{"t":"KFY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-02-11",11.9959,12.1552,10.8282,11.0405,7954500.0],["1999-02-12",10.9344,10.9344,9.342,9.5543,1095700.0],["1999-02-16",10.1912,10.4036,9.9789,9.9789,377100.0],["1999-02-17",9.9259,9.9259,9.7666,9.8197,266600.0],["1999-02-18",9.9259,10.032,9.7666,9.9789,135000.0],["1999-02-19",9.9789,10.1912,9.9789,10.032,166300.0],["1999-02-22",10.0851,10.0851,9.8197,9.8728,138100.0],["1999-02-23",9.8728,9.9789,9.7666,9.9259,305000.0],["1999-02-24",9.9258,9.9789,9.6074,9.7666,311900.0],["1999-02-25",9.7135,9.7666,9.4481,9.6605,175100.0],["1999-02-26",9.7135,9.7135,9.6605,9.6605,40600.0],["1999-03-01",9.6605,9.7666,9.6605,9.6605,22100.0],["1999-03-02",9.7666,9.9789,9.6605,9.9789,48900.0],["1999-03-03",9.9789,10.032,9.7666,9.7666,85600.0],["1999-03-04",9.6605,9.9789,9.6605,9.9259,106100.0],["1999-03-05",9.9789,10.2443,9.9258,10.1912,134900.0],["1999-03-08",10.4566,10.5097,10.2443,10.2443,80800.0],["1999-03-09",10.3505,10.4036,10.1912,10.1912,132400.0],["1999-03-10",10.2443,10.2443,9.4481,9.4481,142200.0],["1999-03-11",9.7135,10.722,9.7135,10.669,717300.0],["1999-03-12",10.669,10.9874,10.5628,10.8813,506800.0],["1999-03-15",10.8813,11.359,10.8282,11.3059,410500.0],["1999-03-16",11.359,11.359,10.2974,11.1467,88600.0],["1999-03-17",11.1467,11.4121,10.9874,11.359,104700.0],["1999-03-18",11.4121,11.4121,10.669,10.8813,255200.0],["1999-03-19",10.7751,10.9344,10.4566,10.6159,38800.0],["1999-03-22",10.722,10.9344,10.2974,10.2974,175100.0],["1999-03-23",10.2974,10.2974,9.7666,9.9259,77600.0],["1999-03-24",9.8197,10.0851,9.5543,10.032,62300.0],["1999-03-25",10.1912,10.9874,10.0851,10.9344,488300.0],["1999-03-26",10.9344,10.9874,10.669,10.722,873800.0],["1999-03-29",10.722,10.9344,10.5097,10.7751,119200.0],["1999-03-30",10.7751,10.9874,10.722,10.8282,38600.0],["1999-03-31",10.7751,11.1467,10.7751,11.1467,63300.0],["1999-04-01",11.359,11.6775,11.2528,11.6775,139200.0],["1999-04-05",11.6775,11.8898,11.4652,11.4652,95100.0],["1999-04-06",11.4652,11.6775,11.4652,11.4652,246400.0],["1999-04-07",11.4652,11.7836,11.4652,11.5182,129900.0],["1999-04-08",11.5182,11.8898,11.5182,11.8898,142000.0],["1999-04-09",11.7836,11.7836,11.6244,11.6775,71900.0],["1999-04-12",11.7306,11.9429,11.6244,11.7306,66800.0],["1999-04-13",11.7836,12.4206,11.6775,12.2083,195900.0],["1999-04-14",12.2613,12.3144,11.8898,11.8898,48100.0],["1999-04-15",11.8367,12.049,11.6244,12.049,37500.0],["1999-04-16",12.049,12.049,11.7306,11.8898,70800.0],["1999-04-19",11.9429,12.2613,11.9429,11.9429,54800.0],["1999-04-20",11.7306,11.7306,11.359,11.4121,37900.0],["1999-04-21",11.3059,11.3059,11.0405,11.1467,202400.0],["1999-04-22",11.0405,11.0405,10.8282,10.9344,20900.0],["1999-04-23",10.722,10.7751,10.4036,10.4036,69700.0],["1999-04-26",10.4036,10.4566,10.032,10.1382,43400.0],["1999-04-27",10.1382,10.1912,10.032,10.1912,133700.0],["1999-04-28",10.2974,10.2974,9.9789,10.032,14200.0],["1999-04-29",10.032,10.0851,9.9789,10.032,9500.0],["1999-04-30",10.0851,10.1912,9.9259,10.1382,122300.0],["1999-05-03",10.1912,10.2974,10.0851,10.0851,42200.0],["1999-05-04",10.1912,10.1912,9.9789,10.0851,55800.0],["1999-05-05",10.0851,10.2443,10.0851,10.1912,110300.0],["1999-05-06",10.2974,10.4566,10.2974,10.3505,33100.0],["1999-05-07",10.2443,10.2443,10.0851,10.1912,65300.0],["1999-05-10",9.9789,10.722,9.9789,10.6159,66800.0],["1999-05-11",10.722,11.2528,10.722,11.1998,38300.0],["1999-05-12",11.1998,11.1998,10.9344,11.0936,16600.0],["1999-05-13",11.1998,11.4652,11.0405,11.3059,26300.0],["1999-05-14",11.2528,11.2528,10.6159,10.8813,95600.0],["1999-05-17",10.9874,10.9874,10.5628,10.8813,21700.0],["1999-05-18",10.8282,10.9344,10.7751,10.9344,11300.0],["1999-05-19",11.0405,11.1467,10.9344,11.1467,39200.0],["1999-05-20",11.2528,11.7305,11.2528,11.5713,23000.0],["1999-05-21",11.5713,11.8367,11.5713,11.7836,62000.0],["1999-05-24",11.6775,11.7836,11.5182,11.6244,47700.0],["1999-05-25",11.6244,11.6775,11.4652,11.6775,12400.0],["1999-05-26",11.6775,11.7836,11.5713,11.6244,22700.0],["1999-05-27",11.6244,11.6775,11.3059,11.3059,19200.0],["1999-05-28",11.0405,11.2528,11.0405,11.2528,15000.0],["1999-06-01",11.2528,11.359,11.1998,11.359,6800.0],["1999-06-02",11.359,11.6244,11.359,11.6244,5600.0],["1999-06-03",11.6244,11.9429,11.6244,11.9429,74000.0],["1999-06-04",11.8898,12.7391,11.8898,12.7391,103500.0],["1999-06-07",12.7391,12.7391,12.5798,12.5798,56300.0],["1999-06-08",12.4737,12.686,12.4737,12.5798,191200.0],["1999-06-09",12.4737,12.8452,12.4737,12.5798,66800.0],["1999-06-10",12.5267,12.7391,12.4737,12.7391,75200.0],["1999-06-11",12.7391,13.0575,12.7391,12.8983,97700.0],["1999-06-14",12.8983,12.8983,12.5798,12.7921,35400.0],["1999-06-15",12.7921,13.2699,12.7921,13.2699,86700.0],["1999-06-16",13.4822,13.5883,12.7391,12.7391,123800.0],["1999-06-17",12.7391,12.8452,12.7391,12.8452,29300.0],["1999-06-18",12.7921,12.8452,12.7391,12.7391,21900.0],["1999-06-21",12.7391,12.7391,12.6329,12.686,27700.0],["1999-06-22",12.686,12.7921,12.686,12.7391,40800.0],["1999-06-23",12.6329,12.7391,12.4737,12.7391,17600.0],["1999-06-24",12.7391,12.7391,12.5267,12.686,33000.0],["1999-06-25",12.6329,12.7391,12.5798,12.7391,16100.0],["1999-06-28",12.6329,12.7391,12.6329,12.6329,29800.0],["1999-06-29",12.6329,12.8452,12.6329,12.7921,163600.0],["1999-06-30",13.1106,14.4376,13.1106,14.4376,158600.0],["1999-07-01",14.013,14.013,13.0045,13.2168,164900.0],["1999-07-02",13.2168,14.013,13.1372,14.013,86400.0],["1999-07-06",14.013,14.013,13.5353,13.5353,45500.0],["1999-07-07",13.5353,13.5353,13.1637,13.2168,28400.0],["1999-07-08",13.1637,13.1637,12.8983,13.0045,304800.0],["1999-07-09",13.0045,13.0575,12.8983,12.8983,5900.0],["1999-07-12",12.8983,12.9514,12.3144,12.3675,14800.0],["1999-07-13",12.1021,12.4206,11.9959,12.4206,35700.0],["1999-07-14",12.5267,12.686,12.1552,12.2083,33400.0],["1999-07-15",12.1552,12.3144,12.1021,12.3144,21300.0],["1999-07-16",12.3144,12.3144,12.1552,12.2083,11400.0],["1999-07-19",12.2613,12.2613,11.8898,11.9429,43200.0],["1999-07-20",11.8898,12.049,11.7836,12.049,84400.0],["1999-07-21",11.9429,11.9429,11.8367,11.8898,51500.0],["1999-07-22",11.9959,12.2613,11.8898,12.2613,134800.0],["1999-07-23",12.2613,12.2613,11.9959,11.9959,5900.0],["1999-07-26",11.8898,11.8898,11.7306,11.7836,16600.0],["1999-07-27",11.7836,11.8898,11.7306,11.8898,29000.0],["1999-07-28",11.8898,11.8898,11.7836,11.8898,7900.0],["1999-07-29",11.8367,11.8367,11.7836,11.8367,6500.0],["1999-07-30",11.7305,11.7836,11.6244,11.6244,14200.0],["1999-08-02",11.6244,11.6244,11.5182,11.5713,31200.0],["1999-08-03",11.7836,11.7836,11.2528,11.2528,27200.0],["1999-08-04",11.1467,11.1467,10.6159,10.6159,42700.0],["1999-08-05",10.8282,11.1998,10.8282,10.9874,103200.0],["1999-08-06",11.0405,11.1998,10.8282,11.0936,17700.0],["1999-08-09",11.3059,11.359,11.3059,11.3059,6800.0],["1999-08-10",11.0936,11.2528,11.0936,11.2528,15300.0],["1999-08-11",11.359,11.8367,11.359,11.6775,26700.0],["1999-08-12",11.7836,11.7836,11.5713,11.7836,8200.0],["1999-08-13",11.8367,11.9959,11.7306,11.9959,13000.0],["1999-08