812700.0],["2019-01-08",19.0196,19.121,18.6722,18.7736,570700.0],["2019-01-09",18.9111,19.0486,18.7446,18.8387,501400.0],["2019-01-10",18.8532,18.8966,18.6361,18.7519,604700.0],["2019-01-11",18.5782,18.5782,17.8617,18.3104,702300.0],["2019-01-14",18.2597,18.4334,18.1874,18.2308,652500.0],["2019-01-15",18.1874,18.3032,17.7965,18.3032,824600.0],["2019-01-16",18.4624,18.7808,18.4407,18.7084,695800.0],["2019-01-17",18.665,19.0486,18.5637,18.8098,807900.0],["2019-01-18",18.9111,19.3453,18.8749,19.1282,883600.0],["2019-01-22",18.9617,19.1861,18.8821,19.092,669300.0],["2019-01-23",19.1282,19.1789,18.6722,18.7446,1010900.0],["2019-01-24",18.7301,18.7663,18.1077,18.1584,1310100.0],["2019-01-25",18.1801,18.6795,17.84,18.4407,1613600.0],["2019-01-28",18.5565,19.1499,18.5565,19.0992,1222800.0],["2019-01-29",19.1499,19.5624,18.8894,19.3308,1694000.0],["2019-01-30",19.3598,19.4828,18.6722,18.7446,798500.0],["2019-01-31",18.6867,18.9762,18.5854,18.9111,977800.0],["2019-02-01",18.9473,19.0196,18.6795,18.817,920700.0],["2019-02-04",18.8315,19.092,18.788,19.0052,339300.0],["2019-02-05",19.0558,19.367,19.0341,19.3381,693100.0],["2019-02-06",19.3019,19.8375,19.3019,19.7723,1207700.0],["2019-02-07",19.7723,20.0062,19.5384,19.9989,798100.0],["2019-02-08",20.0355,20.0574,19.7212,19.9916,1011500.0],["2019-02-11",20.0282,20.3059,19.9331,20.284,675400.0],["2019-02-12",20.3863,20.4667,20.2255,20.2986,1093500.0],["2019-02-13",20.3644,20.5325,20.2474,20.3425,920700.0],["2019-02-14",20.2474,20.4448,20.1232,20.3498,901900.0],["2019-02-15",20.4667,20.8761,20.379,20.7372,972900.0],["2019-02-19",20.6129,20.8687,20.0501,20.7737,579100.0],["2019-02-20",20.6933,20.993,20.6348,20.9711,870800.0],["2019-02-21",20.898,21.1684,20.8322,21.0953,935000.0],["2019-02-22",21.1173,21.1758,20.8468,21.1465,450300.0],["2019-02-25",21.1977,21.4901,21.1173,21.1684,818300.0],["2019-02-26",21.1465,21.2781,20.9784,21.11,749900.0],["2019-02-27",21.1173,21.4681,20.9345,21.417,694900.0],["2019-02-28",21.4901,21.8775,21.4389,21.7459,890200.0],["2019-03-01",21.8921,22.1845,21.5705,21.5997,1090200.0],["2019-03-04",21.5851,21.9432,21.512,21.6289,734000.0],["2019-03-05",21.6143,21.9944,21.6143,21.8482,819100.0],["2019-03-06",21.7898,22.1772,21.7167,21.8044,1033700.0],["2019-03-07",21.7751,21.8044,21.2123,21.3073,659400.0],["2019-03-08",21.2708,21.4389,21.0003,21.4024,499300.0],["2019-03-11",21.5339,21.819,21.395,21.8117,562400.0],["2019-03-12",21.819,21.8702,21.5778,21.6874,550900.0],["2019-03-13",21.7532,21.8555,21.5047,21.7094,1120600.0],["2019-03-14",21.7094,21.7971,21.417,21.4681,711300.0],["2019-03-15",21.4608,21.8775,21.4608,21.7459,1883100.0],["2019-03-18",21.819,22.2429,21.7678,22.221,699100.0],["2019-03-19",22.2941,22.3526,21.4681,21.6363,991400.0],["2019-03-20",21.607,21.7678,21.3219,21.3585,1149700.0],["2019-03-21",21.2415,21.6363,21.1611,21.3,1120400.0],["2019-03-22",21.2708,21.2708,20.6129,20.8468,857900.0],["2019-03-25",20.8176,20.9345,20.4521,20.8322,1707400.0],["2019-03-26",20.9565,21.3366,20.9565,21.2488,672700.0],["2019-03-27",21.2854,21.4316,21.0953,21.3073,732200.0],["2019-03-28",21.2781,21.607,20.9053,21.512,623000.0],["2019-03-29",21.6436,21.6728,21.3731,21.4243,696000.0],["2019-04-01",21.5778,21.9725,21.4901,21.9725,588000.0],["2019-04-02",21.9871,22.0968,21.6216,21.7167,611100.0],["2019-04-03",21.8848,22.1114,21.7532,21.9798,587400.0],["2019-04-04",22.0237,22.2868,21.9798,22.2868,496900.0],["2019-04-05",22.2941,22.5865,22.1772,22.5865,563000.0],["2019-04-08",22.623,22.835,22.5353,22.7985,689500.0],["2019-04-09",22.8058,22.8204,22.4622,22.8204,631600.0],["2019-04-10",22.835,23.2955,22.6815,23.2078,633400.0],["2019-04-11",23.2444,23.7706,23.2224,23.5294,663600.0],["2019-04-12",23.7414,23.9168,23.5587,23.8657,587100.0],["2019-04-15",23.8949,23.9461,23.6902,23.7268,841100.0],["2019-04-16",23.9022,24.2531,23.8437,24.1361,706100.0],["2019-04-17",24.2019,24.2019,23.3759,23.5367,1095400.0],["2019-04-18",23.5221,23.8657,23.4052,23.7999,478700.0],["2019-04-22",23.7853,24.0192,23.6756,23.8291,1908500.0],["2019-04-23",23.8072,24.2604,23.6902,23.8876,1168900.0],["2019-04-24",23.8949,24.2019,23.7706,24.1142,876000.0],["2019-04-25",24.0484,24.6843,23.7999,24.5162,1247600.0],["2019-04-26",22.4403,23.2005,21.9067,22.7254,2445700.0],["2019-04-29",22.7108,22.9958,22.4988,22.5353,1111600.0],["2019-04-30",22.6596,22.8058,22.4111,22.4622,1090500.0],["2019-05-01",22.5646,23.0835,22.3964,22.9154,755300.0],["2019-05-02",22.952,23.1347,22.6084,22.8277,633600.0],["2019-05-03",22.8423,23.047,22.7985,23.0397,431000.0],["2019-05-06",22.7034,23.3394,22.5792,23.2955,874700.0],["2019-05-07",23.1186,23.7305,22.8606,23.325,1154200.0],["2019-05-08",23.2513,23.5757,23.2513,23.4356,788800.0],["2019-05-09",23.3324,23.6641,23.0891,23.5609,637200.0],["2019-05-10",23.5241,23.7084,23.266,23.5167,556800.0],["2019-05-13",23.2955,23.3692,22.6763,22.7574,732800.0],["2019-05-14",22.7721,22.8827,22.5952,22.6394,698500.0],["2019-05-15",22.4699,22.7205,22.1897,22.6468,775200.0],["2019-05-16",22.7131,22.9122,22.6542,22.8016,497600.0],["2019-05-17",22.6763,22.8458,22.4846,22.5288,473500.0],["2019-05-20",22.3888,22.433,22.2118,22.3298,532800.0],["2019-05-21",22.4183,22.9564,22.4183,22.8458,634400.0],["2019-05-22",22.7426,22.8901,22.3593,22.5657,441900.0],["2019-05-23",22.3888,22.6615,22.2045,22.3372,656400.0],["2019-05-24",22.4477,22.75,22.3888,22.7353,533600.0],["2019-05-28",22.6763,23.1628,22.5952,23.1186,1125700.0],["2019-05-29",23.008,23.3176,22.9122,23.2734,847800.0],["2019-05-30",23.2734,23.4282,22.8016,22.8753,531200.0],["2019-05-31",22.691,22.7205,22.3666,22.5067,866500.0],["2019-06-03",22.4699,23.0596,22.3519,22.9638,766500.0],["2019-06-04",23.1923,23.5241,23.0375,23.4208,452800.0],["2019-06-05",23.4577,23.5167,23.0006,23.4946,450500.0],["2019-06-06",23.443,23.6125,23.3692,23.5388,518000.0],["2019-06-07",23.5462,23.7673,23.3987,23.4135,670100.0],["2019-06-10",23.8484,24.0917,23.4577,23.701,832200.0],["2019-06-11",23.7821,24.0032,23.5388,23.841,445700.0],["2019-06-12",23.8116,24.2097,23.7821,24.0106,579900.0],["2019-06-13",24.0843,24.1949,23.8042,23.8779,392300.0],["2019-06-14",23.9148,24.0475,23.7747,23.8926,385600.0],["2019-06-17",23.8632,23.8853,23.0449,23.0965,595100.0],["2019-06-18",23.3103,23.76,23.2587,23.5904,512400.0],["2019-06-19",23.6346,23.7673,23.3176,23.4135,516100.0],["2019-06-20",23.5757,23.9,23.3692,23.6567,508100.0],["2019-06-21",23.4946,23.7673,23.443,23.7305,1175400.0],["2019-06-24",23.7526,23.8632,23.4503,23.5093,411300.0],["2019-06-25",23.5683,23.5683,23.2144,23.325,441200.0],["2019-06-26",23.3766,23.583,23.2144,23.384,911600.0],["2019-06-27",23.4503,23.9295,23.443,23.8926,524700.0],["2019-06-28",23.9959,24.2539,23.9074,23.959,1699100.0],["2019-07-01",24.1728,24.3129,23.7747,24.0917,392600.0],["2019-07-02",24.1286,24.1802,23.841,23.9516,402100.0],["2019-07-03",24.018,24.5266,23.9959,24.4013,229300.0],["2019-07-05",24.4087,24.5709,24.3055,24.534,286900.0],["2019-07-08",24.394,24.5709,24.2539,24.3497,406500.0],["2019-07-09",24.3202,24.6225,24.0548,24.5856,398600.0],["2019-07-10",24.6815,24.6962,24.3129,24.3276,454800.0],["2019-07-11",24.4456,24.7773,24.3276,24.7699,641300.0],["2019-07-12",24.8805,25.0353,24.7036,24.9174,829800.0],["2019-07-15",24.9542,25.0574,24.4603,24.6299,662200.0],["2019-07-16",24.652,24.7994,24.4529,24.593,647100.0],["2019-07-17",24.5045,24.5783,24.217,24.3129,526200.0],["2019-07-18",24.2539,24.7773,24.2097,24.7036,618900.0],["2019-07-19",24.6593,25.0206,24.5119,24.5193,727600.0],["2019-07-22",24.5119,24.5414,24.0917,24.4013,648300.0],["2019-07-23",24.5266,24.652,24.4308,24.5782,537000.0],["2019-07-24",24.4677,24.9911,24.3497,24.9837,600800.0],["2019-07-25",25.0132,25.3228,24.8584,25.2491,757500.0],["2019-07-26",25.485,26.4434,25.4334,26.2148,1842700.0],["2019-07-29",26.2738,26.5245,25.8462,25.9863,938200.0],["2019-07-30",25.8241,26.0453,25.6914,25.802,788200.0],["2019-07-31",25.7946,26.0895,25.5956,25.6177,948200.0],["2019-08-01",25.4776,25.6251,24.6372,24.9985,864000.0],["2019-08-02",24.8805,25.1606,24.8141,25.0574,487200.0],["2019-08-05",24.6888,24.6962,23.9959,24.1802,581600.0],["2019-08-06",24.2244,24.7404,24.2244,24.6962,664300.0],["2019-08-07",24.3097,24.7557,23.9381,24.3097,773100.0],["2019-08-08",24.5253,24.8077,24.4212,24.7185,605500.0],["2019-08-09",24.6219,24.6442,24.0125,24.1388,590200.0],["2019-08-12",23.9233,24.176,23.8118,23.9679,451400.0],["2019-08-13",23.8936,24.4509,23.8415,24.3618,496200.0],["2019-08-14",23.8564,24.1462,23.8044,23.8564,705000.0],["2019-08-15",24.0422,24.2577,23.8118,23.9158,485900.0],["2019-08-16",24.0496,24.2429,23.7375,23.8564,951700.0],["2019-08-19",24.0868,24.1462,23.8564,23.953,455000.0],["2019-08-20",23.8861,24.0496,23.6557,23.9827,348100.0],["2019-08-21",24.1983,24.28,23.8341,23.8713,352100.0],["2019-08-22",23.8936,24.332,23.8341,24.0719,404800.0],["2019-08-23",24.0348,24.1388,23.5963,23.6706,434400.0],["2019-08-26",23.9084,23.9233,23.4625,23.6111,325800.0],["2019-08-27",23.7449,23.849,23.1727,23.2693,478600.0],["2019-08-28",23.1801,23.4848,23.1132,23.3733,398300.0],["2019-08-29",23.5814,23.7524,23.4402,23.6557,393100.0],["2019-08-30",23.7598,24.0273,23.6334,23.8118,281700.0],["2019-09-03",23.6334,23.7895,23.3585,23.5814,324200.0],["2019-09-04",23.8192,23.9753,23.678,23.9381,328200.0],["2019-09-05",24.228,24.7631,24.228,24.3692,489900.0],["2019-09-06",24.2726,24.2726,23.6929,23.7523,557900.0],["2019-09-09",23.8936,24.0571,23.6186,23.7226,762100.0],["2019-09-10",23.849,24.1165,23.7152,23.9604,910800.0],["2019-09-11",24.0868,24.7557,23.8341,24.7259,687100.0],["2019-09-12",24.7408,25.0083,24.5624,24.9043,606700.0],["2019-09-13",25.2685,25.3502,24.5253,24.5401,626400.0],["2019-09-16",24.0794,24.5773,23.9159,24.4138,459600.0],["2019-09-17",24.332,24.4138,23.6483,24.0868,613400.0],["2019-09-18",24.0571,24.0719,23.7375,23.9827,369000.0],["2019-09-19",23.9679,24.503,23.9604,24.2057,355200.0],["2019-09-20",24.2354,24.2949,23.7003,23.7301,1168900.0],["2019-09-23",23.6111,24.2949,23.5814,24.176,433300.0],["2019-09-24",24.2503,24.4064,23.8936,24.0125,513500.0],["2019-09-25",23.9976,24.2429,23.7524,24.0645,381500.0],["2019-09-26",24.1388,24.2577,23.9381,24.0348,315500.0],["2019-09-27",24.1834,24.3246,24.0125,24.1239,470500.0],["2019-09-30",24.1165,24.3246,23.7969,24.0868,478100.0],["2019-10-01",24.1611,24.2131,23.4253,23.5368,432000.0],["2019-10-02",23.3064,23.5294,22.6747,22.8754,364600.0],["2019-10-03",22.749,22.9497,22.5261,22.8902,298700.0],["2019-10-04",22.8457,23.0092,22.422,22.8754,580300.0],["2019-10-07",22.8902,23.0686,22.7119,22.8234,745100.0],["2019-10-08",22.6822,23.1132,22.5261,22.9348,834000.0],["2019-10-09",23.2024,23.4328,23.0538,23.3362,538000.0],["2019-10-10",23.3362,23.5517,23.2693,23.4699,553300.0],["2019-10-11",23.8267,24.1239,23.6037,23.6186,738100.0],["2019-10-14",23.4699,23.5145,23.2693,23.299,464200.0],["2019-10-15",23.2098,23.2916,22.6227,22.972,1105400.0],["2019-10-16",22.8977,23.2618,22.7713,23.0092,829900.0],["2019-10-17",23.195,23.3808,23.0017,23.1355,350500.0],["2019-10-18",23.0463,23.6037,23.0463,23.3213,426800.0],["2019-10-21",23.5814,23.953,23.5814,23.8192,381300.0],["2019-10-22",23.901,23.9604,23.4922,23.5071,297200.0],["2019-10-23",23.4997,23.7003,23.3808,23.6334,283100.0],["2019-10-24",23.6186,23.8787,23.2098,23.2693,549500.0],["2019-10-25",24.0794,24.0794,22.3774,22.6599,1296200.0],["2019-10-28",22.8011,23.1652,22.6524,22.9943,1050700.0],["2019-10-29",23.0389,23.4253,22.8457,23.2767,524000.0],["2019-10-30",23.2767,23.6483,23.2024,23.5888,447700.0],["2019-10-31",23.4848,23.7746,23.351,23.7375,516400.0],["2019-11-01",23.9233,24.2429,23.7895,24.176,442500.0],["2019-11-04",24.3841,24.9489,24.3097,24.9117,755800.0],["2019-11-05",25.0381,25.2982,24.9712,25.2982,849700.0],["2019-11-06",25.3353,25.3353,24.986,25.0752,413200.0],["2019-11-07",25.2475,25.4348,25.1501,25.255,370500.0],["2019-11-08",25.2625,25.5172,25.0677,25.4273,462300.0],["2019-11-11",25.2625,25.4873,25.0827,25.2101,478900.0],["2019-11-12",25.24,25.3449,25.0453,25.1726,433400.0],["2019-11-13",24.9853,25.4648,24.8804,25.255,380300.0],["2019-11-14",25.1277,25.3075,25.0528,25.2026,304500.0],["2019-11-15",25.3225,25.3225,24.9104,24.9404,349900.0],["2019-11-18",24.8954,25.1202,24.8205,25.0453,429400.0],["2019-11-19",25.1576,25.3749,25.0902,25.2026,225200.0],["2019-11-20",25.0453,25.24,24.9179,25.0602,424400.0],["2019-11-21",25.1277,25.1352,24.7081,24.7456,403700.0],["2019-11-22",24.7681,24.843,24.5583,24.7231,317300.0],["2019-11-25",24.6782,25.3,24.6782,25.2775,339000.0],["2019-11-26",25.1427,25.3225,24.9029,25.0602,483900.0],["2019-11-27",25.1951,25.4498,25.0902,25.315,365200.0],["2019-11-29",25.2625,25.4723,25.0902,25.1127,161300.0],["2019-12-02",25.2101,25.255,24.8055,24.8729,462500.0],["2019-12-03",24.6856,24.7231,24.3485,24.5208,299000.0],["2019-12-04",24.6182,25.0977,24.6182,24.8879,427600.0],["2019-12-05",25.1501,25.24,24.9404,25.1501,410300.0],["2019-12-06",25.4348,25.5697,25.27,25.315,420300.0],["2019-12-09",25.2475,25.4124,25.24,25.3,435200.0],["2019-12-10",25.255,25.3824,25.1352,25.3524,564200.0],["2019-12-11",25.4199,25.5472,25.2176,25.4648,239000.0],["2019-12-12",25.4273,25.8394,25.3824,25.7944,408900.0],["2019-12-13",25.315,25.6072,24.9853,25.0602,582400.0],["2019-12-16",25.1876,25.5847,24.9029,25.0003,451200.0],["2019-