-16",11.8898,11.9959,11.8898,11.9959,292700.0],["1999-08-17",12.4206,12.8452,12.3675,12.8452,20400.0],["1999-08-18",12.7921,12.8452,12.7921,12.7921,9000.0],["1999-08-19",12.7921,13.1637,12.7921,13.1637,25600.0],["1999-08-20",13.1106,13.2168,13.0045,13.2168,23100.0],["1999-08-23",13.3229,13.4822,13.2168,13.4822,20500.0],["1999-08-24",13.4822,13.6945,13.4822,13.6414,39500.0],["1999-08-25",13.6414,13.6945,13.5883,13.6414,7600.0],["1999-08-26",13.6414,13.8537,13.5883,13.8006,24600.0],["1999-08-27",13.8006,13.9599,13.7476,13.7476,18100.0],["1999-08-30",13.8006,13.9068,13.8006,13.9068,34800.0],["1999-08-31",14.1191,14.8622,14.066,14.2253,75600.0],["1999-09-01",14.2253,14.2253,14.013,14.1722,11000.0],["1999-09-02",14.066,14.1722,14.013,14.1722,14300.0],["1999-09-03",14.1722,14.2253,14.066,14.1191,5800.0],["1999-09-07",14.066,14.1722,14.013,14.1722,35600.0],["1999-09-08",14.1722,14.8622,14.066,14.8622,56000.0],["1999-09-09",15.4992,16.4546,15.4992,16.4546,500800.0],["1999-09-10",16.5608,16.72,16.4546,16.4546,457000.0],["1999-09-13",15.8177,16.0831,15.8177,15.9238,47400.0],["1999-09-14",16.0831,16.1361,15.8707,16.03,180100.0],["1999-09-15",16.03,16.03,15.7646,15.7646,19200.0],["1999-09-16",15.7115,15.7115,15.4992,15.4992,39400.0],["1999-09-17",15.4992,15.4992,15.2338,15.2869,22400.0],["1999-09-20",15.2338,15.2869,14.8622,14.8622,15100.0],["1999-09-21",14.8622,15.0215,14.8622,15.0215,18100.0],["1999-09-22",15.2338,15.2338,15.0215,15.1807,110500.0],["1999-09-23",15.2869,15.7115,15.2869,15.393,48000.0],["1999-09-24",15.393,15.8707,15.34,15.8707,12000.0],["1999-09-27",15.8707,17.8347,15.8707,17.7816,67000.0],["1999-09-28",17.7816,20.1702,17.7816,19.0555,117200.0],["1999-09-29",19.0555,19.6394,19.0555,19.4802,83300.0],["1999-09-30",19.9579,20.5417,19.5332,19.5863,148300.0],["1999-10-01",19.5332,20.701,19.3209,20.5948,51200.0],["1999-10-04",20.4887,21.4441,20.3294,20.5948,134400.0],["1999-10-05",20.3825,21.1256,20.3825,20.8602,147400.0],["1999-10-06",20.8071,21.1787,20.8071,21.1787,250800.0],["1999-10-07",21.1256,21.1256,20.8071,20.8602,40900.0],["1999-10-08",20.6479,20.6479,20.1171,20.2233,19600.0],["1999-10-11",20.1171,20.2233,19.8517,19.8517,19800.0],["1999-10-12",19.8517,19.8517,18.7901,19.0024,21200.0],["1999-10-13",18.8963,18.9493,18.7901,18.7901,18900.0],["1999-10-14",18.7901,18.7901,18.4186,18.5778,21900.0],["1999-10-15",18.684,18.7901,18.4186,18.5778,25000.0],["1999-10-18",18.5778,18.684,18.3655,18.3655,23500.0],["1999-10-19",18.1532,18.9493,18.1532,18.8963,29100.0],["1999-10-20",18.8963,19.7455,18.8963,19.6925,23900.0],["1999-10-21",19.6394,19.8517,19.6394,19.6925,30800.0],["1999-10-22",19.7455,19.7455,19.0555,19.1617,175700.0],["1999-10-25",18.9494,19.0555,18.9494,19.0555,12100.0],["1999-10-26",19.1086,19.2147,19.0024,19.1086,69500.0],["1999-10-27",19.1086,19.1617,18.9493,19.1086,156000.0],["1999-10-28",19.1086,19.2678,19.1086,19.1617,19900.0],["1999-10-29",19.1086,19.1617,18.684,18.8963,223600.0],["1999-11-01",19.0024,19.0555,18.8963,18.8963,143100.0],["1999-11-02",18.8963,18.8963,18.684,18.737,150400.0],["1999-11-03",18.684,18.8432,18.5778,18.8432,55600.0],["1999-11-04",18.8963,18.8963,18.6309,18.6309,56900.0],["1999-11-05",18.5778,18.6309,18.4716,18.6309,60000.0],["1999-11-08",18.4716,18.4716,18.2062,18.4716,24200.0],["1999-11-09",18.5778,18.684,18.5778,18.684,18700.0],["1999-11-10",18.6839,18.737,18.4186,18.4716,21600.0],["1999-11-11",18.6309,19.0024,18.6309,18.684,18200.0],["1999-11-12",18.684,18.737,18.6309,18.737,6500.0],["1999-11-15",18.684,18.737,18.5778,18.684,6300.0],["1999-11-16",18.684,18.8432,18.3655,18.6309,260800.0],["1999-11-17",18.5778,18.6839,18.4716,18.4716,40500.0],["1999-11-18",18.4716,18.5247,18.3124,18.4716,11800.0],["1999-11-19",18.4716,18.4716,18.3124,18.4186,6300.0],["1999-11-22",18.5778,18.6309,18.5778,18.5778,19300.0],["1999-11-23",18.2593,18.3124,17.6224,17.7816,20800.0],["1999-11-24",17.9408,18.2062,17.9408,18.1001,309200.0],["1999-11-26",18.1532,18.2062,18.1532,18.2062,1100.0],["1999-11-29",18.3655,19.0024,18.3655,18.8963,20500.0],["1999-11-30",18.7901,19.2147,18.5778,19.2147,55700.0],["1999-12-01",19.4271,20.3825,19.4271,19.5863,367700.0],["1999-12-02",19.5332,19.6925,19.374,19.6925,172800.0],["1999-12-03",19.5332,20.9133,19.5332,20.754,471400.0],["1999-12-06",20.9664,21.0194,20.1171,20.1171,94600.0],["1999-12-07",20.1171,20.4887,20.1171,20.4887,86100.0],["1999-12-08",20.9133,24.0981,20.9133,23.8857,186100.0],["1999-12-09",24.2042,24.8412,23.7796,23.8327,79100.0],["1999-12-10",24.045,24.0981,23.3549,23.3549,58400.0],["1999-12-13",23.6203,23.8327,23.408,23.7265,29300.0],["1999-12-14",23.6203,24.2573,23.6203,24.2573,45100.0],["1999-12-15",24.098,25.4781,24.098,25.4781,58400.0],["1999-12-16",25.4781,27.7075,25.4781,27.0705,99900.0],["1999-12-17",28.2382,29.9368,28.1321,29.0344,157000.0],["1999-12-20",29.1937,29.9899,29.0344,29.1406,88600.0],["1999-12-21",29.1937,29.5652,28.769,29.2468,89400.0],["1999-12-22",29.406,29.4591,29.2998,29.406,40600.0],["1999-12-23",29.406,29.5652,29.406,29.4591,67200.0],["1999-12-27",29.5652,29.5652,29.2998,29.5122,44700.0],["1999-12-28",29.406,30.2553,29.406,30.2553,47100.0],["1999-12-29",30.4676,31.1045,30.4676,30.7861,51900.0],["1999-12-30",30.7861,31.1045,30.7861,30.7861,68000.0],["1999-12-31",30.6268,30.8922,30.5737,30.8922,26600.0],["2000-01-03",30.8922,31.1576,30.8922,31.1045,86100.0],["2000-01-04",30.9984,31.0515,30.4145,30.4145,33300.0],["2000-01-05",30.5737,30.5737,29.1937,29.406,60300.0],["2000-01-06",29.406,29.406,28.5567,28.8752,61700.0],["2000-01-07",28.7691,28.8221,28.4506,28.7691,136900.0],["2000-01-10",28.8752,29.2998,28.8752,29.2468,64500.0],["2000-01-11",29.0875,29.0875,28.6098,28.6629,63000.0],["2000-01-12",28.6629,28.6629,27.9728,28.0259,32600.0],["2000-01-13",28.0259,28.079,27.1767,27.9729,107500.0],["2000-01-14",27.9729,27.9729,27.7605,27.7605,85900.0],["2000-01-18",27.7605,29.5121,27.7605,28.8752,126300.0],["2000-01-19",29.0344,33.1215,29.0344,31.6884,79300.0],["2000-01-20",31.7946,32.113,30.9984,31.7946,38800.0],["2000-01-21",32.0069,32.2723,31.2107,31.7946,71000.0],["2000-01-24",31.9538,32.1661,31.423,31.423,21700.0],["2000-01-25",31.2107,31.3699,30.3614,30.4145,19800.0],["2000-01-26",30.2022,30.2022,29.6714,29.8837,36100.0],["2000-01-27",29.8837,30.7861,29.5122,29.5122,44400.0],["2000-01-28",29.2998,29.406,28.716,28.9814,31800.0],["2000-01-31",28.8752,29.406,28.4506,29.2468,34200.0],["2000-02-01",29.1937,29.1937,28.3975,28.3975,14200.0],["2000-02-02",28.5567,28.8221,28.3444,28.3444,40800.0],["2000-02-03",28.5567,28.6629,28.3975,28.6629,9700.0],["2000-02-04",28.6098,29.9368,28.5036,29.9368,33800.0],["2000-02-07",30.1491,31.2107,30.1491,31.2107,44000.0],["2000-02-08",32.06,32.06,31.0515,31.0515,51500.0],["2000-02-09",30.733,30.9984,30.3614,30.9984,19500.0],["2000-02-10",30.1491,30.1491,27.4951,28.8752,493300.0],["2000-02-11",28.769,29.0875,28.769,28.9283,9900.0],["2000-02-14",28.9283,29.1937,28.769,29.1937,44200.0],["2000-02-15",29.406,29.4591,29.3529,29.3529,12200.0],["2000-02-16",29.406,29.5122,29.3529,29.5122,14600.0],["2000-02-17",29.6183,29.6714,29.406,29.6714,25400.0],["2000-02-18",29.6714,30.0429,29.6183,29.9899,26400.0],["2000-02-22",29.9368,29.9368,28.8221,28.8221,22900.0],["2000-02-23",28.9283,28.9283,27.8667,28.4506,34700.0],["2000-02-24",28.5567,28.6098,28.3444,28.5567,22500.0],["2000-02-25",28.5567,28.769,28.4506,28.5036,11900.0],["2000-02-28",28.5567,28.5567,28.1852,28.3444,36200.0],["2000-02-29",28.5036,31.8476,28.5036,31.8476,37200.0],["2000-03-01",32.6969,36.4125,32.4846,35.6694,116300.0],["2000-03-02",35.8817,35.8817,34.6609,34.767,82200.0],["2000-03-03",36.2533,37.4741,35.6163,36.0409,94800.0],["2000-03-06",36.3063,36.4125,33.9708,34.3954,81700.0],["2000-03-07",34.5016,34.6078,33.1216,33.9708,135300.0],["2000-03-08",33.9708,33.9708,32.9623,33.0685,106700.0],["2000-03-09",33.2808,34.0239,32.3784,32.5377,321700.0],["2000-03-10",32.5908,32.5908,28.8752,29.3529,277200.0],["2000-03-13",28.6629,28.6629,26.4335,26.4866,228500.0],["2000-03-14",26.5928,27.2297,26.5928,26.8051,164400.0],["2000-03-15",26.6459,26.6459,26.1151,26.2743,76800.0],["2000-03-16",26.3274,26.4335,26.2212,26.2212,17600.0],["2000-03-17",25.4781,25.4781,24.4696,24.5227,95100.0],["2000-03-20",24.4165,25.372,24.3104,25.1596,172200.0],["2000-03-21",25.1596,25.3189,24.4165,24.8942,231700.0],["2000-03-22",25.1066,26.4335,25.1066,26.1681,75900.0],["2000-03-23",26.3805,26.5397,26.2743,26.2743,40800.0],["2000-03-24",26.6989,27.1767,26.6989,26.8051,165900.0],["2000-03-27",26.8582,27.7075,26.6989,27.6013,60200.0],["2000-03-28",27.6013,27.8136,27.4951,27.8136,27900.0],["2000-03-29",27.7605,27.7605,27.0705,27.1767,43000.0],["2000-03-30",26.8051,26.8582,24.6289,24.6289,68800.0],["2000-03-31",24.6288,25.7966,24.1511,25.2658,66700.0],["2000-04-03",25.2658,25.2658,23.6734,23.9919,70800.0],["2000-04-04",23.8857,24.0981,20.9133,21.5502,112700.0],["2000-04-05",21.4441,21.6564,20.701,21.391,171900.0],["2000-04-06",21.4441,21.7626,21.1787,21.4441,54300.0],["2000-04-07",21.4441,21.7626,20.701,20.701,38300.0],["2000-04-10",20.8071,20.8071,20.1702,20.1702,78700.0],["2000-04-11",20.3294,20.3294,19.1086,19.3209,108000.0],["2000-04-12",19.3209,19.6925,18.2593,18.4186,111300.0],["2000-04-13",18.6309,19.1617,18.4716,18.737,99600.0],["2000-04-14",18.684,19.3209,18.4716,18.5778,98000.0],["2000-04-17",18.1532,19.1086,18.1532,19.0024,85100.0],["2000-04-18",19.2147,20.1702,19.2147,20.1702,149000.0],["2000-04-19",20.0109,22.2933,20.0109,21.9218,252800.0],["2000-04-20",21.9218,22.081,21.7626,21.8687,223500.0],["2000-04-24",21.8687,22.2933,21.8687,22.1341,29100.0],["2000-04-25",21.9218,23.3549,21.9218,23.1957,73200.0],["2000-04-26",23.408,23.8857,22.718,22.7711,113000.0],["2000-04-27",22.5588,22.8772,22.3464,22.718,51300.0],["2000-04-28",22.5057,22.5588,22.2934,22.5057,46700.0],["2000-05-01",22.6118,23.5673,22.5057,23.5673,35600.0],["2000-05-02",23.5673,23.9388,23.3549,23.7796,22200.0],["2000-05-03",23.7265,23.7265,22.718,22.8772,28700.0],["2000-05-04",22.6649,22.718,22.2934,22.718,37100.0],["2000-05-05",22.718,23.5673,22.718,23.0365,29500.0],["2000-05-08",22.8241,22.8241,21.9749,22.1872,27400.0],["2000-05-09",22.081,22.081,21.0194,21.0725,30700.0],["2000-05-10",20.8602,20.8602,19.3209,19.6394,76200.0],["2000-05-11",19.6394,19.7986,19.2148,19.6925,58800.0],["2000-05-12",19.9048,19.9048,19.1086,19.3209,53800.0],["2000-05-15",19.1086,19.1086,18.2593,18.8963,30200.0],["2000-05-16",19.0024,19.4271,19.0024,19.0024,27400.0],["2000-05-17",19.1086,19.2147,18.5778,18.8963,62600.0],["2000-05-18",18.8963,19.8517,18.8963,19.6925,27200.0],["2000-05-19",19.5863,19.5863,19.2147,19.2147,6100.0],["2000-05-22",18.8963,19.1086,18.8963,19.1086,41200.0],["2000-05-23",19.0555,19.3209,18.9493,19.1086,21200.0],["2000-05-24",18.8963,18.8963,18.4716,18.6309,24600.0],["2000-05-25",18.3655,18.684,18.3655,18.3655,15400.0],["2000-05-26",18.3655,18.3655,18.2062,18.2062,8500.0],["2000-05-30",18.2593,18.2593,18.1001,18.2593,7800.0],["2000-05-31",18.2593,18.684,18.2593,18.3655,73600.0],["2000-06-01",18.4716,18.4716,18.1001,18.2593,22400.0],["2000-06-02",18.1532,18.4716,18.1532,18.4716,33700.0],["2000-06-05",18.4186,18.7901,18.3655,18.7901,32800.0],["2000-06-06",18.737,19.2147,18.737,19.0555,28200.0],["2000-06-07",19.1086,19.2678,19.1086,19.2678,26400.0],["2000-06-08",19.3209,19.5863,19.3209,19.5332,91500.0],["2000-06-09",19.5332,19.7986,19.5332,19.6925,28300.0],["2000-06-12",19.7986,19.8517,19.5332,19.7455,104500.0],["2000-06-13",19.6925,20.3294,19.6925,20.2233,205200.0],["2000-06-14",20.3825,22.3995,20.3825,22.2403,91000.0],["2000-06-15",22.4526,23.0365,17.9939,18.1532,563600.0],["2000-06-16",18.047,19.2678,17.9408,19.1086,674200.0],["2000-06-19",19.0024,20.064,19.0024,19.7455,174600.0],["2000-06-20",19.7455,20.4887,19.7455,20.4356,115200.0],["2000-06-21",20.4356,21.0194,20.4356,20.9664,56100.0],["2000-06-22",21.0194,21.2318,20.8602,21.0194,115300.0],["2000-06-23",21.0194,21.1256,20.3825,20.5417,55800.0],["2000-06-26",20.6479,21.1256,20.6479,21.0725,45800.0],["2000-06-27",21.0194,22.5588,21.0194,22.5057,173200.0],["2000-06-28",22.718,24.1511,22.6649,23.9388,122400.0],["2000-06-29",24.1511,27.6013,24.0981,27.6013,169800.0],["2000-06-30",27.389,27.389,25.6904,26.9113,297400.0],["2000-07-03",26.9113,27.389,26.9113,27.3359,42300.0],["2000-07-05",27.4421,28.5567,27.4421,28.0259,174400.0],["2000-07-06",28.1321,28.4506,27.0705,27.9198,120500.0],["2000-07-07",27.9198,29.2468,27.9198,28.9814,91900.0],["2000-07-10",28.9814,28.9814,28.4506,28.6098,18000.0],["2000-07-11",28.6098,28.6098,27.4951,27.9198,115200.0],["2000-07-12",27.9198,29.0344,27.9198,28.8221,119100.0],["2000-07-13",28.8752,29.2468,28.6629,28.716,38900.0],["2000-07-14",28.6098,28.8752,28.6098,28.8752,24600.0],["2000-07-17",28.6629,30.4676,28.6629,30.4145,120500.0],["2000-07-18",30.4145,31.1045,29.7776,30.1491,66200.0],["2000-07-19",30.2553,30.4145,29.6714,30.1491,63800.0],["2000-07-20",30.2022,30.4145,30.043,30.1491,22700.0],["2000-07-21",30.0429,30.1491,29.7245,29.7245,19700.0],["2000-07-24",29.6183,29.7775,29.2998,29.2998,26000.0],["2000-07-25",29.1937,29.1937,28.3444,28.5567,26500.0],["2000-07-26",28.4506,29.406,28.3444,29.406,37200.0],["2000-07-27",29.5122,30.4676,29.2998,30.2022,73100.0],["2000-07-28",30.1491,30.1491,28.716,28.7691,31500.0],["2000-07-31",28.6629,28.6629,27.7075,28.5567,113200.0],["2000-08-01",28.1321,28.8752,28.1321,28.716,51200.0],["2000-08-02",28.716,29.0875,28.716,28.9283,70700.0],["2000-08-03",28.4506,28.4506,27.7075,27.7605,41300.0],["2000-08-04",27.6013,27.7075,27.1767,27.4951,36000.0],["2000-08-07",27.6013,27.7075,27.3359,27.3359,17700.0],["2000-08-08",27.3359,27.4951,27.1767,27.1767,30000.0],["2000-08-09",27.2828,27.3359,26.5928,26.5928,17300.0],["2000-08-10",26.5928,26.5928,25.7966,25.9028,30000.0],["2000-08-11",25.9558,26.5397,25.9558,26.3274,79500.0],["2000-08-14",26.3274,26.6989,26.3274,26.5397,15400.0],["2000-08-15",26.3274,26.3805,26.0089,26.062,22300.0],["2000-08-16",26.1151,26.5397,26.1151,26.5397,16900.0],["2000-08-17",26.4335,26.6459,26.1682,26.4335,8400.0],["2000-08-18",26.4335,26.6989,26.3274