12-17",25.0078,25.1726,24.9029,25.1127,392600.0],["2019-12-18",25.2326,25.2475,24.7456,24.828,494800.0],["2019-12-19",24.9778,25.2026,24.7681,25.0752,454900.0],["2019-12-20",25.1876,25.1876,24.6707,24.7156,1529800.0],["2019-12-23",24.7231,24.783,24.5508,24.5883,523200.0],["2019-12-24",24.7006,24.7681,24.5133,24.6407,134800.0],["2019-12-26",24.6931,24.828,24.5583,24.7006,201500.0],["2019-12-27",24.6857,24.7381,24.3785,24.5133,328500.0],["2019-12-30",24.5733,24.7606,24.386,24.6032,481800.0],["2019-12-31",24.5583,24.6782,24.3635,24.4159,330100.0],["2020-01-02",24.6182,24.6482,24.3785,24.6107,423400.0],["2020-01-03",24.3111,24.4609,24.1537,24.3785,401600.0],["2020-01-06",24.2062,24.4459,24.1163,24.3785,647000.0],["2020-01-07",24.326,24.8655,24.2287,24.7381,529600.0],["2020-01-08",24.7231,25.0977,24.6632,25.0527,805100.0],["2020-01-09",25.1651,25.1951,25.0003,25.1127,603900.0],["2020-01-10",25.1202,25.1202,24.813,24.8954,566800.0],["2020-01-13",25.0827,25.5397,25.0078,25.4873,479700.0],["2020-01-14",25.5247,25.7195,25.3599,25.6146,582200.0],["2020-01-15",25.4423,25.8694,25.4423,25.7195,594600.0],["2020-01-16",25.8993,26.1466,25.6746,25.787,469800.0],["2020-01-17",25.9518,26.0342,25.4198,25.4423,299200.0],["2020-01-21",25.27,25.4723,25.0602,25.3599,426300.0],["2020-01-22",25.4873,25.8244,25.4273,25.6821,351400.0],["2020-01-23",25.5922,25.8319,25.4723,25.7795,480400.0],["2020-01-24",25.8094,25.8094,25.1427,25.3749,435600.0],["2020-01-27",25.0902,25.712,24.9853,25.5547,478000.0],["2020-01-28",25.6821,25.7345,25.5098,25.6296,349000.0],["2020-01-29",25.6296,25.8394,25.5697,25.5847,302400.0],["2020-01-30",25.4798,26.1166,25.4348,26.0866,651100.0],["2020-01-31",26.8433,27.6524,26.5961,27.143,1829700.0],["2020-02-03",27.6824,28.2143,27.0081,28.012,1266800.0],["2020-02-04",28.3117,28.5589,27.9221,28.057,991600.0],["2020-02-05",28.1694,28.6638,27.6599,28.042,820600.0],["2020-02-06",28.208,28.3816,27.3025,28.0948,650500.0],["2020-02-07",27.8609,28.0118,27.3327,27.3779,449400.0],["2020-02-10",27.2421,27.7024,27.2044,27.4534,392000.0],["2020-02-11",27.4987,27.7703,27.3251,27.4685,672300.0],["2020-02-12",27.7175,27.7175,27.0534,27.2874,791200.0],["2020-02-13",27.2572,27.7024,27.2346,27.4534,441100.0],["2020-02-14",27.559,27.8609,26.7591,26.8421,690100.0],["2020-02-18",26.9101,27.2572,26.8572,27.1138,461200.0],["2020-02-19",27.2421,27.7854,27.1214,27.6194,472800.0],["2020-02-20",27.4911,27.7024,27.2195,27.4836,530900.0],["2020-02-21",27.5138,27.6722,26.8572,26.8723,540500.0],["2020-02-24",26.2837,26.6007,26.0422,26.1554,598200.0],["2020-02-25",26.1932,26.412,24.9631,24.9858,634100.0],["2020-02-26",25.0914,25.3706,24.7895,24.8046,671700.0],["2020-02-27",24.3368,24.4122,23.152,23.1671,1043600.0],["2020-02-28",22.4049,22.669,21.1673,21.771,1543600.0],["2020-03-02",21.9295,23.3331,21.6503,23.318,1187300.0],["2020-03-03",23.1897,23.4991,22.1106,22.4804,1146300.0],["2020-03-04",22.7294,22.8124,21.5145,21.5371,1759900.0],["2020-03-05",20.8655,20.956,19.4921,19.8996,2080700.0],["2020-03-06",18.9412,20.375,18.9412,20.0128,1616500.0],["2020-03-09",18.3677,19.394,16.9867,17.2584,2477300.0],["2020-03-10",18.0205,19.1827,17.0395,18.9185,1566800.0],["2020-03-11",18.2997,18.4431,16.3226,16.5792,1018400.0],["2020-03-12",15.1605,15.4397,13.9531,14.1568,1232600.0],["2020-03-13",15.1379,15.3039,13.772,15.2661,1287200.0],["2020-03-16",12.8891,13.9682,12.8438,13.4324,1839900.0],["2020-03-17",13.7493,14.1568,12.5117,13.7493,1741800.0],["2020-03-18",12.5495,13.455,11.1383,12.1118,1660400.0],["2020-03-19",11.7269,14.3229,11.5986,13.9682,986800.0],["2020-03-20",13.8022,14.0965,11.9458,11.9986,1392400.0],["2020-03-23",11.8779,11.9986,9.8555,9.863,1180800.0],["2020-03-24",10.512,11.5307,10.3007,11.2742,1072800.0],["2020-03-25",11.327,13.0853,11.2515,12.1118,1113100.0],["2020-03-26",12.6023,14.2625,12.2854,14.2625,1057300.0],["2020-03-27",13.621,14.2474,13.2286,13.689,1509500.0],["2020-03-30",13.8323,14.6926,13.4928,14.5492,802500.0],["2020-03-31",14.3606,14.9718,13.8097,14.3757,1150900.0],["2020-04-01",13.4852,13.9757,12.9494,13.4248,830000.0],["2020-04-02",13.1985,14.2927,13.1985,14.0814,785700.0],["2020-04-03",13.8474,14.2021,12.9872,13.3494,977200.0],["2020-04-06",14.2323,14.5568,13.7191,14.3983,813500.0],["2020-04-07",15.2812,15.5227,14.6549,14.7832,979000.0],["2020-04-08",14.9416,15.5303,14.5341,15.0171,969200.0],["2020-04-09",15.7717,16.3905,15.5454,16.1038,937600.0],["2020-04-13",15.8774,16.0736,15.0322,15.2661,492700.0],["2020-04-14",15.8397,15.8472,14.8058,15.251,844600.0],["2020-04-15",14.7153,15.0171,14.2097,14.8285,603600.0],["2020-04-16",14.8586,14.919,14.3606,14.8813,578100.0],["2020-04-17",15.5454,16.0811,15.1529,15.8698,511200.0],["2020-04-20",15.3642,15.9378,15.1001,15.5906,398300.0],["2020-04-21",15.0171,15.5227,14.7153,15.168,620300.0],["2020-04-22",15.5604,15.7944,15.1152,15.6736,368100.0],["2020-04-23",15.5831,16.0434,15.2737,15.4095,575500.0],["2020-04-24",15.6057,15.817,15.3491,15.6661,510700.0],["2020-04-27",16.0132,17.0999,16.0132,16.9414,514800.0],["2020-04-28",17.5753,17.9073,16.8961,17.0546,630000.0],["2020-04-29",17.9149,18.1413,17.2206,17.2433,1064200.0],["2020-04-30",16.6848,17.2735,16.466,17.1829,686000.0],["2020-05-01",16.1491,16.6924,15.1001,16.1415,852500.0],["2020-05-04",15.8623,17.198,15.6887,17.1376,734500.0],["2020-05-05",17.1527,17.4998,16.5264,16.6547,633700.0],["2020-05-06",17.6508,17.6508,16.5037,16.7226,767100.0],["2020-05-07",16.9867,17.2433,16.5943,16.6547,588500.0],["2020-05-08",17.113,17.2658,16.7463,16.8686,723200.0],["2020-05-11",16.5553,17.3804,16.3949,17.136,826000.0],["2020-05-12",17.1665,17.304,15.7532,15.7914,865500.0],["2020-05-13",15.6004,16.1046,15.3101,16.0664,1187200.0],["2020-05-14",15.6156,16.0588,15.3253,15.9976,651000.0],["2020-05-15",15.7761,15.7761,15.2871,15.4323,763000.0],["2020-05-18",16.181,16.6317,15.9671,16.456,844300.0],["2020-05-19",16.3949,16.7387,16.1122,16.1275,436500.0],["2020-05-20",16.5095,17.113,16.4025,17.0825,976800.0],["2020-05-21",16.922,17.2124,16.7005,16.8075,742700.0],["2020-05-22",16.838,16.838,16.2956,16.6088,463000.0],["2020-05-26",17.411,18.1826,17.1589,17.9993,530300.0],["2020-05-27",18.7097,18.8014,17.9381,18.4576,593900.0],["2020-05-28",18.7403,18.7403,17.6325,17.7701,445600.0],["2020-05-29",17.495,17.5256,16.8151,16.9144,884500.0],["2020-06-01",17.1512,17.7089,16.9984,17.4645,685300.0],["2020-06-02",17.793,17.793,17.2964,17.7089,470600.0],["2020-06-03",18.2437,19.1987,17.9076,19.0841,776700.0],["2020-06-04",18.7021,19.0994,18.6715,19.0459,641300.0],["2020-06-05",20.0696,20.4592,19.7182,19.871,712000.0],["2020-06-08",20.4516,20.4516,19.7793,20.2071,1003900.0],["2020-06-09",19.6112,19.955,19.2598,19.5425,700500.0],["2020-06-10",19.3897,19.9245,18.9466,18.9619,842000.0],["2020-06-11",17.877,18.5493,17.1971,17.2429,1010500.0],["2020-06-12",18.152,18.2743,17.2047,17.877,676200.0],["2020-06-15",16.9068,18.2055,16.9068,18.0222,572000.0],["2020-06-16",18.9924,19.0001,18.0145,18.4958,529100.0],["2020-06-17",18.5417,18.7327,18.2896,18.3048,484600.0],["2020-06-18",17.9611,18.4729,17.9611,18.1826,454800.0],["2020-06-19",18.4347,18.4882,17.6173,18.2514,1494400.0],["2020-06-22",18.0222,18.3736,17.6325,18.1673,566900.0],["2020-06-23",18.5951,18.641,18.1215,18.2284,396300.0],["2020-06-24",17.8312,17.9458,17.1894,17.3957,580300.0],["2020-06-25",17.1971,18.0298,17.1589,17.9076,667400.0],["2020-06-26",17.518,17.7089,16.8227,16.9297,2130600.0],["2020-06-29",17.2124,17.9076,17.0672,17.7777,685500.0],["2020-06-30",17.5943,18.4424,17.5943,18.1062,898700.0],["2020-07-01",18.152,18.2514,17.5256,17.5638,425200.0],["2020-07-02",18.0298,18.2055,17.686,17.8006,401800.0],["2020-07-06",18.259,18.4958,18.0222,18.1826,396500.0],["2020-07-07",17.8999,18.0833,17.3652,17.4645,581500.0],["2020-07-08",17.5485,17.8159,17.3193,17.4339,634100.0],["2020-07-09",17.304,17.5332,16.3796,16.456,657700.0],["2020-07-10",16.5401,16.9144,16.4331,16.8991,943200.0],["2020-07-13",17.0519,17.0519,16.5019,16.647,771700.0],["2020-07-14",16.6852,17.1054,16.3567,17.0748,970000.0],["2020-07-15",17.6555,17.7777,17.2964,17.5867,661500.0],["2020-07-16",17.3728,17.5179,17.0901,17.3346,403000.0],["2020-07-17",17.3728,17.4721,17.1207,17.3422,451700.0],["2020-07-20",17.136,17.2429,16.8609,17.0825,485400.0],["2020-07-21",17.3575,17.9534,17.1818,17.9229,806000.0],["2020-07-22",17.7777,18.175,17.7013,18.1673,856100.0],["2020-07-23",17.9763,18.5493,17.9763,18.0451,671600.0],["2020-07-24",18.1291,18.534,17.8694,17.9687,493000.0],["2020-07-27",17.7701,18.4806,17.7548,18.3507,630300.0],["2020-07-28",18.1673,18.4042,17.5943,18.1673,749400.0],["2020-07-29",18.3354,19.0153,18.3354,18.8549,515200.0],["2020-07-30",18.4194,19.0459,18.0756,18.7556,870800.0],["2020-07-31",18.8091,20.1613,18.3354,20.1384,1182000.0],["2020-08-03",20.337,20.5127,19.8634,20.1002,834500.0],["2020-08-04",20.1384,20.1384,19.4432,19.5043,710000.0],["2020-08-05",19.5807,19.9474,19.3515,19.8328,436000.0],["2020-08-06",19.717,20.0104,19.6089,19.7016,540800.0],["2020-08-07",19.5008,20.4118,19.3387,20.4118,414600.0],["2020-08-10",20.4813,20.7052,20.2497,20.3732,417100.0],["2020-08-11",20.8364,21.0757,20.4736,20.5122,648700.0],["2020-08-12",21.068,21.3073,20.5894,20.875,585600.0],["2020-08-13",20.5662,20.9059,20.2806,20.3578,649800.0],["2020-08-14",20.0953,20.4118,19.9563,20.1184,743900.0],["2020-08-17",20.0258,20.1262,19.8019,20.0104,351600.0],["2020-08-18",19.9254,20.1416,19.6398,19.717,686300.0],["2020-08-19",19.8096,20.0412,19.6938,19.7479,423200.0],["2020-08-20",19.3773,19.6398,19.2306,19.2306,446400.0],["2020-08-21",19.0685,19.3619,18.9759,19.1689,436900.0],["2020-08-24",19.4313,19.6398,19.2152,19.5317,442200.0],["2020-08-25",19.8019,19.8019,19.1457,19.1997,492900.0],["2020-08-26",19.2847,19.2847,18.6825,18.7134,345200.0],["2020-08-27",18.7906,19.2461,18.7211,19.1689,530700.0],["2020-08-28",19.385,19.4159,18.8523,18.9527,403800.0],["2020-08-31",18.9604,18.9604,18.4586,18.4586,557300.0],["2020-09-01",18.3197,18.6979,18.1653,18.6285,529500.0],["2020-09-02",18.6053,19.0531,18.4972,18.945,642100.0],["2020-09-03",19.0531,19.2847,18.3351,18.366,454400.0],["2020-09-04",18.7751,18.8523,17.8719,18.1421,529700.0],["2020-09-08",17.9337,17.9337,17.3778,17.6017,713300.0],["2020-09-09",17.7098,17.9259,17.401,17.8256,495700.0],["2020-09-10",17.8719,17.9954,17.1771,17.2003,553000.0],["2020-09-11",17.2157,17.5863,17.1308,17.3547,424900.0],["2020-09-14",17.5245,17.8333,17.4705,17.6943,442500.0],["2020-09-15",17.787,17.8179,17.3392,17.4087,372300.0],["2020-09-16",17.4859,17.9954,17.4627,17.7098,607500.0],["2020-09-17",17.4473,17.5708,17.1385,17.3392,699500.0],["2020-09-18",17.5091,17.8487,17.3083,17.3392,1441200.0],["2020-09-21",16.9069,16.9995,16.2507,16.3588,645300.0],["2020-09-22",16.4746,16.7448,16.0345,16.3125,642800.0],["2020-09-23",16.3665,16.6444,15.9728,15.9805,637700.0],["2020-09-24",16.0809,16.3742,15.7103,15.9728,565700.0],["2020-09-25",15.7643,16.0963,15.7026,16.0731,784800.0],["2020-09-28",16.3665,16.8992,16.3665,16.8374,515700.0],["2020-09-29",16.7525,16.8992,16.2661,16.4591,479900.0],["2020-09-30",16.4514,16.8451,16.4205,16.6058,528900.0],["2020-10-01",16.5981,16.822,16.2661,16.4283,568900.0],["2020-10-02",16.2198,17.0922,16.2121,16.9378,612700.0],["2020-10-05",17.1848,17.5631,17.0845,17.401,681200.0],["2020-10-06",17.6326,17.6403,16.9918,17.0304,632000.0],["2020-10-07",17.1385,17.7252,17.1385,17.5477,511600.0],["2020-10-08",18.0031,19.1457,17.9491,18.999,1083500.0],["2020-10-09",19.0685,19.8405,19.0685,19.717,1109800.0],["2020-10-12",19.8637,20.3655,19.7556,20.1648,895300.0],["2020-10-13",19.8945,20.5122,19.8405,20.2497,926500.0],["2020-10-14",20.3192,20.7129,20.103,20.1493,492900.0],["2020-10-15",19.9177,20.736,19.7865,20.7206,632600.0],["2020-10-16",20.2188,20.9522,20.1725,20.5122,947300.0],["2020-10-19",20.7824,20.9831,19.8328,19.8482,575500.0],["2020-10-20",20.0721,20.2188,19.7093,19.7556,479600.0],["2020-10-21",19.6707,19.7787,19.2692,19.3619,797400.0],["2020-10-22",19.5085,19.5549,19.0376,19.1611,855800.0],["2020-10-23",19.3001,19.6166,19.1843,19.2383,621400.0],["2020-10-26",18.8678,18.9759,18.4895,18.7365,515600.0],["2020-10-27",18.7211,18.8215,18.1344,18.173,502000.0],["2020-10-28",17.6866,17.9028,17.3161,17.5091,743300.0],["2020-10-29",17.262,17.8179,16.8529,17.5554,916300.0],["2020-10-30",18.2811,18.7057,17.7638,18.4509,773900.0],["2020-11-02",18.7751,18.8987,18.1961,18.8678,653600.0],["2020-11-03",19.192,19.6012,18.9913,19.4545,698500.0],["2020-11-04",18.8369,19.5549,18.6439,19.385,669400.0],["2020-11-05",19.6534,19.9217,19.3688,19.6859,720200.0],["2020-11-06",19.8322,19.938,19.5477,19.5558,555200.0],["2020-11-09",20.9218,22.3448,20.8974,21.2715,856300.0],["2020-11-10",21.5398,21.922,21.3772,21.7431,653100.0],["2020-11-11",21.987,22.0846,21.3853,21.613,629800.0],["2020-11-12",21.3203,21.735,21.0926,21.3853,972500.0],["2020-11-13",21.6537,22.4505,21.6537,22.4099,563000.0],["2020-11-16",22.7677,23.158,22.418,22.9059,710400.0],["2020-11-17",22.4831,23.101,22.1009,23.101,749000.0],["2020-11-18",23.0848,23.3125,22.4587,22.4587,622000.0],["2020-11-19",22.3367,22.4017,21.6618,21.8651,552700.0],["2020-11-20",21.7025,21.7512,21.2227,21.5154,632900.0],["2020-11-23",21.8813,22.4505,21.8,22.353,506400.0],["2020-11-24",22.7514,23.4019,22.4831,23.3043,826500.0],["2020-11-