,26.6459,19300.0],["2000-08-21",26.5397,26.5928,26.2212,26.2212,6000.0],["2000-08-22",26.2743,26.2743,26.1151,26.1151,3100.0],["2000-08-23",26.2212,26.2212,25.9028,25.9028,61500.0],["2000-08-24",26.1151,26.1151,25.425,25.5312,25300.0],["2000-08-25",25.4781,25.6904,25.4781,25.5843,14100.0],["2000-08-28",25.6374,25.6374,25.2127,25.2127,13400.0],["2000-08-29",25.3189,25.4781,25.2127,25.4781,41600.0],["2000-08-30",25.425,25.9028,25.425,25.6904,36400.0],["2000-08-31",25.6904,26.062,25.6904,25.8497,24900.0],["2000-09-01",26.0089,26.4335,26.0089,26.4335,22400.0],["2000-09-05",26.3274,26.8051,25.9028,25.9558,50800.0],["2000-09-06",25.9028,26.6459,25.9028,26.3805,28600.0],["2000-09-07",26.4335,26.5397,26.1151,26.2212,12800.0],["2000-09-08",26.1151,26.3274,26.1151,26.1151,11100.0],["2000-09-11",26.0089,26.3274,25.9028,26.2743,8000.0],["2000-09-12",26.2212,26.9643,26.2212,26.8582,13400.0],["2000-09-13",26.9643,27.0705,26.2212,27.0705,31800.0],["2000-09-14",27.8136,29.8837,27.6544,29.7245,213800.0],["2000-09-15",29.2998,30.043,29.2998,29.5122,83100.0],["2000-09-18",29.5122,30.1491,29.5122,30.0429,47600.0],["2000-09-19",29.8837,31.2638,29.8837,31.1576,35200.0],["2000-09-20",31.1045,31.2107,30.8922,30.9984,112500.0],["2000-09-21",31.0515,31.2638,31.0515,31.0515,75500.0],["2000-09-22",30.9453,31.1576,30.9453,31.0515,24800.0],["2000-09-25",31.0515,31.0515,30.8391,30.8391,33200.0],["2000-09-26",30.8391,30.9984,30.733,30.733,26400.0],["2000-09-27",30.733,30.9984,30.733,30.9984,49700.0],["2000-09-28",31.2107,31.3699,31.0515,31.1045,52400.0],["2000-09-29",31.2107,32.2192,30.9984,32.113,77600.0],["2000-10-02",32.0069,32.06,30.7861,30.7861,42700.0],["2000-10-03",30.8922,30.8922,30.2553,30.2553,111100.0],["2000-10-04",33.3339,33.3339,31.5292,32.113,942000.0],["2000-10-05",32.2192,33.9177,32.2192,33.9177,209300.0],["2000-10-06",33.9177,34.3424,33.0154,33.8647,3056300.0],["2000-10-09",33.6523,33.9708,33.3339,33.4931,200600.0],["2000-10-10",33.387,33.387,31.2107,31.6353,451500.0],["2000-10-11",31.6353,31.6353,29.2998,29.5652,215700.0],["2000-10-12",29.6714,29.7776,25.9028,27.0705,210400.0],["2000-10-13",26.9643,30.1491,26.8582,30.1491,174200.0],["2000-10-16",30.1491,30.3083,28.769,30.2553,208200.0],["2000-10-17",30.3614,30.3614,29.3529,29.6183,82000.0],["2000-10-18",29.5122,29.6183,28.8752,29.3529,83100.0],["2000-10-19",29.5652,29.9368,29.5652,29.8837,66000.0],["2000-10-20",29.8837,29.8837,29.1937,29.5652,84900.0],["2000-10-23",29.4591,29.4591,28.3444,28.8752,124000.0],["2000-10-24",29.0344,29.8306,28.9283,29.7776,77200.0],["2000-10-25",29.6714,29.6714,29.2468,29.2998,39300.0],["2000-10-26",29.2998,29.6714,28.3444,29.6714,99500.0],["2000-10-27",29.6183,30.4145,29.0344,29.4591,33700.0],["2000-10-30",29.3529,29.6714,28.9283,29.6183,44600.0],["2000-10-31",29.5122,29.9368,29.0875,29.7245,141800.0],["2000-11-01",29.7776,29.8306,29.2468,29.7776,82700.0],["2000-11-02",29.7245,32.2723,29.7245,32.2723,76000.0],["2000-11-03",32.2723,32.2723,31.9538,32.2192,33100.0],["2000-11-06",32.2192,32.2192,31.3169,31.7415,61000.0],["2000-11-07",31.6353,31.9538,31.423,31.6884,57200.0],["2000-11-08",31.7946,31.8477,30.6799,30.9453,128800.0],["2000-11-09",31.0515,31.1576,30.2022,31.1045,193300.0],["2000-11-10",30.9984,30.9984,28.9813,29.0344,172300.0],["2000-11-13",29.0344,29.0344,26.6459,27.9729,226500.0],["2000-11-14",28.1852,29.6183,28.1852,28.4506,98200.0],["2000-11-15",28.4506,29.406,28.1321,29.406,57800.0],["2000-11-16",29.3529,30.3614,29.2998,30.3614,59900.0],["2000-11-17",30.5737,32.0069,30.2553,30.4145,142600.0],["2000-11-20",29.9368,29.9899,28.1321,28.3975,223600.0],["2000-11-21",28.5037,29.5122,28.3444,29.5122,81000.0],["2000-11-22",28.9814,29.0344,28.1321,28.3444,163300.0],["2000-11-24",28.4506,29.5122,28.4506,29.5122,48600.0],["2000-11-27",29.7245,29.8837,29.2998,29.3529,46200.0],["2000-11-28",28.8752,28.9814,27.8136,28.1321,253600.0],["2000-11-29",28.0259,28.0259,26.1151,26.6459,218500.0],["2000-11-30",26.4866,26.5397,25.7966,26.4335,140300.0],["2000-12-01",26.3274,27.1236,26.2212,26.699,112200.0],["2000-12-04",26.5928,26.8051,26.0089,26.062,68300.0],["2000-12-05",25.9028,26.9113,25.372,26.1151,190700.0],["2000-12-06",26.1151,26.5397,25.6904,25.7435,48300.0],["2000-12-07",25.8497,25.8497,23.8327,23.9388,226100.0],["2000-12-08",24.045,24.5758,23.408,23.4611,170300.0],["2000-12-11",23.5673,23.7796,20.4887,20.6479,628100.0],["2000-12-12",20.6479,21.2318,17.1977,19.5332,1057100.0],["2000-12-13",20.064,21.4441,20.064,21.0194,376800.0],["2000-12-14",21.1256,21.1256,18.9494,19.7455,237300.0],["2000-12-15",19.7455,19.7455,18.3124,19.1086,348700.0],["2000-12-18",19.2147,19.2147,18.2593,18.4716,103000.0],["2000-12-19",18.3655,18.3655,16.6669,16.9323,156500.0],["2000-12-20",16.9854,16.9854,16.03,16.0831,207600.0],["2000-12-21",14.9684,16.5077,14.9684,16.4015,235800.0],["2000-12-22",16.4015,17.357,16.4015,17.357,99500.0],["2000-12-26",17.2508,17.9939,17.0916,17.3039,125100.0],["2000-12-27",17.1977,18.4186,17.0385,18.4186,141200.0],["2000-12-28",18.3124,18.6309,18.1532,18.5778,52500.0],["2000-12-29",18.4716,18.5247,18.047,18.047,104300.0],["2001-01-02",18.2593,18.684,17.0385,17.4631,297100.0],["2001-01-03",17.6754,19.8517,17.357,19.6925,230100.0],["2001-01-04",19.5863,19.5863,18.7901,18.8432,66200.0],["2001-01-05",18.8963,18.8963,17.0916,17.8878,202000.0],["2001-01-08",18.1001,19.1617,17.8878,18.047,108200.0],["2001-01-09",18.1001,18.5778,17.8878,18.1532,164300.0],["2001-01-10",18.3655,18.8432,18.2062,18.8432,99300.0],["2001-01-11",18.8432,19.9579,18.8432,19.5863,99800.0],["2001-01-12",16.1361,16.1892,13.8006,15.4992,1273500.0],["2001-01-16",15.5523,17.1977,15.4992,17.1977,332500.0],["2001-01-17",17.1977,17.6224,16.6139,16.9854,83000.0],["2001-01-18",17.0916,17.0916,16.03,16.8262,47400.0],["2001-01-19",16.6139,16.7731,15.6584,15.6584,127900.0],["2001-01-22",15.6584,16.1892,14.9684,15.2869,236700.0],["2001-01-23",15.2869,15.9238,15.0746,15.9238,228700.0],["2001-01-24",15.8707,16.1361,15.8177,15.9769,155300.0],["2001-01-25",15.8707,16.9854,15.8177,16.8793,89200.0],["2001-01-26",16.8262,16.8793,16.6404,16.8262,51800.0],["2001-01-29",16.8495,16.9769,16.5863,16.9769,39200.0],["2001-01-30",16.9854,16.9854,16.7731,16.9854,77100.0],["2001-01-31",16.9684,16.9684,16.2635,16.5098,61300.0],["2001-02-01",16.5098,16.5098,15.7795,16.1107,219100.0],["2001-02-02",16.1192,16.1192,15.2954,15.3293,95700.0],["2001-02-05",15.2019,15.2019,14.8792,15.0661,199400.0],["2001-02-06",15.0661,15.4143,14.9726,15.4143,427400.0],["2001-02-07",14.013,14.2677,12.9938,14.0384,434100.0],["2001-02-08",14.0384,14.7094,14.0384,14.5395,162800.0],["2001-02-09",14.5395,15.0321,14.5225,14.7603,99100.0],["2001-02-12",14.6924,14.9642,14.6075,14.9047,68800.0],["2001-02-13",15.0746,15.5417,15.0746,15.2019,118300.0],["2001-02-14",15.117,15.669,15.117,15.669,68300.0],["2001-02-15",15.8814,16.34,15.8814,16.272,70600.0],["2001-02-16",16.2635,16.2635,15.72,15.72,101400.0],["2001-02-20",13.376,14.4376,13.1637,14.0979,1135300.0],["2001-02-21",14.0554,15.2019,14.0554,14.9047,390900.0],["2001-02-22",15.117,15.2359,14.9472,14.9557,93200.0],["2001-02-23",14.7433,14.9132,14.582,14.9132,186900.0],["2001-02-26",15.1255,15.5417,15.0321,15.2699,239100.0],["2001-02-27",15.117,15.7964,15.0321,15.5162,147500.0],["2001-02-28",15.5247,15.5247,14.9896,15.0066,146900.0],["2001-03-01",14.9896,16.1361,14.8707,16.0088,104300.0],["2001-03-02",15.9238,16.0852,15.2869,15.3463,57100.0],["2001-03-05",15.3548,15.4312,15.0321,15.0406,86400.0],["2001-03-06",15.0661,15.117,14.8622,15.117,29800.0],["2001-03-07",14.8622,14.8877,14.3102,14.3527,97700.0],["2001-03-08",14.9896,17.495,14.9641,16.9769,432200.0],["2001-03-09",16.8156,16.9005,16.3994,16.4843,199500.0],["2001-03-12",16.6032,16.9005,16.3485,16.5608,86700.0],["2001-03-13",16.5608,16.7731,16.2041,16.4334,195800.0],["2001-03-14",16.3909,16.4759,15.669,15.6775,64100.0],["2001-03-15",15.8389,16.323,15.8389,16.0512,181500.0],["2001-03-16",15.4992,15.4992,14.6924,14.7773,200700.0],["2001-03-19",14.6075,14.7348,14.2677,14.7348,168700.0],["2001-03-20",14.6499,15.2019,14.6499,14.6754,55700.0],["2001-03-21",14.565,14.565,13.7157,13.928,100300.0],["2001-03-22",13.9705,13.9705,12.6541,13.5883,229700.0],["2001-03-23",13.5968,13.9705,13.5968,13.6733,101300.0],["2001-03-26",13.5883,14.6499,13.5883,14.4631,46200.0],["2001-03-27",14.3527,15.083,14.2677,15.0746,41100.0],["2001-03-28",14.8537,14.8537,14.0554,14.1743,144300.0],["2001-03-29",14.1743,14.3102,13.9705,14.3017,42400.0],["2001-03-30",14.3951,14.5055,14.0809,14.2423,123100.0],["2001-04-02",14.2423,14.3951,14.013,14.013,184500.0],["2001-04-03",13.8856,13.8856,13.2911,13.5459,102400.0],["2001-04-04",13.3336,13.6733,13.2656,13.6478,87200.0],["2001-04-05",13.4355,13.5883,13.4355,13.5713,108000.0],["2001-04-06",13.5713,13.5883,13.3845,13.5713,55100.0],["2001-04-09",13.6733,13.7157,13.4185,13.5374,71000.0],["2001-04-10",13.5883,13.7582,13.4609,13.7582,31100.0],["2001-04-11",13.8431,13.928,13.4185,13.6223,35100.0],["2001-04-12",13.4609,13.7157,13.4609,13.5968,39400.0],["2001-04-16",13.7157,13.7157,13.1807,13.1892,38900.0],["2001-04-17",13.1892,13.8856,13.1807,13.7327,108100.0],["2001-04-18",13.9026,14.6499,13.9026,14.5565,92100.0],["2001-04-19",14.5565,15.2189,14.5565,15.1595,95000.0],["2001-04-20",15.2019,15.2019,14.8622,15.0151,64500.0],["2001-04-23",14.9472,15.0321,14.6329,14.6754,61800.0],["2001-04-24",14.6839,15.117,14.6839,15.0576,102200.0],["2001-04-25",14.9642,15.6266,14.9642,15.4567,137000.0],["2001-04-26",15.2444,16.2211,15.2444,16.0682,134600.0],["2001-04-27",16.0087,16.9005,15.7964,15.9238,91600.0],["2001-04-30",15.9663,15.9748,15.2869,15.2869,93700.0],["2001-05-01",15.4143,16.0937,15.4143,15.9493,77500.0],["2001-05-02",16.1361,17.0279,16.0937,16.943,151500.0],["2001-05-03",16.8156,16.858,16.0937,16.1361,50400.0],["2001-05-04",16.1361,16.5608,16.1361,16.5608,101000.0],["2001-05-07",16.5608,16.8156,16.3315,16.3485,45600.0],["2001-05-08",16.1361,16.1361,15.9578,16.1361,46600.0],["2001-05-09",15.9238,16.4759,15.5841,15.5926,70800.0],["2001-05-10",15.4567,15.9238,15.4312,15.686,59700.0],["2001-05-11",15.7285,15.7964,15.6011,15.7625,63000.0],["2001-05-14",15.9323,16.6542,15.9323,16.6287,109300.0],["2001-05-15",16.4758,16.6882,16.3654,16.6882,101100.0],["2001-05-16",16.6457,17.495,16.5608,17.41,176000.0],["2001-05-17",17.1128,17.4525,17.0703,17.427,174400.0],["2001-05-18",17.2402,17.2742,17.2402,17.2487,84000.0],["2001-05-21",17.3251,17.7667,17.2572,17.7667,52800.0],["2001-05-22",17.8347,18.047,17.4525,17.9876,110200.0],["2001-05-23",18.0895,18.684,17.8347,18.5566,332800.0],["2001-05-24",18.5481,19.6181,18.5481,19.5332,382000.0],["2001-05-25",19.4908,20.374,19.3634,20.1957,360200.0],["2001-05-29",20.1957,20.3315,19.9494,20.0598,161900.0],["2001-05-30",20.0683,20.374,19.9579,19.9664,122200.0],["2001-05-31",19.754,20.2976,18.2593,18.3867,230600.0],["2001-06-01",18.5566,19.0237,18.3442,18.4292,95200.0],["2001-06-04",16.9854,18.2169,16.9854,18.1574,381000.0],["2001-06-05",18.2169,18.667,17.9536,18.4122,234200.0],["2001-06-06",18.1999,18.2593,17.8177,17.8177,87000.0],["2001-06-07",16.858,17.495,16.5608,17.495,243800.0],["2001-06-08",17.0703,17.1977,16.7391,17.1807,122400.0],["2001-06-11",17.1977,17.1977,16.7306,16.8495,138400.0],["2001-06-12",16.4759,16.4759,15.5586,15.9833,233800.0],["2001-06-13",16.4758,16.9175,16.4589,16.6117,164600.0],["2001-06-14",15.8814,16.1361,15.7964,16.0172,172300.0],["2001-06-15",15.8049,16.3909,15.7964,16.3909,116100.0],["2001-06-18",16.306,16.306,15.8389,15.8389,19700.0],["2001-06-19",15.7964,15.9748,15.7285,15.9238,114400.0],["2001-06-20",15.8389,16.0682,15.4992,16.0682,149100.0],["2001-06-21",16.0682,16.0937,15.669,15.771,236300.0],["2001-06-22",15.4143,15.4143,14.013,14.1404,327000.0],["2001-06-25",14.1828,14.1828,13.2062,13.5713,333900.0],["2001-06-26",13.4185,13.6733,13.4185,13.5883,237900.0],["2001-06-27",13.5883,13.6902,13.5883,13.6223,264600.0],["2001-06-28",13.6223,13.6223,13.1212,13.4864,232600.0],["2001-06-29",13.4864,13.5034,13.1552,13.1637,275900.0],["2001-07-02",13.2486,13.6733,13.2062,13.5713,277400.0],["2001-07-03",13.6308,13.8006,13.5883,13.7242,72800.0],["2001-07-05",13.7582,13.9705,13.7412,13.7412,243800.0],["2001-07-06",13.7582,13.7582,13.5374,13.5374,98800.0],["2001-07-09",13.5883,13.5883,13.4524,13.4524,77400.0],["2001-07-10",13.4524,13.4524,13.0703,13.0788,56900.0],["2001-07-11",13.0788,13.0788,12.6541,12.756,65100.0],["2001-07-12",12.824,13.0618,12.7391,12.9938,309400.0],["2001-07-13",12.9769,13.1212,12.9089,12.9429,74000.0],["2001-07-16",12.9938,13.2062,12.9938,12.9938,70700.0],["2001-07-17",12.9514,13.0023,12.7391,12.9259,130800.0],["2001-07-18",12.9089,12.9938,12.9089,12.9684,63100.0],["2001-07-19",12.9514,13.1212,12.9514,13.0278,341300.0],["2001-07-20",12.9938,13.2996,12.9938,13.2911,214100.0],["2001-07-23",13.4185,13.4524,13.1637,13.1637,93300.0],["2001-07-24",13.1637,13.5204,12.9938,13.0363,123000.0],["2001-07-25",13.0363,13.4185,13.0363,13.1467,96200.0],["2001-07-26",13.1467,13.3335,13.1467,13.3251,86500.0],["2001-07-27",13.376,13.5034,13.3166,13.3166,95800.0],["2001-07-30",13.2911,13.6308,13.1637,13.2656,166400.0],["2001-07-31",13.2656,13.4609,13.0363,13.0873,148700.0],["2001-08-01",13.0363,13.0448,12.9089,12.9259,57000.0],["2001-08-02",12.9089,13.0788,12.6117,12.6371,85900.0],["2001-08-03",12.6117,12.6541,12.0596,12.204,156500.0],["2001-08-06",12.2295,12.3994,12.204,12.3144,89100.0],["2001-08-07",12.3144,12.5267,12.2635,12.4503,61900.0],["2001-08-08",12.5013,12.7645,12.3994,12.3994,81900.0],["2001-08-09",12.4843,12.773,12.4588,12.6966,195100.0],["2001-08-10",12.7391,12.7815,12.5267,12.5692,55500.0],["2001-08-13",12.5607,12.6117,12.4673,12.5013,50300.0],["2001-08-14",12.5692,12.8495,12.5098,12.7815,88600.0],["2001-08-15",12.7815,12.8664,12.6966,12.7645,75300.0],["2001-08-16",12.7391,13.41,12.6541,13.2996,192400.0],["2001-08-17",13.1637,13.1637,12.841,12.9004,92300.0],["2001-08-20",12.858,12.9089,11.4227,11.7964,523100.0],["2001-08-21",11.6775,11.8728,11.4652,11.4652,83600.0],["2001-08-22",11.4821,11.4821,11.2104,11.3378,133900.0],["2001-08-23",11.3802,11.