25",23.1661,23.2474,22.5888,22.7677,527900.0],["2020-11-27",22.8083,22.8083,22.418,22.5969,264900.0],["2020-11-30",22.3611,22.5888,21.8082,21.8244,617700.0],["2020-12-01",22.2716,22.3204,21.9383,21.9952,707400.0],["2020-12-02",22.0033,22.3042,21.8813,22.1578,808000.0],["2020-12-03",22.6538,24.028,22.6213,23.8247,1007600.0],["2020-12-04",23.8247,23.9955,23.3938,23.8085,572200.0],["2020-12-07",23.6377,23.7922,23.3938,23.719,461600.0],["2020-12-08",23.8085,24.5484,23.6214,24.4264,773200.0],["2020-12-09",24.4183,24.5403,23.9223,24.1174,721800.0],["2020-12-10",23.9955,24.0687,23.5889,24.0443,442600.0],["2020-12-11",23.6214,24.1825,23.597,24.0605,563000.0],["2020-12-14",24.2719,24.2719,23.2962,23.2962,579800.0],["2020-12-15",23.6133,23.8329,23.5157,23.7759,604600.0],["2020-12-16",24.028,24.028,23.6052,23.6865,637300.0],["2020-12-17",23.7515,23.8816,23.5483,23.8572,543900.0],["2020-12-18",23.8654,24.0768,23.654,23.7922,2197900.0],["2020-12-21",23.5157,23.7353,23.1173,23.4995,746200.0],["2020-12-22",23.5808,23.5889,23.2149,23.3938,429600.0],["2020-12-23",23.4913,23.4913,22.9872,23.1173,779100.0],["2020-12-24",23.2718,23.3531,22.9709,23.1986,274800.0],["2020-12-28",23.3775,23.5645,23.0929,23.1336,370000.0],["2020-12-29",23.2067,23.2393,22.7677,22.8815,467500.0],["2020-12-30",22.7351,23.4019,22.7351,23.0685,386500.0],["2020-12-31",23.1254,23.5889,22.9709,23.4913,565900.0],["2021-01-04",23.532,23.8247,22.7026,22.8002,527400.0],["2021-01-05",22.7758,23.2799,22.7433,23.1254,456200.0],["2021-01-06",23.7028,24.8086,23.4832,24.4915,1133800.0],["2021-01-07",24.5972,24.9875,24.5321,24.8005,343900.0],["2021-01-08",25.0363,25.0851,24.215,24.6541,320300.0],["2021-01-11",24.4102,24.768,24.3451,24.5728,410600.0],["2021-01-12",24.8737,25.3371,24.7842,24.833,530300.0],["2021-01-13",24.8981,24.9875,24.4752,24.8005,485400.0],["2021-01-14",24.9468,25.4998,24.6541,25.3127,398500.0],["2021-01-15",24.8086,25.2396,24.524,24.9956,401600.0],["2021-01-19",25.2477,25.2477,24.7436,25.1176,366400.0],["2021-01-20",25.1583,25.4103,24.8167,25.0688,488500.0],["2021-01-21",25.0688,25.1583,24.5078,24.5159,372700.0],["2021-01-22",24.2638,24.6135,24.1256,24.3533,393700.0],["2021-01-25",24.1012,24.5565,23.7922,24.1174,496900.0],["2021-01-26",24.2231,24.3939,23.8654,24.1418,532500.0],["2021-01-27",24.2069,24.3858,23.1173,23.2799,1390100.0],["2021-01-28",23.5645,24.3939,23.345,23.8247,1080700.0],["2021-01-29",23.41,23.7515,21.7756,21.9545,1141400.0],["2021-02-01",22.1171,22.4099,21.4422,22.3773,823800.0],["2021-02-02",22.6376,22.7595,22.0277,22.1497,839400.0],["2021-02-03",22.0521,22.7433,21.9789,22.5644,734800.0],["2021-02-04",22.4987,23.3609,22.3837,23.0735,770300.0],["2021-02-05",23.1884,23.4594,22.9174,23.3116,578800.0],["2021-02-08",23.4512,24.0999,23.172,24.0999,577800.0],["2021-02-09",23.9849,24.1409,23.6072,23.8535,576200.0],["2021-02-10",24.0095,24.0917,23.3116,23.5415,669400.0],["2021-02-11",23.5415,23.6975,22.8107,23.1309,554900.0],["2021-02-12",23.0078,23.3609,22.9503,23.1309,551900.0],["2021-02-16",23.3116,23.6482,23.1063,23.4758,533200.0],["2021-02-17",23.2952,23.2952,22.6218,23.0981,829500.0],["2021-02-18",22.9749,23.0324,22.3098,22.3262,805300.0],["2021-02-19",22.433,22.9667,22.2113,22.6629,556900.0],["2021-02-22",22.6547,22.7779,22.2113,22.5233,522600.0],["2021-02-23",22.3591,22.5315,21.8254,22.1538,696600.0],["2021-02-24",22.3098,23.2952,22.0799,23.172,614900.0],["2021-02-25",23.2952,23.5004,22.4658,22.6054,690000.0],["2021-02-26",22.6711,22.6793,21.9239,21.9403,985200.0],["2021-03-01",22.589,23.755,22.3345,23.5908,798200.0],["2021-03-02",23.6072,23.6072,23.0324,23.0653,517800.0],["2021-03-03",23.2459,24.0424,23.1802,23.6565,683100.0],["2021-03-04",23.6811,23.9931,23.1227,23.5251,827000.0],["2021-03-05",24.1081,24.6829,23.5415,24.6254,842400.0],["2021-03-08",24.9538,25.0031,24.4201,24.5515,762700.0],["2021-03-09",24.7568,24.8142,24.223,24.6418,510700.0],["2021-03-10",24.6829,25.8653,24.5843,25.7421,827200.0],["2021-03-11",25.701,25.7667,25.1509,25.3644,468400.0],["2021-03-12",25.5614,25.7749,25.348,25.5779,805500.0],["2021-03-15",25.5697,25.8242,25.1263,25.8078,493200.0],["2021-03-16",25.7257,25.8324,25.0934,25.2741,407000.0],["2021-03-17",25.3151,25.5204,25.0113,25.2412,728800.0],["2021-03-18",25.4383,25.5122,24.6336,24.6829,611800.0],["2021-03-19",24.7485,25.1591,24.379,24.8881,1867000.0],["2021-03-22",24.7157,25.1427,24.5515,25.0031,498100.0],["2021-03-23",24.7239,24.921,23.9931,24.0834,665200.0],["2021-03-24",24.2887,24.7896,24.1327,24.1327,419300.0],["2021-03-25",24.0178,24.6172,23.6647,24.4776,743500.0],["2021-03-26",24.6336,25.3233,24.5351,25.2987,589500.0],["2021-03-29",24.9867,25.8653,24.9456,25.504,711200.0],["2021-03-30",25.5286,26.0295,25.5122,25.8571,671300.0],["2021-03-31",25.7585,26.1527,25.4629,25.701,1032700.0],["2021-04-01",25.7996,25.8817,25.2248,25.545,668800.0],["2021-04-05",25.8488,25.9884,25.5368,25.9063,689600.0],["2021-04-06",26.0541,26.1609,25.4711,25.4958,500800.0],["2021-04-07",25.4137,25.5943,25.2741,25.5286,379000.0],["2021-04-08",25.5697,25.6518,25.3644,25.5532,465000.0],["2021-04-09",25.7503,25.8735,25.4219,25.7421,388100.0],["2021-04-12",25.6846,25.9638,25.6025,25.8817,817000.0],["2021-04-13",25.6354,25.7996,25.2248,25.3808,487400.0],["2021-04-14",25.2905,25.8653,25.2905,25.66,285900.0],["2021-04-15",25.8981,26.1362,25.701,26.0377,583000.0],["2021-04-16",26.2676,26.2676,25.1673,25.5532,655000.0],["2021-04-19",24.9046,25.2084,24.2559,24.7732,1597100.0],["2021-04-20",24.6336,24.7896,24.3298,24.5268,780300.0],["2021-04-21",24.4447,24.9456,24.2559,24.6664,649200.0],["2021-04-22",24.7403,24.7732,24.1738,24.3051,592400.0],["2021-04-23",24.338,24.9374,24.338,24.806,613700.0],["2021-04-26",25.0113,25.2494,24.6746,24.7568,467500.0],["2021-04-27",24.65,24.8799,24.338,24.4858,835700.0],["2021-04-28",24.5022,24.7732,24.4201,24.7239,517500.0],["2021-04-29",24.9785,25.0441,24.4529,24.7978,936500.0],["2021-04-30",24.0013,24.2395,22.8928,23.6482,2550300.0],["2021-05-03",23.64,24.1902,23.4676,23.9931,1588800.0],["2021-05-04",23.8371,25.1591,23.8371,25.0852,1216600.0],["2021-05-05",25.1591,26.2758,24.8389,26.2184,1429500.0],["2021-05-06",26.3757,26.7898,26.061,26.7815,976500.0],["2021-05-07",26.4502,27.2287,26.4254,27.0962,1246100.0],["2021-05-10",27.3198,28.181,27.2204,27.6013,1335500.0],["2021-05-11",27.1707,27.5019,26.4999,26.591,1192400.0],["2021-05-12",26.6987,27.5019,26.4668,26.798,1655900.0],["2021-05-13",26.7483,27.8166,26.6076,27.5351,1197400.0],["2021-05-14",27.8166,27.8166,27.2535,27.5351,816800.0],["2021-05-17",27.3694,27.4357,26.2846,26.384,1174400.0],["2021-05-18",26.3177,26.5827,25.854,25.854,863700.0],["2021-05-19",25.5973,26.2101,25.1998,26.1438,1040500.0],["2021-05-20",26.2018,26.3343,25.8623,26.1521,884800.0],["2021-05-21",26.3426,26.4999,26.1107,26.3674,763400.0],["2021-05-24",26.6324,26.7566,26.268,26.5248,650600.0],["2021-05-25",26.6159,26.8394,26.2101,26.2184,735600.0],["2021-05-26",26.3177,26.4751,26.0859,26.1024,708600.0],["2021-05-27",26.3674,26.6738,26.3177,26.6076,905200.0],["2021-05-28",26.5827,26.5827,26.1935,26.3343,565000.0],["2021-06-01",26.6987,26.8312,26.326,26.5165,578000.0],["2021-06-02",26.6158,26.6324,26.1273,26.1355,889700.0],["2021-06-03",25.9534,26.4668,25.8871,26.384,840200.0],["2021-06-04",26.4254,27.0796,26.2101,27.0133,854700.0],["2021-06-07",27.2121,27.2866,26.8146,26.9388,691700.0],["2021-06-08",26.8726,26.9057,26.4751,26.7815,788900.0],["2021-06-09",26.7401,27.063,26.6241,26.7566,874100.0],["2021-06-10",27.063,27.1707,26.5744,26.591,495300.0],["2021-06-11",26.7152,26.9719,26.6655,26.9637,718600.0],["2021-06-14",26.9057,27.063,26.4171,26.649,676900.0],["2021-06-15",26.6655,27.2701,26.4833,26.9719,955900.0],["2021-06-16",26.7732,28.6199,26.7235,28.2473,1578500.0],["2021-06-17",28.0733,28.4212,27.4771,27.6924,1112800.0],["2021-06-18",27.7173,27.7173,26.8974,27.1127,1679900.0],["2021-06-21",27.2701,27.974,27.1873,27.7835,718900.0],["2021-06-22",27.6924,27.6924,27.121,27.593,566500.0],["2021-06-23",27.5516,27.8083,27.4523,27.6676,531000.0],["2021-06-24",27.8829,28.181,27.5516,28.1148,651000.0],["2021-06-25",28.0899,28.6862,28.0071,28.6696,3063200.0],["2021-06-28",28.5702,28.5702,27.5433,27.8829,643900.0],["2021-06-29",28.1479,28.239,27.8166,27.8498,497900.0],["2021-06-30",27.7338,28.2058,27.6262,28.0816,534600.0],["2021-07-01",28.2058,28.6033,28.0402,28.4377,780200.0],["2021-07-02",28.446,28.4626,28.2141,28.4129,277000.0],["2021-07-06",28.2887,28.2887,27.328,27.6758,520100.0],["2021-07-07",27.4854,27.8829,27.3777,27.6758,484000.0],["2021-07-08",27.1955,27.4108,26.6407,26.9968,525900.0],["2021-07-09",27.5351,27.7007,27.4274,27.6841,819100.0],["2021-07-12",27.651,28.5785,27.5599,28.3632,828600.0],["2021-07-13",28.4046,28.4046,27.8746,28.0071,530200.0],["2021-07-14",27.9326,28.0816,27.3198,27.4357,645600.0],["2021-07-15",27.0382,27.7918,27.0382,27.5351,681300.0],["2021-07-16",27.8415,27.9988,27.444,27.5516,775100.0],["2021-07-19",26.8146,27.0382,25.9202,26.2184,835900.0],["2021-07-20",26.3343,27.1458,26.0776,26.8808,782700.0],["2021-07-21",27.2949,27.6924,27.0713,27.2452,701000.0],["2021-07-22",27.0879,27.0879,26.4088,26.5579,374200.0],["2021-07-23",26.9223,26.9554,26.533,26.7649,239100.0],["2021-07-26",26.914,27.2701,26.8477,27.0299,252500.0],["2021-07-27",26.6573,27.1376,26.4419,26.6655,618400.0],["2021-07-28",26.8063,27.063,26.4419,26.8229,371800.0],["2021-07-29",27.0216,27.5351,26.9057,27.4274,544100.0],["2021-07-30",26.8974,27.3032,26.3591,26.8643,889900.0],["2021-08-02",27.1376,27.5516,26.5827,26.5993,523600.0],["2021-08-03",26.6241,26.8643,26.1273,26.7897,447900.0],["2021-08-04",26.4585,26.7483,26.1935,26.2101,293700.0],["2021-08-05",26.2769,26.6193,26.2602,26.6026,403900.0],["2021-08-06",26.8783,27.2541,26.636,27.2291,643900.0],["2021-08-09",27.1706,27.6634,26.9618,27.3627,329900.0],["2021-08-10",27.2625,27.8472,27.179,27.8304,404000.0],["2021-08-11",28.1478,28.4485,27.8973,28.3901,431300.0],["2021-08-12",28.2982,28.4819,27.914,28.3316,307200.0],["2021-08-13",28.3734,28.3734,28.0894,28.1896,184300.0],["2021-08-16",27.8722,28.1228,27.6049,28.081,160800.0],["2021-08-17",27.7636,27.8722,27.3711,27.6216,244000.0],["2021-08-18",27.4963,27.9641,27.3544,27.4295,482300.0],["2021-08-19",27.2124,27.3961,26.92,27.2875,306000.0],["2021-08-20",27.2792,28.0142,27.2541,27.9975,333800.0],["2021-08-23",28.1813,28.4318,28.1228,28.198,298600.0],["2021-08-24",28.3734,28.5989,28.1896,28.4068,300400.0],["2021-08-25",28.5655,29.0165,28.3567,28.7826,370700.0],["2021-08-26",28.8244,28.8244,28.1144,28.1395,292600.0],["2021-08-27",28.3065,28.9831,28.2397,28.8578,407200.0],["2021-08-30",28.8578,28.9079,28.1562,28.1729,283900.0],["2021-08-31",28.2564,28.4652,28.0643,28.2564,454100.0],["2021-09-01",28.3734,28.4151,27.7219,27.7386,328300.0],["2021-09-02",27.772,27.9474,27.4379,27.5131,335700.0],["2021-09-03",27.4128,27.655,27.1706,27.2291,334500.0],["2021-09-07",27.1121,27.179,26.4439,26.4523,414700.0],["2021-09-08",26.3019,26.5692,26.2435,26.3938,353600.0],["2021-09-09",26.4857,27.1205,26.3688,26.6862,453500.0],["2021-09-10",26.9534,26.9534,26.3437,26.3688,318800.0],["2021-09-13",26.6277,26.895,26.4439,26.6193,226200.0],["2021-09-14",26.7864,26.7864,25.9846,26.0848,329800.0],["2021-09-15",25.9678,26.5442,25.9511,26.4272,363800.0],["2021-09-16",26.5692,26.5776,25.7423,25.7674,464600.0],["2021-09-17",25.8927,26.0931,25.5753,25.8593,1156100.0],["2021-09-20",25.0741,25.2495,24.2138,24.8403,638200.0],["2021-09-21",25.1159,25.141,24.5312,24.6565,408400.0],["2021-09-22",24.9405,25.3915,24.8403,25.1493,411200.0],["2021-09-23",25.4082,26.1098,25.4082,25.8091,344000.0],["2021-09-24",25.734,26.1683,25.592,26.0096,331600.0],["2021-09-27",26.3019,27.0787,26.1683,26.8114,419100.0],["2021-09-28",26.8365,27.037,26.5108,26.6026,1040800.0],["2021-09-29",26.7112,26.9869,26.2435,26.92,724500.0],["2021-09-30",27.0871,27.5214,27.037,27.1455,692600.0],["2021-10-01",27.1706,27.5799,26.6026,27.2541,511200.0],["2021-10-04",27.3126,27.488,26.8114,27.0453,387400.0],["2021-10-05",27.1539,27.7636,26.9367,27.5047,312900.0],["2021-10-06",27.2374,27.5381,26.6695,27.037,400400.0],["2021-10-07",27.4045,28.1061,27.2792,27.6049,724200.0],["2021-10-08",27.4379,28.081,27.179,28.0059,376800.0],["2021-10-11",27.8806,28.5237,27.1288,27.3126,674700.0],["2021-10-12",27.1205,27.2792,26.043,26.3604,591500.0],["2021-10-13",26.4356,27.062,26.185,26.9117,628900.0],["2021-10-14",27.3627,27.4629,26.9117,27.4546,331100.0],["2021-10-15",27.8889,27.9891,27.5799,27.5799,439800.0],["2021-10-18",27.3544,27.6634,27.2792,27.2875,400600.0],["2021-10-19",27.2541,27.3544,26.7029,27.2875,786400.0],["2021-10-20",27.3711,28.0643,27.2207,27.9307,517100.0],["2021-10-21",27.9557,28.198,27.5882,27.6968,324800.0],["2021-10-22",27.8137,28.0059,27.5214,27.6718,312300.0],["2021-10-25",27.7135,27.8639,27.5632,27.7887,251200.0],["2021-10-26",27.8639,28.0977,27.7135,27.797,206400.0],["2021-10-27",27.5882,27.655,26.8114,26.8365,393100.0],["2021-10-28",26.9534,27.2374,26.6778,26.7112,795600.0],["2021-10-29",27.2458,28.0226,26.7864,27.8221,795100.0],["2021-11-01",27.9474,29.0082,27.9474,28.8244,487800.0],["2021-11-02",28.9163,28.9998,28.5738,28.6824,359000.0],["2021-11-03",28.5488,29.359,28.4318,29.0332,578400.0],["2021-11-04",29.0249,29.1,28.1478,28.5571,633900.0],["2021-11-05",28.8