8898,11.3802,11.601,196900.0],["2001-08-24",11.635,11.635,11.2953,11.5501,446400.0],["2001-08-27",11.5925,11.6775,11.4227,11.4227,104300.0],["2001-08-28",11.4312,11.4312,11.1934,11.3293,44200.0],["2001-08-29",11.3293,11.3378,10.9131,11.015,80600.0],["2001-08-30",11.0405,11.1254,10.9811,11.0235,36100.0],["2001-08-31",10.9556,11.083,10.9556,11.066,43900.0],["2001-09-04",11.0575,11.083,10.2762,10.2762,121400.0],["2001-09-05",10.2932,10.4036,10.0214,10.1828,103200.0],["2001-09-06",10.1063,10.2337,9.7666,9.9535,370600.0],["2001-09-07",9.9535,9.9619,9.5883,9.5968,49000.0],["2001-09-10",9.5118,9.5288,8.8324,9.1127,97000.0],["2001-09-17",8.4927,8.4927,8.0681,8.0681,340200.0],["2001-09-18",8.153,8.5097,8.1105,8.4927,358700.0],["2001-09-19",8.5352,8.5776,8.3908,8.4757,190400.0],["2001-09-20",8.4078,8.4078,7.5585,7.5585,74300.0],["2001-09-21",7.5585,7.8133,7.4906,7.7453,129600.0],["2001-09-24",7.7453,7.8897,7.6434,7.7199,114000.0],["2001-09-25",7.7708,7.8133,7.618,7.618,114100.0],["2001-09-26",7.601,7.6434,6.7942,7.1339,132000.0],["2001-09-27",7.2188,7.2782,6.9895,7.1339,251700.0],["2001-09-28",7.1763,7.2613,7.0065,7.0065,145200.0],["2001-10-01",7.0914,7.0914,6.5394,6.7942,181700.0],["2001-10-02",6.7092,6.7942,6.412,6.412,69900.0],["2001-10-03",6.412,7.3462,6.3695,7.1763,177300.0],["2001-10-04",7.1339,7.3037,7.0914,7.1339,62200.0],["2001-10-05",7.1339,7.1509,7.0065,7.1254,70100.0],["2001-10-08",7.1254,7.1254,6.9216,6.964,67500.0],["2001-10-09",6.9216,6.9216,6.7602,6.8027,20200.0],["2001-10-10",6.7942,6.8112,6.6668,6.7007,142400.0],["2001-10-11",6.7007,6.7772,6.6838,6.6838,185700.0],["2001-10-12",6.6243,6.6243,6.3016,6.5224,183200.0],["2001-10-15",6.4969,6.5224,5.8345,5.843,240900.0],["2001-10-16",5.86,5.9449,5.6561,5.8685,252100.0],["2001-10-17",5.9449,5.9874,5.8175,5.9704,152100.0],["2001-10-18",5.9704,5.9704,5.86,5.9279,207200.0],["2001-10-19",5.9449,6.0723,5.9024,5.9789,87200.0],["2001-10-22",5.9449,5.9874,5.86,5.9364,45700.0],["2001-10-23",5.9449,6.1147,5.9364,5.9449,211700.0],["2001-10-24",5.9874,6.0213,5.9619,5.9619,33400.0],["2001-10-25",5.9619,6.3695,5.9449,6.3695,101300.0],["2001-10-26",6.3271,6.5734,6.3271,6.4545,49200.0],["2001-10-29",6.4545,6.4969,6.3271,6.3271,44900.0],["2001-10-30",6.2846,6.2931,5.9449,5.9449,55800.0],["2001-10-31",5.9449,6.1572,5.9449,6.1147,89900.0],["2001-11-01",6.1997,6.1997,5.86,6.0298,423700.0],["2001-11-02",5.9449,6.0298,5.9109,6.0298,36700.0],["2001-11-05",6.0638,6.3271,6.0553,6.2761,113600.0],["2001-11-06",6.2421,6.361,6.1317,6.361,46600.0],["2001-11-07",6.2846,6.412,6.1997,6.3441,73500.0],["2001-11-08",6.2421,6.6243,6.2421,6.4714,50800.0],["2001-11-09",6.3865,6.5818,6.3695,6.4545,71700.0],["2001-11-12",6.3695,6.4375,6.1997,6.2252,76800.0],["2001-11-13",6.2252,6.2676,6.0978,6.2167,239800.0],["2001-11-14",6.2421,6.3695,6.1147,6.3695,50500.0],["2001-11-15",6.3695,7.2188,6.361,7.0914,150000.0],["2001-11-16",7.0914,7.4991,7.0914,7.4991,259600.0],["2001-11-19",7.4311,7.6859,7.0489,7.6859,145000.0],["2001-11-20",7.6859,7.7029,7.3037,7.6434,102200.0],["2001-11-21",7.601,7.601,7.3037,7.3717,67200.0],["2001-11-23",7.3887,7.6859,7.3802,7.6859,40500.0],["2001-11-26",7.601,7.601,7.1339,7.4566,120200.0],["2001-11-27",7.3887,7.601,7.1763,7.516,47900.0],["2001-11-28",7.5585,7.5585,7.2188,7.2273,81500.0],["2001-11-29",7.3037,7.4311,7.2273,7.3887,157000.0],["2001-11-30",7.4736,7.4736,7.2613,7.3037,107700.0],["2001-12-03",7.3462,7.4736,7.3037,7.4566,98800.0],["2001-12-04",7.3462,7.601,7.2018,7.601,145300.0],["2001-12-05",7.6434,7.9662,7.3887,7.9662,177800.0],["2001-12-06",7.9831,8.8154,7.9407,8.8154,229800.0],["2001-12-07",8.8154,9.1297,8.4502,9.0447,149700.0],["2001-12-10",9.1721,9.342,8.3229,8.4502,165400.0],["2001-12-11",8.2804,8.5691,8.1105,8.4927,69100.0],["2001-12-12",8.4927,8.6626,8.3229,8.5437,64700.0],["2001-12-13",8.4417,8.4417,8.0681,8.1955,130500.0],["2001-12-14",8.2804,8.3653,8.1955,8.1955,76100.0],["2001-12-17",8.1955,8.7475,8.153,8.7475,137000.0],["2001-12-18",8.7475,8.79,8.3059,8.6116,186000.0],["2001-12-19",8.5776,8.6116,8.4587,8.5097,227800.0],["2001-12-20",8.5352,8.5776,8.3059,8.3144,226000.0],["2001-12-21",8.3993,8.6541,8.3483,8.4927,283300.0],["2001-12-24",8.5182,8.5861,8.5012,8.5776,42600.0],["2001-12-26",8.6456,9.1297,8.6286,9.1297,110700.0],["2001-12-27",9.1212,9.1212,8.705,8.9938,127000.0],["2001-12-28",9.0108,9.342,9.0023,9.0193,159700.0],["2001-12-31",9.0023,9.257,9.0023,9.0447,114500.0],["2002-01-02",9.0532,9.0872,8.79,8.8409,99100.0],["2002-01-03",8.8409,9.4269,8.8409,9.4269,124700.0],["2002-01-04",9.4269,9.6732,9.2995,9.342,160700.0],["2002-01-07",9.3844,9.5543,9.342,9.4779,157100.0],["2002-01-08",9.4269,9.4269,9.2571,9.2655,64900.0],["2002-01-09",9.3505,9.6817,9.3505,9.4694,84300.0],["2002-01-10",9.4269,9.4269,9.0023,9.0957,69400.0],["2002-01-11",9.0108,9.0872,8.9258,8.9598,49400.0],["2002-01-14",8.9173,9.0023,8.5776,8.6031,91900.0],["2002-01-15",8.6626,8.6626,8.4417,8.5776,29700.0],["2002-01-16",8.5776,8.5776,8.2549,8.2549,67500.0],["2002-01-17",8.2634,8.2804,8.0256,8.2804,100500.0],["2002-01-18",8.3229,8.3229,7.9577,7.9831,96900.0],["2002-01-22",7.9916,7.9916,7.618,7.618,145300.0],["2002-01-23",7.516,7.7623,7.1678,7.7284,368500.0],["2002-01-24",7.7369,8.1105,7.7369,8.0681,90400.0],["2002-01-25",8.0681,8.0681,7.8133,7.8558,92400.0],["2002-01-28",7.8982,7.9067,7.7708,7.8048,49100.0],["2002-01-29",7.8048,7.8048,7.2952,7.3292,214700.0],["2002-01-30",7.3632,7.6434,7.3037,7.6434,153200.0],["2002-01-31",7.6434,7.8133,7.6434,7.6434,61400.0],["2002-02-01",7.6519,7.6519,7.3887,7.533,94300.0],["2002-02-04",7.4906,7.4906,7.3462,7.3632,61200.0],["2002-02-05",7.3292,7.3377,7.1339,7.1424,58500.0],["2002-02-06",7.1933,7.2103,7.0065,7.0659,74400.0],["2002-02-07",7.0914,7.1339,7.0065,7.0065,51000.0],["2002-02-08",6.964,7.0914,6.6668,7.0914,75400.0],["2002-02-11",7.1339,7.2018,7.0914,7.0999,55100.0],["2002-02-12",7.0914,7.1169,7.0235,7.0489,97100.0],["2002-02-13",7.1339,7.1424,6.93,6.93,92800.0],["2002-02-14",6.8961,6.9216,6.2846,6.2846,140300.0],["2002-02-15",6.2846,6.2846,6.0383,6.1827,316700.0],["2002-02-19",5.6477,6.1147,5.5627,5.6052,257100.0],["2002-02-20",5.6137,5.792,5.6137,5.7581,239500.0],["2002-02-21",5.7581,5.843,5.4778,5.4778,118200.0],["2002-02-22",5.4778,5.4778,4.9258,4.9597,126700.0],["2002-02-25",4.9597,5.2485,4.9258,5.1806,316600.0],["2002-02-26",5.3929,5.4183,5.1126,5.257,182400.0],["2002-02-27",5.274,5.6901,5.274,5.6901,193200.0],["2002-02-28",5.6476,6.0723,5.6476,5.9449,325500.0],["2002-03-01",5.9364,6.0298,5.7411,6.0298,106000.0],["2002-03-04",6.1147,6.1147,5.9449,6.0638,164200.0],["2002-03-05",6.1487,6.7942,6.1487,6.6668,234400.0],["2002-03-06",6.7517,7.1169,6.5818,7.0574,87800.0],["2002-03-07",7.1339,7.2188,6.9131,6.9385,170600.0],["2002-03-08",7.0914,8.1445,7.0914,7.8218,261200.0],["2002-03-11",7.7708,7.8982,7.6434,7.6604,212700.0],["2002-03-12",7.6689,7.7963,7.618,7.6859,104000.0],["2002-03-13",7.7029,8.0256,7.6689,7.9237,109900.0],["2002-03-14",7.4311,7.7284,6.3271,7.3037,634000.0],["2002-03-15",7.3462,7.7453,7.3207,7.601,186300.0],["2002-