349,29.5,28.8349,29.138,501600.0],["2021-11-08",29.4411,29.4411,28.8602,29.0538,325300.0],["2021-11-09",28.8686,29.1464,28.7087,29.0623,644000.0],["2021-11-10",29.0454,29.5926,28.9191,29.559,448200.0],["2021-11-11",29.6095,30.1651,29.5674,30.0052,460500.0],["2021-11-12",29.9378,30.2577,29.8284,30.0978,393900.0],["2021-11-15",30.2746,30.3167,29.7947,30.0641,510400.0],["2021-11-16",30.0304,30.5272,30.0304,30.2157,582100.0],["2021-11-17",29.9631,29.9715,29.1801,29.4748,616600.0],["2021-11-18",29.4832,29.6516,29.0707,29.1885,343600.0],["2021-11-19",28.7676,29.2643,28.7592,29.1717,493300.0],["2021-11-22",29.5927,30.0052,29.3232,29.4411,524200.0],["2021-11-23",29.4074,30.2493,29.1885,30.0894,613900.0],["2021-11-24",29.8284,30.3335,29.7779,30.0052,369000.0],["2021-11-26",28.9528,29.1128,28.3298,28.8097,483900.0],["2021-11-29",29.2896,29.3148,28.5992,28.9949,548200.0],["2021-11-30",28.5824,28.6918,27.8415,28.3803,975700.0],["2021-12-01",29.138,29.4916,28.3551,28.3551,1162500.0],["2021-12-02",28.574,29.7358,28.414,29.4158,691400.0],["2021-12-03",29.5842,29.6937,28.6666,29.0286,521000.0],["2021-12-06",29.559,30.0136,29.1212,29.5085,561100.0],["2021-12-07",29.6684,30.1988,29.3906,30.0389,770500.0],["2021-12-08",30.0304,30.7629,29.8957,30.4598,794200.0],["2021-12-09",30.0052,30.4851,29.8789,30.1904,563600.0],["2021-12-10",30.3672,30.4177,29.9041,30.1567,573500.0],["2021-12-13",29.9968,30.0641,29.4243,29.7526,812100.0],["2021-12-14",29.5169,30.1315,29.5169,29.8873,920300.0],["2021-12-15",30.0389,30.3756,29.5506,30.1736,773500.0],["2021-12-16",30.4851,31.1249,30.3504,30.746,752600.0],["2021-12-17",30.9397,32.1436,30.6282,31.6806,2120800.0],["2021-12-20",31.1754,31.2933,29.9462,30.4935,864400.0],["2021-12-21",30.7713,31.2764,30.5356,31.1417,769400.0],["2021-12-22",30.9144,31.4785,30.8386,31.2596,565700.0],["2021-12-23",31.3606,31.689,31.3354,31.4617,500600.0],["2021-12-27",31.5627,31.891,31.268,31.8826,533300.0],["2021-12-28",31.6721,32.0426,31.6469,31.7984,400100.0],["2021-12-29",31.9079,32.0089,31.5964,31.7395,523000.0],["2021-12-30",31.8405,32.1688,31.7647,31.7732,571500.0],["2021-12-31",31.689,31.9836,31.4448,31.6385,454300.0],["2022-01-03",31.8153,32.2951,31.7142,32.0594,588100.0],["2022-01-04",32.3709,33.196,32.3456,32.7245,796900.0],["2022-01-05",32.7666,33.2128,32.1941,32.2109,693600.0],["2022-01-06",32.3625,32.8255,32.1604,32.8171,669700.0],["2022-01-07",32.7413,33.0107,32.5898,32.9687,462800.0],["2022-01-10",33.5243,33.5243,32.3288,32.5982,801800.0],["2022-01-11",32.573,32.674,32.051,32.4719,544400.0],["2022-01-12",32.6066,32.8087,31.529,31.7732,1039900.0],["2022-01-13",31.8237,32.6824,31.79,32.0257,825700.0],["2022-01-14",31.5964,32.2278,31.5711,32.0341,839000.0],["2022-01-18",32.0426,32.0847,30.9649,31.0491,674900.0],["2022-01-19",31.3101,31.5795,30.1146,30.123,644800.0],["2022-01-20",30.1399,30.4345,29.0117,29.0286,720700.0],["2022-01-21",28.9107,28.9949,27.8078,27.993,1182900.0],["2022-01-24",27.4542,28.0099,26.8817,27.892,1054800.0],["2022-01-25",27.3027,27.8752,26.3177,27.5047,1135400.0],["2022-01-26",27.69,28.6497,27.6731,27.8247,1077300.0],["2022-01-27",28.153,28.3466,26.9407,26.9659,877800.0],["2022-01-28",26.8733,27.7405,26.1577,27.7321,1967400.0],["2022-01-31",27.3532,27.9173,27.2017,27.8752,718900.0],["2022-02-01",27.8583,28.1362,27.5637,27.6142,816600.0],["2022-02-02",27.5047,27.69,26.8228,27.2774,1178000.0],["2022-02-03",27.2774,27.7152,27.0249,27.3195,963600.0],["2022-02-04",27.2522,28.0015,27.1343,27.7236,599800.0],["2022-02-07",27.5708,28.3688,27.5624,28.1396,913000.0],["2022-02-08",28.2669,28.7507,28.199,28.547,895400.0],["2022-02-09",28.6234,28.929,28.5216,28.8102,809600.0],["2022-02-10",28.598,29.5232,28.5555,28.6998,839600.0],["2022-02-11",28.4621,29.0394,27.9359,28.1905,652200.0],["2022-02-14",28.2075,28.547,27.9359,28.2499,798500.0],["2022-02-15",28.6574,29.3789,28.4706,29.0563,709100.0],["2022-02-16",28.7677,29.4213,28.6913,29.2516,520800.0],["2022-02-17",28.8866,28.9035,28.1566,28.199,509600.0],["2022-02-18",27.9613,28.7168,27.6727,28.4367,673900.0],["2022-02-22",28.2839,28.547,27.8085,28.1141,605900.0],["2022-02-23",28.3688,28.4621,27.2143,27.2992,652900.0],["2022-02-24",26.323,27.435,25.9835,27.3416,800000.0],["2022-02-25",27.4265,28.199,27.4265,28.1396,484500.0],["2022-02-28",27.3926,28.1056,27.3926,27.7321,656000.0],["2022-03-01",27.3926,27.5539,26.2127,26.5692,993100.0],["2022-03-02",26.9257,28.0377,26.9257,27.817,564000.0],["2022-03-03",27.9783,28.1141,27.5708,27.8595,444300.0],["2022-03-04",27.1804,27.469,26.9257,27.1464,638000.0],["2022-03-07",27.0021,27.0785,25.8392,25.8477,1380800.0],["2022-03-08",25.9495,26.5947,25.6015,25.6439,950400.0],["2022-03-09",26.2976,26.4843,25.7203,26.2636,735000.0],["2022-03-10",25.6949,26.6116,25.6949,26.5692,549800.0],["2022-03-11",26.8408,27.1379,26.722,26.8323,533300.0],["2022-03-14",27.2228,27.7152,27.1125,27.418,486400.0],["2022-03-15",27.6303,27.9698,27.435,27.834,714700.0],["2022-03-16",28.165,29.345,28.1566,29.311,809100.0],["2022-03-17",28.912,29.4808,28.8356,29.311,645400.0],["2022-03-18",29.3704,29.3704,28.4621,28.4791,1738300.0],["2022-03-21",28.4791,28.929,28.2839,28.6489,489000.0],["2022-03-22",28.929,29.2261,28.5385,28.6998,378500.0],["2022-03-23",28.3603,28.8696,28.2414,28.2584,525600.0],["2022-03-24",28.4282,28.7932,28.0547,28.7508,401400.0],["2022-03-25",28.9035,29.2091,28.7423,29.0648,624500.0],["2022-03-28",29.0479,29.2516,28.5046,28.9799,353900.0],["2022-03-29",29.4383,29.5911,29.1837,29.5402,362500.0],["2022-03-30",29.5996,29.6845,28.8781,29.1158,426900.0],["2022-03-31",29.0309,29.4723,28.8866,28.912,554300.0],["2022-04-01",29.0139,29.2601,28.6064,29.2431,617200.0],["2022-04-04",29.1837,29.1837,28.6913,28.8356,354600.0],["2022-04-05",28.7932,28.9884,28.4112,28.7168,632400.0],["2022-04-06",28.4367,28.7253,27.9019,27.9528,454400.0],["2022-04-07",27.7067,27.7831,27.0021,27.2822,632200.0],["2022-04-08",27.2653,27.8,27.1634,27.4944,724100.0],["2022-04-11",27.6642,28.1396,27.5029,27.6642,429400.0],["2022-04-12",26.7814,27.9104,26.6031,27.1549,828100.0],["2022-04-13",27.0446,27.3586,26.8408,27.3247,401700.0],["2022-04-14",27.4435,27.5539,26.7644,26.7899,347200.0],["2022-04-18",26.7135,26.8748,26.323,26.5098,571500.0],["2022-04-19",26.6626,27.5114,26.6626,27.4605,651800.0],["2022-04-20",27.7831,27.9189,27.452,27.486,465200.0],["2022-04-21",27.6727,27.7321,26.5352,26.6031,491600.0],["2022-04-22",26.6032,26.705,25.9835,26.0005,923000.0],["2022-04-25",25.8052,26.0005,25.2365,25.9495,838100.0],["2022-04-26",25.7628,25.9241,25.0752,25.0922,773300.0],["2022-04-27",25.0243,25.1856,24.6253,24.6678,923900.0],["2022-04-28",24.9054,25.1346,24.3791,24.9903,1076000.0],["2022-04-29",24.6593,25.1516,24.1415,24.1754,1200000.0],["2022-05-02",23.9547,24.3961,23.6661,24.0905,936500.0],["2022-05-03",24.0651,25.1686,23.9208,24.7611,818300.0],["2022-05-04",24.8036,25.6524,24.4131,25.6185,835200.0],["2022-05-05",25.2502,25.3016,24.5821,24.9247,1083800.0],["2022-05-06",24.7962,25.2673,24.3423,25.0874,810400.0],["2022-05-09",24.7534,25.6099,24.7534,25.4215,863900.0],["2022-05-10",25.7898,25.884,24.8562,25.3872,1114000.0],["2022-05-11",25.6185,26.3208,25.3701,26.1153,1329300.0],["2022-05-12",25.9953,26.7234,25.8497,26.5863,1363600.0],["2022-05-13",26.7919,27.1174,26.5349,26.8005,1076200.0],["2022-05-16",26.5863,27.5114,26.3123,27.2116,993400.0],["2022-05-17",27.7769,28.2566,27.6484,28.2223,742000.0],["2022-05-18",27.8026,27.8882,27.2116,27.2973,940900.0],["2022-05-19",27.1945,27.8883,27.0917,27.5199,1035400.0],["2022-05-20",27.6998,27.8369,26.9889,27.8197,853800.0],["2022-05-23",28.2651,28.4193,27.8026,27.9139,606400.0],["2022-05-24",27.657,28.1109,27.1516,28.1024,797600.0],["2022-05-25",28.0339,28.582,27.9568,28.3593,575300.0],["2022-05-26",28.4022,28.9932,28.2737,28.8732,397900.0],["2022-05-27",28.9675,29.43,28.8133,29.4043,408300.0],["2022-05-31",29.0274,29.4129,28.8133,29.0959,740900.0],["2022-06-01",29.0103,29.5071,28.9246,29.2929,599700.0],["2022-06-02",29.43,29.961,28.8133,29.9011,569100.0],["2022-06-03",29.6527,29.6527,29.0959,29.1902,542900.0],["2022-06-06",29.5156,29.5585,29.0531,29.2244,754000.0],["2022-06-07",28.9846,29.7212,28.9246,29.6527,458600.0],["2022-06-08",29.6013,29.6184,28.8989,29.0017,475100.0],["2022-06-09",28.8818,29.1388,28.5563,28.5735,454700.0],["2022-06-10",28.0253,28.1109,27.7255,27.7512,540200.0],["2022-06-13",27.006,27.1088,26.2694,26.4322,793600.0],["2022-06-14",26.2951,26.6377,25.8497,26.278,950200.0],["2022-06-15",26.5007,26.5606,25.8669,26.0553,985200.0],["2022-06-16",25.6356,25.6356,24.5735,24.9161,1038800.0],["2022-06-17",25.2502,25.3273,24.7106,25.0532,1955000.0],["2022-06-21",25.5756,25.9097,25.2245,25.7983,883600.0],["2022-06-22",25.4215,25.627,25.2587,25.4386,932800.0],["2022-06-23",25.4215,25.6185,25.0275,25.5842,586000.0],["2022-06-24",25.6784,27.5456,25.6784,27.5371,3762400.0],["2022-06-27",27.7598,27.7598,26.9803,27.4086,716600.0],["2022-06-28",27.6912,27.7341,27.2801,27.3229,479300.0],["2022-06-29",28.248,28.248,27.203,27.263,886700.0],["2022-06-30",26.7919,27.9482,26.4921,27.2287,1027500.0],["2022-07-01",26.9803,27.5885,26.7919,27.5114,589900.0],["2022-07-05",26.9803,27.6399,26.672,27.6399,825100.0],["2022-07-06",27.4942,28.0082,27.3486,27.7769,639700.0],["2022-07-07",28.1281,28.5049,28.0082,28.4364,483800.0],["2022-07-08",28.5649,28.5649,28.0681,28.1366,437600.0],["2022-07-11",27.8968,28.1795,27.8197,27.9311,372300.0],["2022-07-12",27.7341,28.4536,27.7341,28.051,438600.0],["2022-07-13",27.6227,27.854,27.3401,27.6656,521400.0],["2022-07-14",27.2544,28.3079,27.2373,28.2737,609700.0],["2022-07-15",28.7191,29.1987,28.2052,29.0017,716600.0],["2022-07-18",29.3272,29.4985,28.3079,28.3936,568300.0],["2022-07-19",28.5992,29.1902,28.5649,28.9932,630400.0],["2022-07-20",28.8818,29.173,28.6762,29.0531,349900.0],["2022-07-21",28.8904,29.4814,28.7619,29.4814,401900.0],["2022-07-22",29.5328,29.764,29.2844,29.4557,345600.0],["2022-07-25",29.7126,29.8668,29.4385,29.8069,344900.0],["2022-07-26",29.4385,29.7897,29.2587,29.5499,356800.0],["2022-07-27",29.6184,29.8668,29.233,29.5585,728000.0],["2022-07-28",29.8668,30.1323,29.3272,29.9953,1140400.0],["2022-07-29",29.6184,30.0724,28.7705,29.2159,1061100.0],["2022-08-01",29.1473,29.7212,28.7019,29.5585,772900.0],["2022-08-02",29.3443,29.4728,28.9589,29.0445,604600.0],["2022-08-03",29.036,29.4471,28.7019,29.3872,431800.0],["2022-08-04",29.43,29.627,29.2073,29.2758,378700.0],["2022-08-05",28.9995,29.7506,28.9995,29.388,363000.0],["2022-08-08",29.5693,29.6384,29.224,29.5003,319000.0],["2022-08-09",29.388,29.5866,29.2758,29.5607,286200.0],["2022-08-10",30.0528,30.0787,29.7161,29.906,357000.0],["2022-08-11",30.2168,30.2168,29.6729,29.7506,436800.0],["2022-08-12",30.1305,30.5363,30.0096,30.5104,338800.0],["2022-08-15",30.3291,30.778,30.2427,30.7521,278100.0],["2022-08-16",30.6312,30.7089,30.3981,30.5276,313600.0],["2022-08-17",30.2687,30.5708,29.8715,30.4759,316900.0],["2022-08-18",30.6053,30.9248,30.5449,30.8384,314500.0],["2022-08-19",30.7003,30.8903,30.2859,30.3377,508200.0],["2022-08-22",29.9837,29.9837,29.4139,29.5262,364700.0],["2022-08-23",29.3794,29.7161,29.2413,29.3103,361800.0],["2022-08-24",29.224,29.742,29.1031,29.6902,742000.0],["2022-08-25",29.8974,30.2773,29.7938,30.2686,326200.0],["2022-08-26",30.2169,30.5363,29.7938,29.8801,731600.0],["2022-08-29",29.6211,29.8197,29.319,29.6125,548500.0],["2022-08-30",29.742,29.7506,29.2499,29.4312,409200.0],["2022-08-31",29.5434,29.906,29.3103,29.4053,430700.0],["2022-09-01",29.224,29.5262,28.9305,29.3794,617800.0],["2022-09-02",29.6902,29.7593,28.8355,28.9736,607100.0],["2022-09-06",28.8787,29.1895,28.4729,29.1808,737900.0],["2022-09-07",29.224,29.9233,29.0254,29.906,473800.0],["2022-09-08",29.6988,30.5276,29.4398,30.5104,378900.0],["2022-09-09",30.6744,30.8212,30.3981,30.6054,583900.0],["2022-09-12",30.6053,30.8902,30.3809,30.8125,474800.0],["2022-09-13",30.424,30.424,29.6816,29.8715,653300.0],["2022-09-14",29.8542,29.9751,29.2326,29.6902,775300.0],["2022-09-15",29.7593,30.1478,29.5175,29.6298,723100.0],["2022-09-16",29.3967,29.4139,28.9995,29.2067,3802400.0],["2022-09-19",29.0427,30.7176,29.0427,30.6917,963000.0],["2022-09-20",30.3464,30.6313,29.7334,30.5881,832200.0],["2022-09-21",30.9334,30.9334,29.8629,29.8629,569500.0],["2022-09-22",29.7334,30.2341,29.4571,29.8888,577000.0],["2022-09-23",29.647,29.647,28.5765,29.2154,952300.0],["2022-09-26",29.1722,29.4398,28.6283,28.6628,542600.0],["2022-09-27",29.0945,29.224,28.0067,28.1966,769800.0],["2022-09-28",28.2916,28.7146,28.1017,28.4125,754900.0],["2022-09-29",27.9722,28.3607,27.6959,28.3175,555700.0],["2022-09-30",28.4384,28.7923,28.024,28.5938,795000.0],["2022-10-03",28.9218,29.1636,28.283,28.8355,901500.0],["2022-10-04",28.8959,29.3535,28.6715,29.2413,1033300.0],["2022-10-05",28.9823,29.1463,28.4643,28.7923,625500.0],["2022-10-06",28.7492,29.0341,28.4211,28.5074,295400.0],["2022-10-07",28.3261,28.3261,27.6355,27.7132,381100.0],["2022-10-10",27.8858,28.2484,27.7477,27.7563,523000.0],["2022-10-11",27.4369,27.575,26.9189,27.1088,678900.0],["2022-10-12",27.247,27.3592,26.6426,27.1261,515000.0],["2022-10-13",26.729,27.7218,26.1592,27.5837,1158400.0],["2022-10-14",27.8254,28.1966,27.152,27.3592,557300.0],["2022-10-17",27.7563,28.0585,27.316,27.6182,681100.0],["2022-10-18",28.1103,28.352,27.7822,