03-18",7.3887,7.6604,7.3887,7.6519,192100.0],["2002-03-19",7.7369,8.1955,7.6434,8.0851,221500.0],["2002-03-20",8.0681,8.0766,7.8982,7.9152,119500.0],["2002-03-21",7.8812,8.0511,7.8133,8.0511,132300.0],["2002-03-22",8.0511,8.102,8.0171,8.0766,156300.0],["2002-03-25",8.0766,8.1105,7.9322,7.9831,120400.0],["2002-03-26",8.0086,8.153,8.0001,8.153,140000.0],["2002-03-27",8.153,8.6456,8.153,8.6456,305700.0],["2002-03-28",8.8579,8.8579,8.3229,8.4502,236600.0],["2002-04-01",8.4078,8.5352,8.2549,8.4672,134800.0],["2002-04-02",8.4078,8.4757,8.3653,8.3653,90600.0],["2002-04-03",8.2804,8.2804,7.5585,7.5755,153600.0],["2002-04-04",7.3462,7.7369,7.3462,7.7369,146800.0],["2002-04-05",7.7963,7.8558,7.7114,7.8558,145200.0],["2002-04-08",7.8558,8.0596,7.8218,8.0086,72800.0],["2002-04-09",7.9237,8.2379,7.9237,7.9916,93000.0],["2002-04-10",8.0256,8.2549,8.0256,8.0681,89800.0],["2002-04-11",8.153,8.3568,8.1105,8.136,102700.0],["2002-04-12",8.1105,8.7305,8.1105,8.7305,116000.0],["2002-04-15",8.6031,8.6201,8.4417,8.6031,225800.0],["2002-04-16",8.6201,9.6817,8.6201,9.1636,201700.0],["2002-04-17",9.2231,9.5118,9.0787,9.0957,91900.0],["2002-04-18",9.0193,9.0787,8.8919,9.0702,88200.0],["2002-04-19",9.0702,9.6562,9.0702,9.5033,93500.0],["2002-04-22",9.4269,9.4269,8.4502,8.6116,140300.0],["2002-04-23",8.6201,9.3165,8.6201,9.3165,63300.0],["2002-04-24",9.3165,9.3165,8.5776,8.6626,194400.0],["2002-04-25",8.6456,9.2995,8.6116,9.257,102400.0],["2002-04-26",9.1297,9.1382,8.4927,8.5606,89600.0],["2002-04-29",8.5946,8.9088,8.5946,8.79,76700.0],["2002-04-30",8.7984,8.9173,8.7984,8.9173,49100.0],["2002-05-01",8.8749,9.3335,8.7475,9.0957,75800.0],["2002-05-02",9.1042,9.325,8.4927,8.739,161200.0],["2002-05-03",8.705,8.8749,8.6031,8.8324,98600.0],["2002-05-06",8.79,9.1721,8.79,9.0023,115900.0],["2002-05-07",9.0023,9.0023,8.6711,8.688,46500.0],["2002-05-08",8.7475,9.2486,8.6965,9.2401,70800.0],["2002-05-09",9.0872,9.0872,8.6965,8.7305,85000.0],["2002-05-10",8.739,8.8919,8.5606,8.705,131700.0],["2002-05-13",8.6626,8.9173,8.6626,8.9089,64000.0],["2002-05-14",8.9173,9.86,8.9173,9.8515,244800.0],["2002-05-15",9.9365,10.1148,9.6053,9.8346,157600.0],["2002-05-16",9.5543,9.7836,9.0023,9.291,127400.0],["2002-05-17",9.291,9.6647,9.257,9.6647,54000.0],["2002-05-20",9.6902,9.7496,8.9173,9.0362,75000.0],["2002-05-21",9.0447,9.2995,8.8749,9.0957,88400.0],["2002-05-22",9.0957,9.2061,8.8494,9.1212,54500.0],["2002-05-23",9.1212,9.5118,9.0702,9.5118,118900.0],["2002-05-24",9.3675,9.4864,9.2571,9.2655,42100.0],["2002-05-28",9.2655,9.2655,8.5776,9.2146,128400.0],["2002-05-29",9.5968,9.6222,9.2655,9.4864,70100.0],["2002-05-30",9.4864,9.4864,9.1297,9.4779,90700.0],["2002-05-31",9.4269,9.4269,9.1042,9.1042,139700.0],["2002-06-03",9.0872,9.2995,8.4418,8.4502,160800.0],["2002-06-04",8.4502,9.257,8.3144,9.1212,120800.0],["2002-06-05",8.705,9.1382,8.705,9.1382,73600.0],["2002-06-06",8.9173,8.9173,8.0681,8.0766,103200.0],["2002-06-07",8.0681,8.79,7.9831,8.6626,161700.0],["2002-06-10",8.6626,8.6626,8.0681,8.0766,68100.0],["2002-06-11",8.0256,8.2804,7.4736,7.4736,52200.0],["2002-06-12",7.5585,7.8133,7.4226,7.7623,113700.0],["2002-06-13",7.7538,7.7538,6.964,6.981,53200.0],["2002-06-14",6.8791,7.7284,6.7177,7.6095,112100.0],["2002-06-17",7.6095,7.9067,7.601,7.8982,59300.0],["2002-06-18",7.8982,8.0511,7.7623,7.7623,52100.0],["2002-06-19",7.8473,7.8897,7.2188,7.7708,212100.0],["2002-06-20",7.3462,7.8558,7.3462,7.6604,98900.0],["2002-06-21",7.6689,8.0511,7.6689,7.8897,111800.0],["2002-06-24",7.9831,8.0086,7.2443,7.516,114000.0],["2002-06-25",7.516,7.8473,7.4311,7.5245,58400.0],["2002-06-26",7.4991,7.7284,7.1933,7.6434,91300.0],["2002-06-27",7.7114,7.8473,7.4056,7.8388,76700.0],["2002-06-28",7.8133,7.8558,7.0405,7.7284,233300.0],["2002-07-01",7.7284,7.7284,6.7092,7.0489,116200.0],["2002-07-02",6.8791,6.9046,6.4545,6.6838,68400.0],["2002-07-03",6.5988,6.9725,6.2761,6.9385,48300.0],["2002-07-05",7.3037,7.7284,7.2528,7.7284,61800.0],["2002-07-08",7.6434,8.0171,7.4311,7.7708,113000.0],["2002-07-09",7.7963,7.9831,7.4056,7.4056,63200.0],["2002-07-10",7.4226,7.55,6.8961,7.1084,33900.0],["2002-07-11",7.1084,7.3037,6.93,7.0914,45800.0],["2002-07-12",7.1763,7.2443,6.4969,6.6668,57400.0],["2002-07-15",6.6668,6.7347,6.3356,6.6923,54000.0],["2002-07-16",6.6923,6.7432,6.412,6.5564,40200.0],["2002-07-17",6.7942,6.8621,6.0298,6.5564,132800.0],["2002-07-18",6.5564,7.0065,6.3271,6.3271,59700.0],["2002-07-19",6.2846,6.6243,6.0298,6.0298,85100.0],["2002-07-22",6.1147,6.1997,5.9619,6.1402,56200.0],["2002-07-23",6.1657,6.1657,4.9088,5.0956,184100.0],["2002-07-24",5.1041,5.206,4.9258,5.1806,229900.0],["2002-07-25",5.3929,5.5203,5.2655,5.3929,115500.0],["2002-07-26",5.5203,5.5797,5.2485,5.2485,101100.0],["2002-07-29",5.257,6.4375,5.0532,6.378,98300.0],["2002-07-30",6.4545,6.4545,5.9619,6.2336,79100.0],["2002-07-31",6.2167,6.2846,5.9874,5.9874,78000.0],["2002-08-01",5.9874,6.0128,5.5288,5.86,36300.0],["2002-08-02",5.775,5.843,5.6816,5.792,89400.0],["2002-08-05",5.792,5.8175,5.24,5.24,168200.0],["2002-08-06",5.3249,5.6731,5.3249,5.6731,210400.0],["2002-08-07",5.7326,5.9534,5.4608,5.9534,64600.0],["2002-08-08",5.8685,6.0978,5.826,5.9449,69500.0],["2002-08-09",5.9449,6.0298,5.775,5.775,31100.0],["2002-08-12",5.7496,5.7496,5.4183,5.6137,47000.0],["2002-08-13",5.6052,5.809,5.4778,5.5118,1028500.0],["2002-08-14",5.5203,6.0128,5.4693,5.9449,96000.0],["2002-08-15",6.0298,6.0298,5.775,5.792,63400.0],["2002-08-16",5.7665,5.8175,5.7241,5.8175,22600.0],["2002-08-19",5.8175,5.9109,5.775,5.775,28800.0],["2002-08-20",5.775,5.86,5.6137,5.7665,29600.0],["2002-08-21",5.7665,6.3525,5.6816,6.3525,153400.0],["2002-08-22",6.3525,6.7517,6.2421,6.4969,56400.0],["2002-08-23",6.5394,6.5903,6.0723,6.0723,43900.0],["2002-08-26",6.1572,6.3441,6.0213,6.3356,38500.0],["2002-08-27",6.3441,6.429,5.86,5.86,38700.0],["2002-08-28",5.86,6.1572,5.86,5.9619,64800.0],["2002-08-29",6.0298,6.1827,5.9619,5.9619,40200.0],["2002-08-30",5.9704,6.0723,5.9619,5.9619,64900.0],["2002-09-03",5.9619,6.0298,5.9619,5.9704,81200.0],["2002-09-04",5.9704,6.5394,5.9619,6.5394,53300.0],["2002-09-05",6.5394,6.5394,5.809,5.809,58600.0],["2002-09-06",5.9874,6.4205,5.9024,6.1572,84800.0],["2002-09-09",6.1402,6.1402,5.8685,5.9704,41200.0],["2002-09-10",5.9874,6.1232,5.877,6.0723,59400.0],["2002-09-11",6.1487,6.2761,5.877,5.877,55400.0],["2002-09-12",5.9619,6.1147,5.9619,6.1147,70700.0],["2002-09-13",6.1147,6.6668,6.0808,6.4799,70900.0],["2002-09-16",6.395,6.5394,6.1572,6.1657,44800.0],["2002-09-17",6.1912,6.4545,6.1147,6.3271,79700.0],["2002-09-18",6.1572,6.3695,6.0808,6.1742,111400.0],["2002-09-19",6.1742,6.2421,6.1572,6.1572,34300.0],["2002-09-20",6.2846,6.2846,6.1572,6.1742,148000.0],["2002-09-23",6.1742,6.2421,6.1572,6.1742,36300.0],["2002-09-24",6.1572,6.1657,5.8345,6.0128,346000.0],["2002-09-25",6.0723,6.5818,6.0723,6.5818,96900.0],["2002-09-26",6.6243,6.9216,6.4969,6.7517,95400.0],["2002-09-27",6.7517,6.7517,6.2252,6.2676,61200.0],["2002-09-30",6.1997,6.7262,6.1827,6.6583,118600.0],["2002-10-01",6.7432,6.7772,6.5564,6.7772,102700.0],["2002-10-02",