28.0499,521600.0],["2022-10-19",27.7909,28.0153,27.1261,27.3506,433900.0],["2022-10-20",27.4887,27.5405,26.634,26.6599,427300.0],["2022-10-21",26.8844,27.4024,26.6685,27.2729,434000.0],["2022-10-24",27.4628,27.6786,27.2211,27.4887,351700.0],["2022-10-25",27.4369,27.8081,27.3074,27.5837,617100.0],["2022-10-26",27.6268,28.0326,27.4542,27.6527,516300.0],["2022-10-27",27.8686,28.4988,27.5491,28.2139,736400.0],["2022-10-28",29.3967,30.5276,29.3967,30.5104,1569200.0],["2022-10-31",30.4327,30.8039,29.9147,30.001,864500.0],["2022-11-01",30.2168,30.5276,30.0355,30.3809,680900.0],["2022-11-02",30.3032,30.4758,29.7679,29.8715,651300.0],["2022-11-03",29.5262,30.2168,29.1722,30.0701,549000.0],["2022-11-04",30.3291,30.8989,30.2255,30.5622,609900.0],["2022-11-07",30.7623,31.0233,30.2664,30.8493,637700.0],["2022-11-08",31.1973,31.7454,30.8145,31.3887,665400.0],["2022-11-09",31.0842,31.4322,30.6927,30.7797,562900.0],["2022-11-10",31.7802,31.8671,30.6579,30.9885,1266100.0],["2022-11-11",31.4931,31.5888,30.3186,30.8319,720300.0],["2022-11-14",30.6405,30.9189,30.249,30.3447,976200.0],["2022-11-15",31.293,31.4409,30.7797,31.3017,526300.0],["2022-11-16",31.0494,31.7192,30.9363,31.6062,636300.0],["2022-11-17",31.2669,32.3804,31.2669,32.1107,840900.0],["2022-11-18",32.5283,32.9285,32.276,32.8154,633400.0],["2022-11-21",32.5979,33.1025,32.1368,32.4065,520300.0],["2022-11-22",32.5283,32.9024,32.2238,32.798,346200.0],["2022-11-23",32.711,33.0068,32.5109,32.5892,207400.0],["2022-11-25",32.8415,33.0416,32.363,32.798,98500.0],["2022-11-28",32.6501,32.8067,32.4413,32.537,332700.0],["2022-11-29",32.2586,32.972,32.189,32.7458,451000.0],["2022-11-30",32.7893,33.2765,31.9367,33.0242,525300.0],["2022-12-01",33.2591,33.407,32.8241,33.0851,335900.0],["2022-12-02",32.624,33.3635,32.624,33.3287,375900.0],["2022-12-05",33.3896,33.7724,32.9459,33.2069,551200.0],["2022-12-06",33.1808,33.3374,32.1803,32.624,763400.0],["2022-12-07",32.4587,32.9024,32.3717,32.4152,499000.0],["2022-12-08",32.4935,32.6327,31.8932,32.0759,494100.0],["2022-12-09",31.9628,32.2064,31.5105,31.5366,586400.0],["2022-12-12",31.5192,31.7714,31.206,31.5627,637200.0],["2022-12-13",32.4239,32.4239,31.1277,31.5279,907700.0],["2022-12-14",31.4409,32.1629,31.293,31.4061,613300.0],["2022-12-15",31.0842,31.3191,30.6231,31.0581,679900.0],["2022-12-16",30.8319,31.3017,30.7275,30.9537,1068200.0],["2022-12-19",30.7536,31.3974,30.7536,31.1103,488600.0],["2022-12-20",31.1451,31.3278,30.7884,30.8145,457000.0],["2022-12-21",31.1538,31.7627,31.1538,31.7192,568700.0],["2022-12-22",31.5975,31.6062,30.4665,30.8319,589900.0],["2022-12-23",30.6927,31.2321,30.6927,31.0842,297800.0],["2022-12-27",31.206,31.3278,31.0059,31.2669,263900.0],["2022-12-28",31.3887,31.4757,30.8319,30.8319,387800.0],["2022-12-29",31.0581,31.8845,31.0581,31.7975,428400.0],["2022-12-30",31.6844,31.9106,31.3539,31.5888,421700.0],["2023-01-03",31.8671,32.4935,31.5279,32.4413,780900.0],["2023-01-04",32.7545,33.2852,32.4326,32.8763,752000.0],["2023-01-05",32.7893,32.9198,32.5109,32.7284,453900.0],["2023-01-06",33.1199,33.5897,32.9459,33.4331,526100.0],["2023-01-09",33.4592,33.4592,33.0155,33.1025,476300.0],["2023-01-10",33.2591,33.7028,33.1721,33.233,681100.0],["2023-01-11",33.3374,33.4766,32.9459,33.146,605700.0],["2023-01-12",33.1808,33.8333,32.8154,33.755,1192300.0],["2023-01-13",33.4766,34.1813,33.3809,34.1117,577200.0],["2023-01-17",33.9464,34.1291,33.4853,33.5462,517200.0],["2023-01-18",33.3026,33.9899,33.2852,33.4679,632100.0],["2023-01-19",33.3113,33.3896,33.0764,33.1199,325100.0],["2023-01-20",33.32,33.3635,32.7893,33.2765,370500.0],["2023-01-23",33.2765,33.3461,32.8154,33.1199,581100.0],["2023-01-24",33.1286,33.1286,32.6066,32.7023,624200.0],["2023-01-25",32.4761,32.7806,32.3978,32.6849,676100.0],["2023-01-26",32.6066,33.2765,32.1542,33.2678,708200.0],["2023-01-27",32.2586,34.3466,32.0324,33.6506,1550000.0],["2023-01-30",33.4244,34.2422,33.2765,33.4331,655100.0],["2023-01-31",33.4505,34.1987,33.1112,34.19,743300.0],["2023-02-01",33.929,35.2513,33.7985,35.1121,841100.0],["2023-02-02",35.1121,35.4166,34.8338,35.1469,959900.0],["2023-02-03",35.1469,35.8429,34.8164,35.3905,693000.0],["2023-02-06",35.3035,35.3383,34.8686,35.0425,629400.0],["2023-02-07",34.7886,35.3491,34.5959,35.1914,700200.0],["2023-02-08",34.8761,35.2965,34.6046,34.6484,802800.0],["2023-02-09",34.6659,34.8236,34.1317,34.2368,512700.0],["2023-02-10",34.2105,35.0513,34.0178,34.8937,490000.0],["2023-02-13",34.9637,35.8308,34.8586,35.7783,537500.0],["2023-02-14",35.752,35.8133,35.0163,35.3403,506000.0],["2023-02-15",35.0601,35.3141,34.9112,34.9637,461900.0],["2023-02-16",34.5433,35.3754,34.5258,35.0075,472500.0],["2023-02-17",35.0513,35.279,34.6922,35.0163,1067100.0],["2023-02-21",34.6397,34.8236,34.193,34.4032,438600.0],["2023-02-22",34.4645,34.5959,33.8339,34.0003,379400.0],["2023-02-23",34.1404,34.2718,33.8076,34.0266,370200.0],["2023-02-24",33.72,34.1054,33.431,34.0616,714100.0],["2023-02-27",34.4908,34.4908,33.8602,34.1492,480100.0],["2023-02-28",34.1229,34.5433,33.9127,34.4645,648700.0],["2023-03-01",34.2981,35.0513,34.228,34.9199,687200.0],["2023-03-02",34.6922,34.8761,34.3156,34.8411,506200.0],["2023-03-03",35.0338,35.1564,34.8411,35.0776,495200.0],["2023-03-06",35.0776,35.2965,34.5959,34.9024,444000.0],["2023-03-07",34.8761,35.5593,34.0528,35.1214,1247300.0],["2023-03-08",35.1652,35.3666,34.9287,34.9462,834600.0],["2023-03-09",35.0863,35.0951,33.8689,33.9915,902200.0],["2023-03-10",33.7813,34.482,33.3259,33.9477,1562600.0],["2023-03-13",33.2646,35.6644,31.9858,33.72,2447300.0],["2023-03-14",34.5871,34.8499,33.9915,34.8061,1260500.0],["2023-03-15",33.9039,34.6397,33.685,34.1404,1599600.0],["2023-03-16",33.9039,35.4717,33.8426,35.1039,1563700.0],["2023-03-17",34.99,35.5943,34.1317,34.7798,4673200.0],["2023-03-20",35.025,35.6381,34.9199,35.463,722400.0],["2023-03-21",36.1111,36.2862,35.025,35.0513,1404700.0],["2023-03-22",35.279,35.498,34.263,34.4119,1405700.0],["2023-03-23",34.3944,34.5346,33.8952,34.3594,843700.0],["2023-03-24",33.9302,35.0776,33.8426,34.6922,1006700.0],["2023-03-27",35.2002,35.244,34.5258,34.8148,876600.0],["2023-03-28",34.736,34.9374,34.4908,34.8761,420500.0],["2023-03-29",35.1476,35.2177,34.7097,35.1739,535800.0],["2023-03-30",35.3491,35.3754,34.8849,35.0163,865900.0],["2023-03-31",35.2177,35.4717,34.955,35.1564,1004500.0],["2023-04-03",35.0338,35.4717,34.6572,35.2002,743600.0],["2023-04-04",35.0863,35.2265,34.3682,34.7185,593200.0],["2023-04-05",34.5696,34.8323,34.4295,34.8236,902600.0],["2023-04-06",34.9374,35.3929,34.8323,35.3228,659400.0],["2023-04-10",35.2265,35.7432,35.0513,35.1739,1098500.0],["2023-04-11",36.3476,36.9606,36.0848,36.8643,2255600.0],["2023-04-12",36.8731,37.1271,36.5753,36.7504,690000.0],["2023-04-13",36.8818,37.8277,36.768,37.7139,818300.0],["2023-04-14",37.7839,38.2481,37.7839,38.1868,943600.0],["2023-04-17",38.1255,38.4846,38.0029,38.1956,788800.0],["2023-04-18",38.5372,39.8947,38.2832,38.5372,1469500.0],["2023-04-19",38.5372,38.7912,37.9416,38.073,777500.0],["2023-04-20",37.9504,38.2219,37.7927,38.1168,682700.0],["2023-04-21",38.1518,38.1518,37.3548,37.5562,641100.0],["2023-04-24",37.5299,37.854,37.1621,37.3022,671400.0],["2023-04-25",37.1008,37.6788,36.9169,37.1446,814100.0],["2023-04-26",36.803,36.9694,36.3826,36.6278,591200.0],["2023-04-27",36.7154,37.1271,36.4439,37.1183,823900.0],["2023-04-28",36.6804,37.2847,35.5418,36.2512,1869600.0],["2023-05-01",36.3914,36.803,36.041,36.0936,863500.0],["2023-05-02",35.9009,36.1023,35.3141,35.9272,1045100.0],["2023-05-03",36.0498,36.2687,35.2878,35.3929,851900.0],["2023-05-04",35.1214,35.2965,34.0266,34.263,1129000.0],["2023-05-05",34.5365,34.7041,34.2013,34.4042,841100.0],["2023-05-08",34.3072,34.7394,34.0866,34.4483,525400.0],["2023-05-09",34.3513,34.3513,33.6808,33.8484,829700.0],["2023-05-10",34.4042,34.4042,33.3103,33.6102,918500.0],["2023-05-11",33.3897,33.4691,32.9486,33.1074,831900.0],["2023-05-12",33.3103,33.3544,32.6487,32.7545,661500.0],["2023-05-15",32.834,33.1868,32.5164,33.0368,938300.0],["2023-05-16",32.931,33.1956,32.6487,32.7104,884900.0],["2023-05-17",32.9398,33.2662,32.4281,32.7281,1192900.0],["2023-05-18",32.7193,32.7193,32.1194,32.3576,1076000.0],["2023-05-19",32.5517,32.7898,32.0312,32.2076,1245800.0],["2023-05-22",31.9342,32.2782,31.4842,32.2253,1071900.0],["2023-05-23",32.0753,32.2958,31.7577,31.8371,796200.0],["2023-05-24",31.7313,31.7313,30.4698,31.1931,962700.0],["2023-05-25",31.0343,31.5989,30.9461,31.1402,839400.0],["2023-05-26",31.2284,31.9606,31.1843,31.8106,1032600.0],["2023-05-30",31.4137,31.7577,30.6727,30.9638,951100.0],["2023-05-31",30.9108,31.0255,30.064,30.3727,1313200.0],["2023-06-01",30.4698,31.0079,30.3198,30.6815,865500.0],["2023-06-02",31.0167,31.8018,30.9197,31.643,1043600.0],["2023-06-05",31.5548,32.1988,31.1843,31.7842,1061300.0],["2023-06-06",31.6519,32.7104,31.5548,32.5164,852100.0],["2023-06-07",32.5517,32.9839,32.5164,32.8781,932200.0],["2023-06-08",32.7369,33.0457,32.5869,32.9927,625500.0],["2023-06-09",32.9927,33.2927,32.9927,33.2838,644400.0],["2023-06-12",33.2486,33.3721,32.8692,32.8957,685000.0],["2023-06-13",32.7987,33.6808,32.7634,32.8869,847100.0],["2023-06-14",32.9575,33.5838,32.8339,33.4867,868500.0],["2023-06-15",33.3985,34.0778,33.3985,33.9808,1038400.0],["2023-06-16",34.3424,34.3424,33.3985,33.7867,1302000.0],["2023-06-20",33.4162,33.6367,33.0368,33.3015,963300.0],["2023-06-21",33.1956,33.7602,33.0192,33.4956,1137800.0],["2023-06-22",33.4426,33.4426,32.684,32.8339,1042300.0],["2023-06-23",32.4193,33.1339,32.2253,32.4193,12509700.0],["2023-06-26",32.5693,32.9045,31.5989,31.6166,1719700.0],["2023-06-27",31.6519,31.8812,31.0079,31.0167,1484000.0],["2023-06-28",31.0079,31.1843,30.7344,31.0079,1344400.0],["2023-06-29",31.1755,31.8989,31.1226,31.7489,1541400.0],["2023-06-30",31.9341,32.0577,31.4666,31.6254,1552600.0],["2023-07-03",31.5372,32.0488,31.5372,31.9518,556700.0],["2023-07-05",31.696,31.7312,30.3198,30.3198,1616000.0],["2023-07-06",30.1875,31.299,30.1875,30.5403,1580100.0],["2023-07-07",30.4874,30.7697,29.7905,29.8258,824100.0],["2023-07-10",29.5964,30.0728,29.4553,29.4641,1334500.0],["2023-07-11",29.5259,30.0463,29.3406,30.0287,687000.0],["2023-07-12",30.0287,30.1081,29.5523,29.7464,945600.0],["2023-07-13",29.9846,31.3343,29.9052,31.3255,1120600.0],["2023-07-14",31.2902,31.5284,30.9108,31.1578,934000.0],["2023-07-17",31.1049,31.5813,31.1049,31.4931,683700.0],["2023-07-18",31.546,31.8459,31.299,31.299,655600.0],["2023-07-19",31.3696,31.8636,31.1402,31.7842,624200.0],["2023-07-20",31.9518,32.1988,31.7048,32.0047,437800.0],["2023-07-21",32.2253,32.3664,31.9341,32.2605,470000.0],["2023-07-24",32.3047,32.4811,32.0312,32.4546,936000.0],["2023-07-25",32.6399,32.9133,32.4282,32.5164,568400.0],["2023-07-26",32.3929,32.5252,31.8459,31.9341,732300.0],["2023-07-27",31.8106,32.19,31.5725,31.7136,1013200.0],["2023-07-28",31.8548,32.3488,29.5347,29.7993,1866400.0],["2023-07-31",29.9405,30.1434,29.764,29.8434,1037400.0],["2023-08-01",29.6141,29.8875,29.2612,29.6405,1058700.0],["2023-08-02",29.3847,29.7905,29.1906,29.4994,709000.0],["2023-08-03",29.2347,29.5523,28.8466,29.4024,788700.0],["2023-08-04",29.4112,29.57,28.926,29.1112,984200.0],["2023-08-07",29.2447,29.7785,29.218,29.5116,669900.0],["2023-08-08",29.3604,29.5472,29.1112,29.4315,553000.0],["2023-08-09",29.4137,29.8141,29.387,29.5205,805200.0],["2023-08-10",29.654,29.8942,29.2625,29.3337,616400.0],["2023-08-11",29.2536,29.6984,29.2269,29.5561,837000.0],["2023-08-14",29.5917,29.6718,29.2358,29.4849,448200.0],["2023-08-15",29.2625,29.5205,29.0579,29.1557,441300.0],["2023-08-16",29.1201,29.4137,28.8354,28.8443,722500.0],["2023-08-17",28.8265,29.2091,28.7909,29.1735,712600.0],["2023-08-18",28.9333,29.8497,28.9333,29.8052,828200.0],["2023-08-21",29.7874,30.0632,29.6362,29.9298,665400.0],["2023-08-22",29.9387,30.2501,29.8141,30.0276,549500.0],["2023-08-23",30.2056,30.3746,29.6095,30.3657,530200.0],["2023-08-24",30.3657,30.7038,30.2056,30.3034,638800.0],["2023-08-25",30.428,30.8907,30.259,30.5526,783300.0],["2023-08-28",30.5526,30.9618,30.4458,30.8462,442700.0],["2023-08-29",30.9173,31.0864,30.7928,30.9262,373300.0],["2023-08-30",30.9974,31.3266,30.8462,30.9796,547200.0],["2023-08-31",30.9974,31.0686,30.6059,30.9262,700800.0],["2023-09-01",31.1398,31.5757,31.1398,31.4512,512300.0],["2023-09-05",31.4512,31.7359,30.8017,30.864,474900.0],["2023-09-06",30.8818,31.0864,30.5882,31.0063,420800.0],["2023-09-07",30.7127,30.8907,30.3123,30.6771,456100.0],["2023-09-08",30.8373,31.0063,30.5081,30.9707,608900.0],["2023-09-11",30.8729,31.0775,30.5882,30.7394,525100.0],["2023-09-12",30.6148,31.0241,30.4369,30.9974,421600.0],["2023-09-13",31.1754,31.2021,30.7572,31.1665,697600.0],["2023-09-14",31.2999,31.4245,30.5348,30.6949,738000.0],["2023-09-15",30.5615,31.0597,30.5615,31.0063,1213500.0],["2023-09-18",30.9173,31.0508,30.6504,30.8106,750500.0],["2023-09-19",30.864,31.0419,30.7394,30.8284,839700.0],["2023-09-20",30.8818,31.5134,30.7572,31.2821,1464400.0],["2023-09-21",31.0953,31.727,30.8907,31.3533,1087400.0],["2023-09-22",31.3266,31.4245,30.9351,30.9885,543500.0],["2023-09-25",30.8373,31.0597,30.5882,30.8818,593000.0],["2023-09-26",30.7483,30.8551,30.2412,30.2768,658300.0],["2023-09-27",30.3657,30.5615,29.9209,30.0721,1748000.0],["2023-09-28",30.1433,30.5081,29.9832,30.4458,1325500.0],["2023-09-29",30.5793,30.7127,30.0187,30.1344,1174700.0],["2023-10-02",29.8764,30.0187,29.2714,29.4226,1075200.0],["2023-10-03",29.3337,29.5205,28.7643,28.9511,1275700.0],["2023-10-04",28.9867,29.3515,28.702,29.3426,913100.0],["2023-10-05",29.3426,29.8675,29.1646,29.8408,728000.0],["2023-10-06",29.8141,30.8907,29.8141,30.4458,1601200.0],["2023-10-09",30.2946,30.686,30.2501,30.4102,606100.0],["2023-10-10",30.8551,31.0775,30.3034,30.3746,642400.0],["2023-10-11",30.5526,30.5526,29.4493,29.7518,1142100.0],["2023-10-12",29.7696,29.7874,29.2447,29.2536,515300.0],["2023-10-13",29.3337,29.654,29.2625,29.4048,567000.0],["2023-10-16",29.6629,29.9298,29.4938,29.6718,430900.0],["2023-10-17",29.5917,30.2323,29.5917,30.0098,573600.0],["2023-10-18",29.7696,29.7696,29.1023,29.1112,578300.0],["2023-10-19",28.871,29.1023,28.3372,28.4795,682800.0],["2023-10-20",28.5418,28.5952,28.0436,28.0525,1189600.0],["2023-10-23",27.919,28.2393,27.8123,27.9546,1155400.0],["2023-10-24",27.8212,28.0169,27.6165,27.8479,1200900.0],["2023-10-25",27.6966,27.7589,27.0382,27.1806,1744000.0],["2023-10-26",27.2695,27.661,26.8959,27.1005,2556100.0],["2023-10-27",27.572,28.5774,27.3051,28.0525,1859600.0],["2023-10-30",28.0169,28.2749,27.5631,27.8923,1331400.0],["2023-10-31",28.0792,28.3283,27.7767,28.2037,949000.0],["2023-11-01",28.1326,28.3461,27.75,28.0347,939100.0],["2023-11-02",28.2215,28.7465,28.0169,28.702,606200.0],["2023-11-03",29.1201,29.5294,29.0579,29.129,881100.0],["2023-11-06",29.2625,29.2625,28.6753,29.2002,741700.0],["2023-11-07",29.1912,29.4246,28.7156,29.263,888900.0],["2023-11-08",29.2271,29.4515,29.0387,29.1374,880500.0],["2023-11-09",29.2451,29.3079,28.8772,29.1015,810600.0],["2023-11-10",29.1374,29.4784,29.0028,29.4066,606400.0],["2023-11-13",29.2361,29.2361,28.581,28.6349,681700.0],["2023-11-14",29.1643,29.6399,28.922,29.3348,1282600.0],["2023-11-15",29.2451,29.8822,29.2451,29.3528,1132500.0],["2023-11-16",29.4066,29.622,29.1823,29.2271,655800.0],["2023-11-17",29.2899,29.3707,28.8502,29.0028,768300.0],["2023-11-20",29.0207,29.0207,28.4823,28.5451,634100.0],["2023-11-21",28.4195,28.8054,28.24,28.24,638300.0],["2023-11-22",28.258,28.6349,28.24,28.3477,406000.0],["2023-11-24",28.4195,28.5451,28.3208,28.3746,204300.0],["2023-11-27",28.2311,28.3118,27.926,28.2759,741800.0],["2023-11-28",28.2759,28.2759,27.8901,27.9618,644700.0],["2023-11-29",28.0785,28.5003,28.0785,28.2759,583700.0],["2023-11-30",28.4105,28.6797,28.267,28.5541,499700.0],["2023-12-01",28.4644,29.0477,28.3926,28.9669,539800.0],["2023-12-04",28.8682,29.0746,28.7784,28.8323,453600.0],["2023-12-05",28.7156,28.7695,28.1323,28.3567,2104100.0],["2023-12-06",28.4644,28.7336,28.3028,28.4913,998600.0],["2023-12-07",28.4823,28.9669,28.4195,28.8054,2465900.0],["2023-12-08",28.8682,29.0746,28.6259,29.0028,992500.0],["2023-12-11",29.0207,29.2002,28.8682,29.1015,755700.0],["2023-12-12",29.0836,29.5502,28.9041,29.4425,685100.0],["2023-12-13",29.4156,29.6848,29.1284,29.5412,1781900.0],["2023-12-14",30.0706,30.5463,30.0617,30.2681,853100.0],["2023-12-15",30.277,30.3488,29.9271,30.2142,1811500.0],["2023-12-18",30.0348,30.6809,29.613,29.7476,1089000.0],["2023-12-19",30.0886,30.4206,30.0078,30.3399,604000.0],["2023-12-20",30.3309,30.7616,30.2232,30.2322,821800.0],["2023-12-21",30.3309,30.3937,29.8912,30.3309,588100.0],["2023-12-22",30.5822,30.7168,30.3668,30.6091,418500.0],["2023-12-26",30.5911,30.8603,30.4745,30.636,448900.0],["2023-12-27",30.6539,30.6988,30.5283,30.5463,331700.0],["2023-12-28",30.5193,30.6898,30.4386,30.4565,384200.0],["2023-12-29",30.4386,30.5821,30.1245,30.3847,502700.0],["2024-01-02",30.2501,30.5732,30.1783,30.3309,485500.0],["2024-01-03",30.1963,30.5193,29.9899,30.1604,758600.0],["2024-01-04",29.8014,30.0707,29.6848,29.936,696000.0],["2024-01-05",29.7476,29.9271,29.5412,29.8553,524700.0],["2024-01-08",29.9091,30.4296,29.9002,30.4206,471700.0],["2024-01-09",30.286,30.3488,29.9181,30.0348,431800.0],["2024-01-10",30.0796,30.1783,29.8284,29.9271,474200.0],["2024-01-11",29.9719,30.5104,29.8822,30.4924,678600.0],["2024-01-12",30.627,30.8873,30.1424,30.2142,586600.0],["2024-01-16",30.0707,31.5244,30.0078,31.5154,1624000.0],["2024-01-17",31.1026,31.3449,30.7975,31.0398,978900.0],["2024-01-18",31.5064,31.7577,31.1385,31.2462,800900.0],["2024-01-19",31.4077,31.7667,31.2552,31.7667,470600.0],["2024-01-22",31.8564,32.0807,31.5244,31.6141,575400.0],["2024-01-23",31.5782,31.6141,30.5642,30.7706,730000.0],["2024-01-24",31.0578,31.1744,30.6988,30.8514,444700.0],["2024-01-25",31.0757,31.1834,30.7167,30.8155,573900.0],["2024-01-26",31.0398,31.9192,30.627,31.5154,1283800.0],["2024-01-29",31.3808,32.0987,31.2462,31.9551,751400.0],["2024-01-30",31.9731,32.6102,31.8385,32.6012,822800.0],["2024-01-31",32.2871,32.4576,31.3539,31.3718,828400.0],["2024-02-01",31.2911,31.6141,31.0129,31.4526,790500.0],["2024-02-02",31.4616,31.6231,31.2193,31.4077,435500.0],["2024-02-05",31.2193,32.0718,30.9411,32.0269,1067600.0],["2024-02-06",31.8385,31.9282,31.3988,31.5423,919600.0],["2024-02-07",31.7232,32.1393,31.5785,31.7504,1287200.0],["2024-02-08",31.678,32.0037,31.3705,31.6418,588800.0],["2024-02-09",31.5695,32.0218,31.5242,32.0037,629400.0],["2024-02-12",32.1484,32.6549,32.0489,32.3293,630400.0],["2024-02-13",31.9675,32.1755,31.4428,31.5604,750500.0],["2024-02-14",31.8047,32.0127,31.4881,31.9856,553300.0],["2024-02-15",32.1032,32.4379,32.076,32.1032,538700.0],["2024-02-16",32.1936,32.3203,31.7594,31.8047,578500.0],["2024-02-20",31.7413,31.9584,31.5876,31.6509,387900.0],["2024-02-21",31.7504,32.0851,31.5695,31.9403,481200.0],["2024-02-22",32.1846,32.3745,31.8951,32.1936,861600.0],["2024-02-23",32.1574,32.3022,31.8499,31.868,626300.0],["2024-02-26",31.9222,32.0037,31.5876,31.9494,482000.0],["2024-02-27",31.9856,32.2298,31.8589,32.1755,499100.0],["2024-02-28",32.0218,32.3926,32.0218,32.2208,540100.0],["2024-02-29",32.3203,32.3203,31.4881,31.868,946300.0],["2024-03-01",31.7866,32.4831,31.6961,32.4559,857100.0],["2024-03-04",32.6007,33.2248,32.5012,32.7454,982200.0],["2024-03-05",32.6188,32.9806,32.5012,32.9535,799100.0],["2024-03-06",33.1525,33.1525,32.5554,32.6278,590600.0],["2024-03-07",32.7545,32.9354,32.275,32.3022,690000.0],["2024-03-08",32.3203,32.5735,31.7685,31.9042,815900.0],["2024-03-11",31.8137,32.6097,31.7956,32.5554,867700.0],["2024-03-12",32.4831,32.7092,31.9313,32.0218,552300.0],["2024-03-13",32.0579,32.465,32.0579,32.3022,445300.0],["2024-03-14",32.3203,32.4198,31.8951,32.0851,663600.0],["2024-03-15",31.7142,32.4288,31.7142,32.3926,1524900.0],["2024-03-18",32.3112,32.4017,31.7142,31.7594,716500.0],["2024-03-19",31.7504,32.1755,31.7323,32.1032,707500.0],["2024-03-20",31.9946,32.2569,31.6418,32.2569,1032000.0],["2024-03-21",32.2479,32.3745,32.0489,32.2479,929400.0],["2024-03-22",32.3383,32.3836,31.6328,32.0308,1046100.0],["2024-03-25",32.1122,32.6369,32.0941,32.465,889400.0],["2024-03-26",32.5645,32.5916,32.2027,32.2569,706200.0],["2024-03-27",32.4017,32.6278,32.067,32.2117,648100.0],["2024-03-28",32.3293,32.8087,32.2479,32.673,1207000.0],["2024-04-01",32.673,32.7454,32.2569,32.6459,619900.0],["2024-04-02",32.5735,33.0258,32.4017,32.8811,774300.0],["2024-04-03",32.7273,33.1434,32.6549,32.8901,541100.0],["2024-04-04",33.1525,33.1977,32.5193,32.5645,957700.0],["2024-04-05",32.6911,33.0349,32.5735,32.8992,502500.0],["2024-04-08",32.8901,33.2881,32.8087,33.2791,727900.0],["2024-04-09",33.4691,33.5595,33.0439,33.2791,1098000.0],["2024-04-10",32.9354,33.2881,32.7273,32.8087,617700.0],["2024-04-11",32.8992,33.1434,32.664,33.0801,798400.0],["2024-04-12",33.0891,33.3515,32.2841,32.3203,725400.0],["2024-04-15",32.4559,32.5193,31.6509,31.7142,707300.0],["2024-04-16",31.4519,31.9313,31.2529,31.8589,1364200.0],["2024-04-17",32.1032,32.2027,31.6961,31.7323,888900.0],["2024-04-18",31.9222,32.1665,31.6056,31.6237,466600.0],["2024-04-19",31.6328,32.076,31.6328,31.9223,1319200.0],["2024-04-22",31.9042,32.2298,31.6871,31.9946,1071000.0],["2024-04-23",31.9222,31.9946,31.4157,31.6147,670700.0],["2024-04-24",31.4338,31.7685,31.3976,31.6418,644200.0],["2024-04-25",31.4066,31.4609,30.8639,30.891,1108800.0],["2024-04-26",30.3573,31.3705,29.1271,29.6699,1806400.0],["2024-04-29",29.7332,30.3483,29.3714,29.5523,1465200.0],["2024-04-30",29.3623,30.0317,29.3442,29.7151,1263300.0],["2024-05-01",29.6427,30.0769,29.5432,29.6608,843600.0],["2024-05-02",29.7965,29.887,29.3895,29.8508,968100.0],["2024-05-03",29.9955,30.1945,29.7513,29.7513,830300.0],["2024-05-06",29.9774,30.3845,29.896,30.1583,1246600.0],["2024-05-07",30.2242,30.4314,30.0359,30.1866,955700.0],["2024-05-08",30.196,30.6856,30.0736,30.582,944600.0],["2024-05-09",30.582,31.3165,30.3372,31.3165,612300.0],["2024-05-10",31.2317,31.4671,31.0152,31.0999,558000.0],["2024-05-13",31.2129,31.26,30.9398,30.9681,895600.0],["2024-05-14",31.1376,31.1376,30.5161,30.7609,811400.0],["2024-05-15",30.8833,31.1282,30.7704,30.9869,843000.0],["2024-05-16",30.9116,31.1846,30.9022,31.1187,511100.0],["2024-05-17",31.0811,31.1187,30.6291,30.8739,631300.0],["2024-05-20",30.8739,31.0999,30.7044,30.7421,562000.0],["2024-05-21",30.7233,30.8928,30.6103,30.8268,405700.0],["2024-05-22",30.6856,30.7609,30.2902,30.4879,550900.0],["2024-05-23",30.4314,30.9116,30.2713,30.6291,709000.0],["2024-05-24",30.7327,31.0528,30.3278,30.6385,682100.0],["2024-05-28",30.9022,31.4012,30.8645,30.9869,982600.0],["2024-05-29",30.422,30.535,30.1113,30.422,874600.0],["2024-05-30",30.5538,30.808,30.4879,30.7515,568400.0],["2024-05-31",30.7515,31.2317,30.7139,31.2317,755600.0],["2024-06-03",31.3824,31.3824,30.9022,31.0811,857100.0],["2024-06-04",31.0057,31.2317,30.9116,30.9398,619200.0],["2024-06-05",30.9775,31.0622,30.5255,30.7139,1244300.0],["2024-06-06",30.7421,31.0811,30.5726,30.8645,629700.0],["2024-06-07",30.6762,30.9681,30.535,30.7327,1311400.0],["2024-06-10",30.5444,30.8645,30.1301,30.6009,854700.0],["2024-06-11",30.6009,30.8363,30.1772,30.5444,1292200.0],["2024-06-12",30.8363,30.9681,30.4502,30.5632,664300.0],["2024-06-13",30.4785,30.4785,29.8759,30.1301,902600.0],["2024-06-14",29.9229,30.0265,29.6687,29.8005,702200.0],["2024-06-17",29.7252,29.9041,29.4145,29.8759,623200.0],["2024-06-18",29.8005,30.0077,29.471,29.9889,789800.0],["2024-06-20",30.0077,30.3466,29.744,30.1018,628300.0],["2024-06-21",30.1678,30.5726,29.9418,30.5067,1552600.0],["2024-06-24",30.6668,30.8551,30.3466,30.3937,846900.0],["2024-06-25",30.3184,30.695,30.1207,30.6668,754300.0],["2024-06-26",30.5915,30.7798,30.2525,30.7421,747600.0],["2024-06-27",30.7609,31.0152,30.4973,30.7798,594000.0],["2024-06-28",30.921,31.1658,30.6762,30.9587,781100.0],["2024-07-01",31.0528,31.307,30.6291,30.8268,657300.0],["2024-07-02",30.9116,31.1564,30.7704,31.1187,444100.0],["2024-07-03",31.2976,31.3824,30.9304,31.0246,217300.0],["2024-07-05",30.9022,31.2976,30.5067,30.6668,512700.0],["2024-07-08",30.6197,30.9775,30.4031,30.422,589700.0],["2024-07-09",30.2807,30.7044,30.2431,30.4502,400900.0],["2024-07-10",30.3843,30.7421,30.3843,30.7327,245000.0],["2024-07-11",31.26,31.759,31.1281,31.7307,579600.0],["2024-07-12",31.872,32.145,31.6272,31.9191,475100.0],["2024-07-15",32.1168,32.2109,31.7402,31.9661,594400.0],["2024-07-16",32.211,32.5687,32.0132,32.5405,560600.0],["2024-07-17",32.5405,32.9642,32.4558,32.9171,733600.0],["2024-07-18",32.8135,33.3973,32.5876,32.6441,798100.0],["2024-07-19",32.6912,32.7571,32.4369,32.5123,468000.0],["2024-07-22",32.4087,33.1054,32.3334,33.0113,486600.0],["2024-07-23",32.9924,33.1525,32.71,32.7194,432200.0],["2024-07-24",32.7288,32.8983,32.5782,32.7476,576400.0],["2024-07-25",32.6252,33.6704,32.5311,33.3597,800600.0],["2024-07-26",32.3145,34.2447,32.3145,33.0113,1192200.0],["2024-07-29",32.9359,33.1054,32.4087,32.4558,1194900.0],["2024-07-30",32.7288,33.2843,32.5405,32.8324,1143800.0],["2024-07-31",32.9265,32.9265,32.2486,32.3239,1170700.0],["2024-08-01",32.258,32.5593,31.3447,31.7684,1160800.0],["2024-08-02",31.5048,32.258,31.3447,31.9661,1999700.0],["2024-08-05",31.4577,31.7213,30.535,30.5915,1440100.0],["2024-08-06",30.4408,30.7139,30.2148,30.2996,661200.0],["2024-08-07",30.5067,30.9681,30.2713,30.3278,614600.0],["2024-08-08",30.4419,31.2785,30.3659,31.2215,677300.0],["2024-08-09",31.2405,31.6303,30.9648,31.5257,683300.0],["2024-08-12",31.6398,31.7064,30.9268,31.0028,431900.0],["2024-08-13",31.1454,31.2215,30.6796,30.8983,910200.0],["2024-08-14",30.9838,31.4877,30.8222,31.3546,601600.0],["2024-08-15",31.7064,31.9726,31.4877,31.5923,380700.0],["2024-08-16",31.6113,32.0581,31.3071,31.944,720700.0],["2024-08-19",31.9155,32.2102,31.7159,32.1152,318000.0],["2024-08-20",32.1152,32.2863,31.9535,32.1057,313700.0],["2024-08-21",32.1532,32.1532,31.8585,32.0296,298300.0],["2024-08-22",32.0391,32.3053,31.868,32.2673,315100.0],["2024-08-23",32.4955,32.8567,32.2768,32.4669,308500.0],["2024-08-26",32.6571,32.7046,32.1532,32.2197,271600.0],["2024-08-27",32.2102,32.3623,32.0486,32.2483,280400.0],["2024-08-28",32.2102,32.4764,32.1817,32.2007,260400.0],["2024-08-29",32.3243,32.4099,32.0771,32.2007,279200.0],["2024-08-30",32.2292,32.7236,32.1912,32.6095,440900.0],["2024-09-03",32.4859,33.2655,32.4859,33.0849,458100.0],["2024-09-04",33.0279,33.2085,32.7807,33.0374,407700.0],["2024-09-05",33.0279,33.1705,32.6761,32.8092,689800.0],["2024-09-06",32.8472,33.0279,31.944,31.9916,481700.0],["2024-09-09",32.0391,32.1437,31.6493,31.944,461100.0],["2024-09-10",31.925,32.6095,31.8109,32.562,405500.0],["2024-09-11",32.4194,32.4289,31.7349,32.4004,491700.0],["2024-09-12",32.5145,32.6286,32.1627,32.581,398500.0],["2024-09-13",32.7807,33.1324,32.7426,33.0659,313900.0],["2024-09-16",33.237,33.5983,33.0754,33.5032,344200.0],["2024-09-17",33.6648,33.9215,33.4747,33.9025,411200.0],["2024-09-18",34.0071,34.2448,33.6648,34.0166,633100.0],["2024-09-19",34.3779,34.6251,33.9691,34.587,587500.0],["2024-09-20",34.5395,34.5395,33.7409,34.2067,1570700.0],["2024-09-23",34.9198,34.9198,34.3779,34.9008,636400.0],["2024-09-24",34.8627,35.5853,34.7962,35.4617,596700.0],["2024-09-25",35.4997,35.5187,35.1194,35.1384,598200.0],["2024-09-26",35.167,35.4902,35.0529,35.2525,554300.0],["2024-09-27",35.3761,35.5758,35.0909,35.167,481500.0],["2024-09-30",35.1765,35.1765,34.7106,34.9578,327200.0],["2024-10-01",35.0053,35.0053,34.4064,34.4825,357800.0],["2024-10-02",34.4444,34.7486,34.2448,34.6916,434000.0],["2024-10-03",34.53,34.8152,34.2353,34.3874,311900.0],["2024-10-04",34.7296,35.1289,34.6536,35.0624,479300.0],["2024-10-07",34.9388,35.0434,34.5015,34.587,383100.0],["2024-10-08",34.8437,34.8437,34.1972,34.2638,552600.0],["2024-10-09",34.2258,34.7962,34.2162,34.3874,401200.0],["2024-10-10",34.3018,34.4159,33.9881,34.2353,629400.0],["2024-10-11",34.3113,34.9578,34.3113,34.8532,489000.0],["2024-10-14",34.8817,35.3571,34.8152,35.1575,452700.0],["2024-10-15",35.4522,36.0416,35.3856,35.4237,450700.0],["2024-10-16",35.6138,36.2698,35.4997,36.1367,390600.0],["2024-10-17",36.1367,36.5265,36.1367,36.5075,386800.0],["2024-10-18",36.4219,36.9163,36.2983,36.7927,506600.0],["2024-10-21",36.6786,37.1064,36.6025,36.8687,750100.0],["2024-10-22",36.6596,36.8212,36.1842,36.3078,627100.0],["2024-10-23",36.3268,36.3268,35.937,36.1557,571300.0],["2024-10-24",36.0796,37.0589,36.0796,36.6976,956700.0],["2024-10-25",37.8385,38.3043,36.6501,36.7261,1204200.0],["2024-10-28",37.9906,38.3709,37.5438,37.886,1267400.0],["2024-10-29",37.7909,38.2853,37.5628,37.7529,1270800.0],["2024-10-30",37.7244,38.3709,37.7244,38.3138,1506300.0],["2024-10-31",38.3804,38.6466,38.0762,38.1522,544900.0],["2024-11-01",38.1807,38.542,37.943,38.542,876900.0],["2024-11-04",38.3899,38.4945,37.6198,38.0476,525600.0],["2024-11-05",37.9716,38.4564,37.7909,38.4469,601800.0],["2024-11-06",39.854,40.4624,39.3026,39.8064,874400.0],["2024-11-07",39.8065,40.0061,39.4262,39.4452,457800.0],["2024-11-08",39.6272,39.79,39.2728,39.3685,413100.0],["2024-11-11",39.9145,40.4414,39.8188,40.4222,356700.0],["2024-11-12",40.3839,40.6138,39.9433,40.1827,730000.0],["2024-11-13",40.1827,40.4605,39.8092,39.8954,353900.0],["2024-11-14",39.8571,40.3456,39.79,40.2402,346200.0],["2024-11-15",40.3839,40.6904,40.2019,40.4031,553300.0],["2024-11-18",40.3935,40.5946,40.0486,40.3839,577100.0],["2024-11-19",40.0391,40.3169,39.3015,39.5314,748600.0],["2024-11-20",39.5984,39.6942,39.0908,39.6751,459900.0],["2024-11-21",39.7804,40.1061,39.5218,39.9529,501400.0],["2024-11-22",39.9912,40.6713,39.9529,40.5563,438800.0],["2024-11-25",40.7862,41.246,40.5946,40.8341,682800.0],["2024-11-26",40.767,41.0927,40.3264,41.0544,443800.0],["2024-11-27",41.064,41.4088,40.8628,41.0353,339400.0],["2024-11-29",41.1885,41.1981,40.7096,40.949,192100.0],["2024-12-02",40.949,40.9778,40.3743,40.9107,478200.0],["2024-12-03",40.9682,40.9682,40.4509,40.6713,340200.0],["2024-12-04",40.3647,41.131,40.3647,40.9969,402000.0],["2024-12-05",41.1119,42.0697,41.0544,41.4854,875200.0],["2024-12-06",41.4759,41.4759,40.9011,40.9874,572000.0],["2024-12-09",40.9874,41.0544,40.2402,40.336,614700.0],["2024-12-10",40.3743,40.8628,40.0965,40.5467,518800.0],["2024-12-11",40.7479,41.1023,40.5659,40.9107,1159200.0],["2024-12-12",41.0161,41.5142,40.8054,40.8437,409300.0],["2024-12-13",40.7287,40.9682,40.3935,40.8054,430000.0],["2024-12-16",40.8054,41.1119,40.585,40.8341,560000.0],["2024-12-17",40.3839,40.8341,39.8858,40.1827,597300.0],["2024-12-18",40.2306,40.3073,38.9279,39.0525,855300.0],["2024-12-19",39.4739,39.6368,38.7842,39.0525,580700.0],["2024-12-20",38.8226,39.5506,38.8226,39.3207,1852500.0],["2024-12-23",39.1578,39.3015,38.9471,39.1961,537700.0],["2024-12-24",39.1674,39.541,39.1578,39.541,201800.0],["2024-12-26",39.4452,39.8379,39.1674,39.7613,330600.0],["2024-12-27",39.5601,39.8571,39.3111,39.6751,494200.0],["2024-12-30",39.359,39.4931,38.9184,39.2057,545700.0],["2024-12-31",39.5027,39.5505,39.0525,39.3781,510900.0],["2025-01-02",39.5984,39.5984,38.9184,39.1291,567000.0],["2025-01-03",39.1482,39.359,38.813,39.3494,511700.0],["2025-01-06",39.244,39.6368,38.7938,38.88,539100.0],["2025-01-07",38.7938,38.8513,37.175,37.6061,981200.0],["2025-01-08",37.4241,37.7785,37.175,37.6348,593600.0],["2025-01-10",37.175,37.2421,36.0543,36.7248,743200.0],["2025-01-13",36.7248,37.0218,35.8244,36.3129,816900.0],["2025-01-14",36.4854,36.8206,36.1693,36.5332,726700.0],["2025-01-15",37.29,37.3666,36.5045,36.8302,471700.0],["2025-01-16",36.8014,36.8685,36.4662,36.6386,959200.0],["2025-01-17",36.744,36.8877,36.5045,36.5811,561200.0],["2025-01-21",36.6195,37.0409,36.5141,36.7248,422700.0],["2025-01-22",36.6003,36.6673,35.9777,36.3704,467200.0],["2025-01-23",36.2459,36.3991,36.083,36.2842,506400.0],["2025-01-24",36.1309,37.0505,36.1309,37.0218,561300.0],["2025-01-27",37.0218,37.2708,36.5811,37.1654,561100.0],["2025-01-28",37.1176,37.7689,36.9451,37.7689,588400.0],["2025-01-29",37.6635,38.1616,37.5486,37.8072,846800.0],["2025-01-30",37.9126,38.2383,37.8168,38.0754,1395000.0],["2025-01-31",37.8072,38.6214,37.0697,38.0946,1786300.0],["2025-02-03",37.1367,38.5735,37.1367,37.7114,987000.0],["2025-02-04",37.8072,38.2095,37.5582,38.0084,650600.0],["2025-02-05",37.2421,37.8743,37.2421,37.7114,954800.0],["2025-02-06",37.9413,38.1904,37.4624,37.7976,632900.0],["2025-02-07",37.8942,37.9328,37.3246,37.4211,640100.0],["2025-02-10",37.5563,37.6528,36.6101,36.9577,842500.0],["2025-02-11",36.7936,37.0446,36.3977,36.9963,454000.0],["2025-02-12",36.7936,36.8515,36.475,36.6777,436700.0],["2025-02-13",36.8418,37.1025,36.5619,37.0736,333000.0],["2025-02-14",37.0735,37.4597,37.0349,37.257,390500.0],["2025-02-18",37.2859,37.4018,36.9867,37.1797,672200.0],["2025-02-19",37.0542,37.4501,36.8032,37.1797,585200.0],["2025-02-20",37.2087,37.2087,36.4557,36.8901,547400.0],["2025-02-21",36.9577,36.9673,36.3495,36.4557,642400.0],["2025-02-24",36.7067,37.1218,36.4943,36.697,691200.0],["2025-02-25",36.7743,37.0542,36.3688,36.977,771600.0],["2025-02-26",36.9384,37.0735,36.5136,36.8129,1149500.0],["2025-02-27",36.8805,37.1218,36.5812,36.8418,678300.0],["2025-02-28",36.8998,37.4211,36.7743,37.4115,889100.0],["2025-03-03",37.479,37.9038,37.0253,37.3342,615900.0],["2025-03-04",36.977,36.977,35.7123,36.4653,1020900.0],["2025-03-05",36.5136,37.8169,36.3688,37.5756,1149900.0],["2025-03-06",37.1122,37.788,36.8901,37.6239,841400.0],["2025-03-07",37.3053,38.1452,37.0253,37.4983,1066900.0],["2025-03-10",37.1508,37.9038,36.9673,37.3921,1221100.0],["2025-03-11",37.5177,38.1452,37.4308,37.5563,1689900.0],["2025-03-12",37.6528,37.8942,35.6833,36.3591,1325600.0],["2025-03-13",36.5136,36.9867,36.2143,36.2819,900300.0],["2025-03-14",36.4943,37.7011,36.3784,37.6625,1046400.0],["2025-03-17",37.6528,38.4252,37.4984,38.2031,813600.0],["2025-03-18",38.1742,38.3093,37.5563,37.8556,793700.0],["2025-03-19",38.0004,38.6762,37.9521,38.4831,924900.0],["2025-03-20",38.1355,38.6086,37.9714,38.4059,788300.0],["2025-03-21",38.1935,38.4831,37.7976,38.0197,6798900.0],["2025-03-24",38.3866,39.0334,38.3866,38.9755,764500.0],["2025-03-25",39.1203,39.8734,38.9948,39.7865,882100.0],["2025-03-26",39.8927,40.3078,39.4775,40.0761,816700.0],["2025-03-27",40.1534,40.1534,39.4775,39.7961,703300.0],["2025-03-28",39.603,39.661,38.6183,39.2844,787700.0],["2025-03-31",39.0238,39.5548,38.7921,39.3617,591500.0],["2025-04-01",39.3424,39.7575,39.0045,39.5065,498000.0],["2025-04-02",39.0721,39.9217,39.0238,39.661,511200.0],["2025-04-03",38.6086,38.8596,37.9231,38.0969,1079800.0],["2025-04-04",36.977,36.977,35.5192,35.6061,1222300.0],["2025-04-07",34.8723,36.3784,33.8393,34.882,1204400.0],["2025-04-08",35.7509,36.0502,34.2254,34.6116,820700.0],["2025-04-09",34.1675,37.2859,34.1675,36.446,1579100.0],["2025-04-10",36.1081,36.2529,34.7275,35.6157,900800.0],["2025-04-11",35.6157,36.6294,35.0268,36.5039,715900.0],["2025-04-14",36.9287,37.1025,36.1467,36.8515,1114200.0],["2025-04-15",36.8805,37.2859,36.8611,36.977,619000.0],["2025-04-16",37.0446,37.1218,35.7605,36.1757,541900.0],["2025-04-17",36.1467,36.6777,35.9922,36.2722,520300.0],["2025-04-21",36.1274,36.2529,34.6406,34.9978,578500.0],["2025-04-22",35.4902,35.9729,35.1619,35.944,762700.0],["2025-04-23",36.475,37.508,36.2529,36.5329,575500.0],["2025-04-24",36.6487,37.5563,36.5329,36.977,1267700.0],["2025-04-25",37.7783,39.0914,37.0253,38.7148,1692700.0],["2025-04-28",38.7341,38.9369,38.1162,38.4831,1190600.0],["2025-04-29",38.4831,39.2555,38.348,39.0141,833000.0],["2025-04-30",38.7148,39.2072,38.5797,39.2072,998400.0],["2025-05-01",39.0624,39.6706,38.85,39.3617,1762000.0],["2025-05-02",39.7479,40.4044,39.661,40.2692,705300.0],["2025-05-05",39.9313,40.5202,39.8734,40.1051,605600.0],["2025-05-06",39.8637,40.6071,39.6224,40.5299,713400.0],["2025-05-07",40.6264,41.2926,40.5782,40.8388,578100.0],["2025-05-08",41.3352,41.7732,41.0627,41.5299,823300.0],["2025-05-09",41.6175,41.8413,41.4715,41.6467,681500.0],["2025-05-12",42.435,42.6978,41.4131,41.7926,970500.0],["2025-05-13",41.89,42.0749,41.5785,41.6758,865700.0],["2025-05-14",41.6077,41.6077,40.7318,41.3157,1166200.0],["2025-05-15",41.3157,41.997,41.2476,41.8121,1040200.0],["2025-05-16",41.9192,42.2112,41.6564,42.182,862500.0],["2025-05-19",41.997,42.0749,41.7634,41.7829,659200.0],["2025-05-20",41.705,41.9873,41.6175,41.744,472900.0],["2025-05-21",41.4325,41.6369,41.1795,41.3255,730600.0],["2025-05-22",41.4033,41.705,41.3255,41.4228,805000.0],["2025-05-23",40.8486,41.3644,40.8486,40.9556,629000.0],["2025-05-27",41.1795,41.4325,40.5955,41.2963,931800.0],["2025-05-28",41.3157,41.4131,40.7999,40.8388,571200.0],["2025-05-29",40.9167,41.5591,40.6928,41.3449,814200.0],["2025-05-30",41.306,41.3449,40.8583,41.0724,1023000.0],["2025-06-02",40.9459,41.3157,40.4398,41.0335,896400.0],["2025-06-03",40.907,41.5201,40.7026,41.3547,1112000.0],["2025-06-04",41.2768,41.4325,41.014,41.1405,656800.0],["2025-06-05",41.1503,41.2087,40.7318,40.8096,634500.0],["2025-06-06",41.0919,41.3255,40.8972,41.16,724000.0],["2025-06-09",41.1308,41.2379,40.8778,40.9362,1143800.0],["2025-06-10",40.8388,41.306,40.7318,41.306,932000.0],["2025-06-11",41.2281,41.5396,41.0335,41.2281,1155400.0],["2025-06-12",40.9459,41.6953,40.7902,41.6856,1528200.0],["2025-06-13",41.306,41.6856,40.9264,41.0043,722100.0],["2025-06-16",41.3255,41.7732,41.0821,41.4812,764500.0],["2025-06-17",41.3644,41.5883,40.6734,40.9167,882500.0],["2025-06-18",40.7902,41.4617,40.5955,41.1308,1192600.0],["2025-06-20",41.1211,41.3936,40.9264,41.3352,1829200.0],["2025-06-23",41.1405,41.8608,40.8388,41.8121,801100.0],["2025-06-24",42.3085,42.581,41.9386,42.4447,618200.0],["2025-06-25",42.5031,42.5518,42.0944,42.3279,443200.0],["2025-06-26",42.4934,43.0482,42.3961,42.8827,413200.0],["2025-06-27",43.0384,43.311,42.727,43.0676,500500.0],["2025-06-30",43.2039,43.4375,42.8438,43.1358,498700.0],["2025-07-01",42.9995,43.8365,42.9995,43.5835,487700.0],["2025-07-02",43.5348,44.1091,43.272,44.0799,536000.0],["2025-07-03",44.0507,44.401,43.8949,44.3232,256500.0],["2025-07-07",44.3913,45.0045,44.1966,44.3718,431600.0],["2025-07-08",44.3329,44.586,43.8268,44.294,489000.0],["2025-07-09",44.6638,44.7417,44.3037,44.6736,554600.0],["2025-07-10",44.5957,45.5884,44.5957,45.0823,438700.0],["2025-07-11",44.985,45.0921,44.7125,44.9558,345500.0],["2025-07-14",44.9363,45.4424,44.9071,45.3548,410900.0],["2025-07-15",45.1991,45.3062,44.0896,44.1188,627600.0],["2025-07-16",44.4886,45.2478,44.1188,45.2478,619400.0],["2025-07-17",45.2575,46.0361,45.2575,45.8026,591700.0],["2025-07-18",45.9485,46.2308,45.8123,46.0459,615800.0],["2025-07-21",46.0945,46.6201,45.9972,46.114,655100.0],["2025-07-22",46.0069,46.9024,46.0069,46.844,573400.0],["2025-07-23",46.9705,47.5155,46.8732,47.389,460200.0],["2025-07-24",47.4182,47.7686,47.097,47.535,484300.0],["2025-07-25",47.7978,48.372,47.3306,47.9535,641600.0],["2025-07-28",47.8562,47.9535,47.1652,47.5545,571300.0],["2025-07-29",47.7783,48.1092,47.4669,48.0216,803900.0],["2025-07-30",47.934,48.5277,47.8464,48.372,657300.0],["2025-07-31",48.3039,48.7516,48.0314,48.2455,1218000.0],["2025-08-01",46.9705,48.6543,45.9972,47.9146,1563900.0],["2025-08-04",48.956,49.7833,48.5277,49.6762,1150300.0],["2025-08-05",49.5497,50.1629,48.8489,50.0363,904800.0],["2025-08-06",50.1239,50.2505,49.7054,50.0753,715700.0],["2025-08-07",50.2212,50.8441,49.3648,49.5108,687300.0],["2025-08-08",49.7753,50.2946,49.5108,50.2162,702200.0],["2025-08-11",50.2652,50.8825,50.2162,50.5298,604600.0],["2025-08-12",50.6865,51.2157,50.1182,51.1275,626400.0],["2025-08-13",51.2842,52.607,51.1961,52.5678,951300.0],["2025-08-14",52.5286,53.0675,52.3033,52.852,782700.0],["2025-08-15",52.9108,52.9989,51.8329,52.6462,1243900.0],["2025-08-18",52.5384,53.0381,51.6468,51.9015,652100.0],["2025-08-19",51.7546,52.1269,51.4312,51.5292,644800.0],["2025-08-20",51.5292,51.8525,51.2059,51.6566,404300.0],["2025-08-21",51.5488,51.9113,51.4508,51.6272,424300.0],["2025-08-22",51.833,52.5482,51.7448,52.4502,357100.0],["2025-08-25",52.3817,52.5384,51.9897,52.0191,370800.0],["2025-08-26",52.1661,52.9206,51.9995,52.8716,761600.0],["2025-08-27",52.6952,53.1557,52.558,53.0087,489400.0],["2025-08-28",53.2047,53.3223,52.3621,52.5286,482600.0],["2025-08-29",52.5972,52.656,51.8721,52.0289,594700.0],["2025-09-02",51.6664,51.8036,51.0197,51.8036,502000.0],["2025-09-03",51.6076,52.1073,51.0393,51.5194,466800.0],["2025-09-04",51.8232,52.4894,51.8036,52.4698,358000.0],["2025-09-05",52.5286,52.5384,51.2157,51.7546,480500.0],["2025-09-08",51.7448,51.8036,51.1079,51.3822,531600.0],["2025-09-09",51.343,51.7448,51.2059,51.49,332400.0],["2025-09-10",51.4018,52.4111,50.6768,51.7448,394200.0],["2025-09-11",51.9015,53.0087,51.7546,53.0087,425800.0],["2025-09-12",52.901,52.9598,52.5482,52.5678,338300.0],["2025-09-15",52.5678,52.9696,51.5096,51.7154,690800.0],["2025-09-16",51.539,51.7154,51.1373,51.6174,600000.0],["2025-09-17",51.784,52.1661,51.294,51.49,742000.0],["2025-09-18",51.5586,52.705,51.5586,52.2347,639000.0],["2025-09-19",51.9113,52.1367,51.343,51.637,3279500.0],["2025-09-22",51.2842,51.735,51.2353,51.392,863600.0],["2025-09-23",51.4214,51.9407,51.0295,51.392,766500.0],["2025-09-24",51.4998,51.5194,50.3338,50.4318,649700.0],["2025-09-25",50.2162,50.6866,50.2162,50.569,408600.0],["2025-09-26",50.7747,51.1177,50.6572,50.9217,351300.0],["2025-09-29",51.2646,51.2646,50.5984,50.8727,343400.0],["2025-09-30",50.9413,51.392,50.52,50.8825,541000.0],["2025-10-01",50.5102,50.618,49.5891,49.7949,547900.0],["2025-10-02",49.7753,50.4416,49.3246,50.3338,606000.0],["2025-10-03",50.5396,51.0589,50.4906,50.6963,346000.0],["2025-10-06",50.8139,51.0589,50.1868,50.9119,334400.0],["2025-10-07",51.588,52.0191,51.1569,51.8623,468900.0],["2025-10-08",51.784,52.3719,51.2549,51.3332,468300.0],["2025-10-09",51.6762,52.0289,51.1275,51.4802,486000.0],["2025-10-10",51.6958,52.2249,49.7165,50.0105,706700.0],["2025-10-13",50.4024,51.539,50.373,51.0981,469100.0],["2025-10-14",50.8629,51.8329,50.6376,51.3724,393100.0],["2025-10-15",51.5782,51.6174,50.3828,51.1373,642600.0],["2025-10-16",51.0099,51.3038,49.8145,50.2064,495800.0],["2025-10-17",50.2848,50.569,49.6675,50.471,399400.0],["2025-10-20",50.7845,51.0393,50.4808,50.7061,350500.0],["2025-10-21",50.373,50.9217,50.373,50.5396,258700.0],["2025-10-22",50.7061,50.8923,49.8439,49.9909,240500.0],["2025-10-23",50.1476,50.177,49.0404,49.1972,414600.0],["2025-10-24",49.5402,49.5793,47.12,47.1788,796400.0],["2025-10-27",47.7079,48.4525,47.5903,48.0214,689200.0],["2025-10-28",47.9822,47.9822,47.1102,47.4335,472800.0],["2025-10-29",47.1494,47.6001,46.3361,46.7182,584300.0],["2025-10-30",46.4831,47.1886,45.9932,46.3459,1283400.0],["2025-10-31",47.5021,48.2272,45.7188,47.5021,862100.0],["2025-11-03",47.5217,48.09,46.3165,48.0704,666000.0],["2025-11-04",47.9626,48.6289,47.5707,48.5701,600600.0],["2025-11-05",48.4917,49.4618,48.4427,49.1972,609900.0],["2025-11-06",48.9229,49.1188,48.1096,48.8445,758400.0],["2025-11-07",48.7458,49.0418,48.3216,48.7951,368700.0],["2025-11-10",48.805,49.5055,48.6373,49.0023,400700.0],["2025-11-11",49.0418,49.3476,48.8543,49.249,286600.0],["2025-11-12",49.249,50.2355,49.249,49.6929,401900.0],["2025-11-13",49.4364,49.8902,48.4301,48.5386,390700.0],["2025-11-14",48.44,48.9333,47.9763,48.4992,415200.0],["2025-11-17",48.4005,48.4005,47.266,47.3153,480400.0],["2025-11-18",47.1575,48.0059,46.8714,47.7099,498900.0],["2025-11-19",47.5915,47.996,46.9503,47.3942,593300.0],["2025-11-20",47.8283,47.996,46.6642,46.9108,568100.0],["2025-11-21",47.0884,47.996,46.7628,47.7494,660600.0],["2025-11-24",47.6507,48.2821,47.4732,48.2624,922800.0],["2025-11-25",48.3413,48.9629,48.2723,48.7655,596900.0],["2025-11-26",48.8149,49.9494,48.8149,49.6436,743300.0],["2025-11-28",49.8409,49.8409,49.318,49.4956,222100.0],["2025-12-01",49.3082,49.8705,48.953,49.2391,648100.0],["2025-12-02",49.2687,49.8804,48.9135,49.4561,699300.0],["2025-12-03",49.4463,50.2651,49.4068,49.9198,847600.0],["2025-12-04",49.8804,50.7288,49.7225,50.0875,488400.0],["2025-12-05",50.0185,50.6203,49.9297,50.1665,353700.0],["2025-12-08",50.0382,50.0382,49.3377,49.5252,932500.0],["2025-12-09",49.4561,50.4624,49.4561,50.0875,469000.0],["2025-12-10",49.9395,51.1925,49.7126,50.8472,667700.0],["2025-12-11",50.8373,51.9521,50.6104,51.8041,1054200.0],["2025-12-12",52.179,52.179,51.1925,51.4884,330400.0],["2025-12-15",51.4786,51.7844,50.8768,51.2122,729800.0],["2025-12-16",51.3799,52.1889,50.9458,51.3997,580200.0],["2025-12-17",51.5279,52.4553,51.301,52.0508,555500.0],["2025-12-18",52.4355,52.84,51.1826,52.2086,489500.0],["2025-12-19",52.179,52.7907,51.8337,51.9324,1140000.0],["2025-12-22",52.0113,53.0571,52.0113,52.8499,426900.0],["2025-12-23",52.7808,53.6293,52.6033,53.284,530800.0],["2025-12-24",53.2149,53.7477,53.136,53.5997,226500.0],["2025-12-26",53.6885,53.6885,53.1261,53.4024,328800.0],["2025-12-29",53.4122,53.5306,52.771,53.136,371400.0],["2025-12-30",53.0472,53.2741,52.2777,52.3172,437300.0],["2025-12-31",52.2777,52.3665,51.3701,51.3701,387900.0],["2026-01-02",51.3109,51.9127,50.8472,51.666,443200.0],["2026-01-05",51.2418,53.3826,51.1333,52.8302,553100.0],["2026-01-06",52.8006,53.3826,52.2678,52.4158,833100.0],["2026-01-07",52.4158,52.6723,51.5772,51.8929,434400.0],["2026-01-08",51.7943,52.3369,51.6068,52.2185,484600.0],["2026-01-09",51.9423,52.6427,51.9127,52.1692,590500.0],["2026-01-12",51.7154,52.3073,51.449,52.1198,605100.0],["2026-01-13",52.0212,52.1297,50.5709,50.6104,419300.0],["2026-01-14",50.3144,51.6364,50.127,51.6068,482400.0],["2026-01-15",52.0902,52.8203,51.6956,52.692,463200.0],["2026-01-16",52.5145,53.7477,52.3763,53.6391,550800.0],["2026-01-20",52.8598,53.3136,52.2876,52.623,472400.0],["2026-01-21",52.9979,53.945,52.7512,53.5799,1019200.0],["2026-01-22",53.9647,54.3889,53.5997,53.9548,509200.0],["2026-01-23",53.8365,54.1226,52.5441,52.7216,403700.0],["2026-01-26",52.919,53.7181,52.2185,52.692,733600.0],["2026-01-27",52.5835,52.8302,51.4194,51.8041,432000.0],["2026-01-28",51.8831,52.4257,51.4095,52.1988,661800.0],["2026-01-29",52.6427,53.3136,51.8041,52.3172,1248300.0],["2026-01-30",51.7943,53.649,50.8077,52.5638,995800.0],["2026-02-02",52.3172,53.4714,52.1692,52.9979,772300.0],["2026-02-03",52.6624,52.9485,51.4194,52.0902,759600.0],["2026-02-04",52.1889,52.8598,51.7351,52.4454,604600.0],["2026-02-05",52.8696,52.8696,51.4983,51.6463,582700.0],["2026-02-06",52.391,52.4308,51.4676,51.7555,766000.0],["2026-02-09",51.7952,52.9968,51.6959,52.9571,567000.0],["2026-02-10",52.7287,53.9699,52.7187,53.9501,792900.0],["2026-02-11",53.9699,54.5856,52.2123,53.4933,770800.0],["2026-02-12",53.7117,55.1417,52.8578,53.9203,888800.0],["2026-02-13",54.0295,55.0722,52.8578,55.0523,1068400.0],["2026-02-17",55.5091,56.2836,54.1288,54.4962,625900.0],["2026-02-18",54.5359,55.7077,54.5359,55.668,404100.0],["2026-02-19",55.0523,55.3701,53.3344,54.4267,555100.0],["2026-02-20",54.4267,55.658,54.0891,55.4892,884700.0],["2026-02-23",55.4892,55.8964,53.5727,54.2976,669400.0],["2026-02-24",54.2678,55.1119,54.1288,55.0126,399700.0],["2026-02-25",55.5687,56.2042,54.5459,55.9857,345500.0],["2026-02-26",56.2042,56.8199,55.6084,56.5418,693800.0],["2026-02-27",56.0255,56.0255,54.5359,55.6183,782700.0],["2026-03-02",54.7941,56.9291,54.675,56.5716,715700.0],["2026-03-03",55.1615,56.6709,54.6452,56.0552,835100.0],["2026-03-04",56.2737,56.8894,55.8864,56.8,747700.0],["2026-03-05",56.6113,56.8596,55.807,56.4822,627700.0],["2026-03-06",55.5389,55.668,53.8905,55.4694,762200.0],["2026-03-09",54.6352,55.3105,52.9173,54.953,798600.0],["2026-03-10",55.1317,55.7871,53.8806,54.8736,551500.0],["2026-03-11",54.665,56.4326,53.9501,56.4127,953800.0],["2026-03-12",55.7474,56.4624,55.1913,56.1545,1353000.0],["2026-03-13",56.6213,57.3958,56.3829,56.5915,830800.0],["2026-03-16",56.9489,57.3859,56.1248,56.2042,674800.0],["2026-03-17",56.2638,57.4157,56.2538,56.4922,715300.0],["2026-03-18",56.1446,56.3631,55.1913,55.5587,698000.0],["2026-03-19",55.0126,55.8666,54.3076,55.4098,722700.0],["2026-03-20",55.4594,55.7971,54.6948,55.2807,3225400.0],["2026-03-23",56.1744,56.8397,55.6779,55.8964,720800.0],["2026-03-24",55.4495,56.2638,55.1218,55.9361,538000.0],["2026-03-25",56.512,57.5845,56.2042,57.0979,662800.0],["2026-03-26",56.8993,57.3958,56.5716,56.939,522300.0],["2026-03-27",56.6808,56.6808,55.5687,55.6084,484800.0],["2026-03-30",56.085,56.4028,55.3105,55.7871,555000.0],["2026-03-31",56.5319,57.3263,55.4694,56.3134,681400.0],["2026-04-01",56.6709,57.8029,56.1843,57.6441,735300.0],["2026-04-02",56.7801,58.1604,55.8566,57.4057,644100.0],["2026-04-06",57.3958,57.8427,56.7504,57.1376,685100.0],["2026-04-07",56.9489,57.7334,56.2141,56.3929,1046400.0],["2026-04-08",56.7404,58.1902,56.4524,56.8993,1268300.0],["2026-04-09",56.5518,57.0185,55.0324,56.5319,813900.0],["2026-04-10",56.1744,56.7603,54.3771,54.8835,565000.0],["2026-04-13",54.526,56.0552,54.109,55.9063,780600.0],["2026-04-14",56.0453,58.1803,56.0453,57.8923,917600.0],["2026-04-15",58.0115,58.6371,57.4951,57.5944,870000.0],["2026-04-16",56.7206,57.3859,55.7375,56.5518,974300.0],["2026-04-17",56.8,57.1476,56.0255,56.2936,870600.0],["2026-04-20",56.1248,57.2766,56.0652,56.6511,582000.0],["2026-04-21",56.8596,57.3859,56.095,56.3035,800000.0],["2026-04-22",56.6113,57.1078,55.8666,56.9688,1609000.0],["2026-04-23",56.9291,57.0185,55.7276,56.0751,864700.0],["2026-04-24",55.8467,56.522,54.6452,55.4694,759600.0],["2026-04-27",55.4197,56.4922,55.0324,56.3829,904700.0],["2026-04-28",56.8497,57.2369,56.2439,56.4723,882200.0],["2026-04-29",56.4425,56.7404,55.9361,55.9659,613800.0],["2026-04-30",55.8368,57.9817,55.7375,57.6838,661600.0],["2026-05-01",56.2439,57.1674,53.0266,53.7415,1600800.0],["2026-05-04",53.0166,53.6224,51.9839,53.6224,1263400.0],["2026-05-05",53.672,55.4495,53.4834,54.6849,977800.0],["2026-05-06",55.0126,56.085,54.6452,55.1913,773600.0],["2026-05-07",55.3204,55.6084,53.6124,53.96,745900.0],["2026-05-08",54.23,55.96,53.39,55.95,796400.0],["2026-05-11",55.92,56.54,55.0,55.72,488100.0],["2026-05-12",55.59,56.26,54.93,56.14,575600.0],["2026-05-13",55.77,56.12,55.03,55.85,704900.0],["2026-05-14",56.2,56.34,55.26,55.69,656100.0],["2026-05-15",55.58,55.58,53.89,54.06,748300.0],["2026-05-18",54.18,55.66,54.07,54.42,918300.0],["2026-05-19",54.38,55.17,53.69,53.72,1037100.0],["2026-05-20",53.94,54.37,52.76,53.76,782500.0],["2026-05-21",53.47,54.08,52.83,53.86,698500.0],["2026-05-22",53.96,54.99,53.86,54.81,569300.0],["2026-05-26",54.75,56.01,54.75,55.92,481900.0],["2026-05-27",55.93,57.19,55.6,56.89,744000.0],["2026-05-28",56.49,56.54,54.41,55.47,968200.0],["2026-05-29",55.51,56.78,55.21,56.06,1209300.0],["2026-06-01",55.81,56.43,55.53,55.89,687500.0],["2026-06-02",56.28,56.7,55.63,56.11,1302800.0],["2026-06-03",55.55,56.13,54.89,55.9,867400.0],["2026-06-04",56.77,57.68,56.13,56.93,537000.0],["2026-06-05",56.98,57.23,56.17,57.03,520100.0],["2026-06-08",57.45,58.0,56.88,56.95,815100.0],["2026-06-09",57.8,58.35,57.24,57.65,746400.0],["2026-06-10",57.5,58.45,57.02,57.33,685000.0],["2026-06-11",57.43,58.11,57.05,57.87,419400.0],["2026-06-12",58.28,58.88,57.99,58.25,376900.0],["2026-06-15",58.69,58.99,57.86,58.21,607200.0],["2026-06-16",58.73,59.05,58.06,58.75,504900.0],["2026-06-17",58.25,59.68,58.25,59.29,635500.0],["2026-06-18",59.83,59.83,58.56,59.07,1486700.0],["2026-06-22",59.22,60.17,59.09,60.04,578000.0],["2026-06-23",59.64,59.92,59.07,59.25,416000.0],["2026-06-24",59.29,59.54,55.76,56.38,684700.0],["2026-06-25",56.84,57.48,55.61,56.22,535300.0],["2026-06-26",56.98,57.81,56.6,57.53,505300.0],["2026-06-29",57.13,57.81,56.19,56.45,503500.0],["2026-06-30",56.5,57.5,55.21,55.22,657400.0],["2026-07-01",55.35,56.0,54.44,55.32,727200.0],["2026-07-02",56.15,57.01,55.82,56.6,831200.0],["2026-07-06",56.52,58.31,56.04,57.91,618037.283608],["2026-07-07",58.78,59.47,58.09,58.32,853235.910195],["2026-07-08",58.3,58.38,56.87,57.12,716186.52063],["2026-07-09",57.57,59.35,57.4,58.87,770336.442468],["2026-07-10",60,60.7725,59.17,59.54,642829.800188],["2026-07-13",59.92,60.005,57.79,58.12,662597.770875],["2026-07-14",58.04,58.92,58.02,58.74,477535.416789],["2026-07-15",59.36,60.63,59.34,60,676064.739916],["2026-07-16",59.79,60,59.04,59.62,514637.427418],["2026-07-17",59.28,59.7999,58.495,58.69,362411.959844],["2026-07-20",58.82,58.82,58,58.12,439032.418164],["2026-07-21",57.94,58.185,57.04,57.49,536153.330368],["2026-07-22",57.69,58.38,57.44,57.65,344678.823736],["2026-07-23",56.98,57.4425,56.9575,57.31,391993.489515],["2026-07-24",57.67,58.5133,57.425,57.92,446171.920709],["2026-07-27",58.81,59.455,58.37,59.22,474825.659897],["2026-07-28",59.6,60.6,59.11,60.53,433545.304914],["2026-07-29",60.24,61.01,59.99,60.08,600824.874108],["2026-07-30",59.78,60.26,58.98,59.47,663799.010809],["2026-07-31",58.58,60.585,57.84,59.96,926973.57109],["2026-08-03",60.49,63.99,60.49,63.94,838683.988785],["2026-08-04",64.26,64.99,63.65,64.96,734591.2994],["2026-08-05",67.2,67.2,63.885,64.07,788463.265855],["2026-08-06",64.16,64.225,62.98,63.25,567550.317828],["2026-08-07",62.73,63.29,62.37,63.16,368655.222714],["2026-08-10",63.18,63.795,62.76,63.695,74679.921229],["2026-08-11",62.96,64.63,62.62,63,393373.714155],["2026-08-12",64.57,66.06,62.18,63,474052.190411],["2026-08-13",63.2,63.61,61.9801,63.55,561948.19581],["2026-08-14",63.62,64.2,62.83,64.13,429021.705964]]}