6.7602,6.7602,6.5394,6.5394,95000.0],["2002-10-03",6.5479,6.6158,6.2846,6.3865,132500.0],["2002-10-04",6.4714,6.4884,6.1912,6.1997,41200.0],["2002-10-07",6.2846,6.3101,6.1742,6.1912,32700.0],["2002-10-08",6.1827,6.5139,6.1572,6.4545,73800.0],["2002-10-09",6.5394,6.5394,6.1572,6.1742,56500.0],["2002-10-10",6.1742,6.5224,6.1742,6.5224,62700.0],["2002-10-11",6.6073,6.9895,6.4969,6.8366,138700.0],["2002-10-14",6.7517,6.8791,6.7347,6.8621,34400.0],["2002-10-15",6.8706,7.0659,6.8706,7.0574,114700.0],["2002-10-16",6.9555,6.9895,6.7092,6.9555,39700.0],["2002-10-17",6.998,7.516,6.998,7.516,112100.0],["2002-10-18",7.601,7.6349,7.4566,7.6265,67400.0],["2002-10-21",7.1169,7.2443,6.8027,7.2443,124500.0],["2002-10-22",7.2273,7.4056,7.1763,7.3462,104900.0],["2002-10-23",7.3037,7.618,7.2188,7.55,155400.0],["2002-10-24",7.6264,7.6434,7.2273,7.4056,62400.0],["2002-10-25",7.3462,7.9831,7.3462,7.9831,88600.0],["2002-10-28",8.0256,8.0256,7.4566,7.4651,53600.0],["2002-10-29",7.3887,7.7708,7.2188,7.7708,64000.0],["2002-10-30",7.7284,7.7284,7.516,7.601,53400.0],["2002-10-31",7.6265,7.7453,7.1763,7.2443,158900.0],["2002-11-01",7.2273,7.2273,6.964,7.1084,132300.0],["2002-11-04",7.1933,7.6859,7.1339,7.601,69900.0],["2002-11-05",7.5585,7.567,7.3292,7.4056,65400.0],["2002-11-06",7.4906,7.4906,6.9131,7.2613,95800.0],["2002-11-07",7.0065,7.3292,6.9046,7.3292,54300.0],["2002-11-08",7.3037,7.4311,7.0065,7.0235,32600.0],["2002-11-11",7.0489,7.0489,6.8196,6.8196,42600.0],["2002-11-12",6.8366,7.2103,6.8196,7.1339,57500.0],["2002-11-13",7.0914,7.3377,6.947,7.1509,45400.0],["2002-11-14",7.1763,7.618,7.1763,7.5925,100200.0],["2002-11-15",7.601,7.6349,7.4311,7.4736,120500.0],["2002-11-18",7.5585,7.6265,7.2613,7.4736,68900.0],["2002-11-19",7.4311,7.6095,7.4141,7.5076,33700.0],["2002-11-20",7.5925,7.6265,7.516,7.584,47800.0],["2002-11-21",7.618,7.8812,7.5585,7.8812,251100.0],["2002-11-22",7.8982,7.8982,7.7284,7.7453,36000.0],["2002-11-25",7.6859,8.0681,7.6859,8.0681,93300.0],["2002-11-26",8.0681,8.0681,7.6434,7.7623,42400.0],["2002-11-27",7.8473,8.4927,7.8473,8.3653,191600.0],["2002-11-29",8.3823,8.4842,8.187,8.2124,38700.0],["2002-12-02",8.2379,8.3653,7.8727,8.1955,114700.0],["2002-12-03",8.1955,8.4078,7.8558,8.1955,61500.0],["2002-12-04",8.204,8.204,7.0489,7.5415,219100.0],["2002-12-05",7.5585,7.5585,6.7942,6.8112,182300.0],["2002-12-06",6.7942,7.0659,6.7092,6.7517,229800.0],["2002-12-09",6.6668,6.7517,6.5818,6.5818,182500.0],["2002-12-10",6.5564,6.6073,6.3695,6.412,118200.0],["2002-12-11",6.412,6.5734,6.3695,6.446,214300.0],["2002-12-12",6.4375,6.6243,6.412,6.4714,34500.0],["2002-12-13",6.3271,6.412,6.2931,6.3695,132700.0],["2002-12-16",6.378,6.5139,6.3695,6.5139,100900.0],["2002-12-17",6.5054,6.5139,6.3271,6.3356,96400.0],["2002-12-18",6.3356,6.3525,6.2676,6.3101,106700.0],["2002-12-19",6.3695,6.6243,6.3101,6.3865,51500.0],["2002-12-20",6.5394,6.5394,6.3186,6.5394,93100.0],["2002-12-23",6.5734,6.7602,6.4969,6.7092,66900.0],["2002-12-24",6.7517,6.7687,6.4799,6.5224,13900.0],["2002-12-26",6.5309,6.7772,6.4205,6.4375,45200.0],["2002-12-27",6.4545,6.5479,6.3695,6.412,49100.0],["2002-12-30",6.412,6.4714,6.3441,6.361,85400.0],["2002-12-31",6.3695,6.412,6.3525,6.3525,119400.0],["2003-01-02",6.3695,6.5394,6.3101,6.412,198100.0],["2003-01-03",6.2931,6.3695,6.1147,6.361,668900.0],["2003-01-06",6.3695,6.5139,6.1147,6.3441,273300.0],["2003-01-07",6.3865,6.4375,5.9959,6.1572,129300.0],["2003-01-08",6.1572,6.1572,5.9279,5.9364,262000.0],["2003-01-09",5.9449,6.0723,5.877,5.9279,113800.0],["2003-01-10",5.9619,6.0978,5.9279,5.9449,77200.0],["2003-01-13",6.0298,6.0298,5.8515,5.9024,70700.0],["2003-01-14",5.843,5.8939,5.5203,5.8175,158400.0],["2003-01-15",6.1572,6.3695,5.9024,5.9279,289900.0],["2003-01-16",5.9874,6.2761,5.6476,5.7411,140200.0],["2003-01-17",5.7411,5.9534,5.7411,5.7665,83900.0],["2003-01-21",5.775,5.775,5.6052,5.6052,49700.0],["2003-01-22",5.6052,5.7581,5.5627,5.6307,80300.0],["2003-01-23",5.6646,5.7326,5.4778,5.5882,56000.0],["2003-01-24",5.6052,5.6052,5.3334,5.3419,47300.0],["2003-01-27",5.3504,5.4353,5.3079,5.3589,46500.0],["2003-01-28",5.3589,5.4099,5.2825,5.3334,119500.0],["2003-01-29",5.291,5.291,4.9343,5.2655,112500.0],["2003-01-30",5.24,5.24,5.0362,5.0447,51800.0],["2003-01-31",5.1126,5.1721,5.0107,5.0956,97300.0],["2003-02-03",5.1126,5.3334,5.1126,5.3164,160400.0],["2003-02-04",5.291,5.3844,5.1806,5.3589,50700.0],["2003-02-05",5.4353,5.4778,5.1805,5.189,47200.0],["2003-02-06",5.223,5.3504,5.0956,5.0956,26200.0],["2003-02-07",5.1636,5.1636,5.0362,5.0362,43100.0],["2003-02-10",5.0447,5.1551,5.0107,5.1551,45900.0],["2003-02-11",5.1806,5.24,4.8408,5.0532,56600.0],["2003-02-12",5.0532,5.0532,4.8408,4.8408,58100.0],["2003-02-13",4.8833,4.9428,4.7474,4.8493,197000.0],["2003-02-14",4.8493,4.9512,4.8408,4.8408,76900.0],["2003-02-18",4.8578,5.1806,4.8408,5.1806,506600.0],["2003-02-19",5.223,5.223,5.0192,5.0956,112100.0],["2003-02-20",5.1381,5.1806,5.0532,5.1806,86100.0],["2003-02-21",5.206,5.3929,5.0956,5.1806,113500.0],["2003-02-24",5.2485,5.274,5.0532,5.0532,103200.0],["2003-02-25",5.0532,5.2655,5.0532,5.2655,79300.0],["2003-02-26",5.1806,5.1975,5.0532,5.1721,133800.0],["2003-02-27",5.206,5.274,5.1296,5.24,150900.0],["2003-02-28",5.24,5.3419,5.223,5.223,71100.0],["2003-03-03",5.2315,5.3079,5.223,5.2315,62500.0],["2003-03-04",5.2315,5.3334,5.2315,5.2485,21400.0],["2003-03-05",5.24,5.3079,5.223,5.223,39300.0],["2003-03-06",5.223,5.2655,5.189,5.223,95700.0],["2003-03-07",5.223,5.4014,5.223,5.2655,47900.0],["2003-03-10",5.24,5.291,5.223,5.2315,69300.0],["2003-03-11",5.2485,5.274,5.223,5.2655,90000.0],["2003-03-12",5.2655,5.2825,5.2655,5.2655,67700.0],["2003-03-13",5.3079,5.3759,5.2655,5.3759,72700.0],["2003-03-14",5.4353,5.5118,5.3249,5.4353,42100.0],["2003-03-17",5.2655,5.5457,5.2485,5.5457,181400.0],["2003-03-18",5.5882,5.5967,5.3759,5.5967,121500.0],["2003-03-19",5.5967,5.86,5.5967,5.8345,37200.0],["2003-03-20",5.775,5.9449,5.5967,5.8345,50900.0],["2003-03-21",5.86,6.1827,5.86,6.1657,71200.0],["2003-03-24",6.1657,6.1657,5.8685,5.9449,71900.0],["2003-03-25",5.9024,6.0383,5.7496,5.9704,68500.0],["2003-03-26",5.9279,6.0808,5.775,5.775,111400.0],["2003-03-27",5.7496,5.9449,5.7326,5.9449,172500.0],["2003-03-28",5.877,5.8854,5.6476,5.6646,58400.0],["2003-03-31",5.6222,5.775,5.5627,5.5627,96100.0],["2003-04-01",5.5797,5.6477,5.4693,5.5967,80400.0],["2003-04-02",5.6816,5.9789,5.6646,5.9789,54800.0],["2003-04-03",6.0638,6.0723,5.6222,5.6307,38300.0],["2003-04-04",5.6137,5.7241,5.5542,5.6052,30000.0],["2003-04-07",5.7326,6.0298,5.6052,5.6816,71500.0],["2003-04-08",5.6816,5.7071,5.4863,5.5542,57600.0],["2003-04-09",5.5627,5.775,5.5033,5.5882,71100.0],["2003-04-10",5.6052,5.6816,5.5372,5.6222,29500.0],["2003-04-11",5.7071,5.7156,5.5372,5.6052,56600.0],["2003-04-14",5.6646,5.8939,5.6307,5.8175,33400.0],["2003-04-15",5.792,5.9534,5.6052,5.8854,72300.0],["2003-04-16",5.8345,5.877,5.5372,5.5542,44400.0],["2003-04-17",5.6392,5.9449,5.6307,5.9449,67800.0],["2003-04-21",5.9449,5.9449,5.5542,5.6731,69800.0],["2003-04-22",5.6731,5.8854,5.5457,5.7496,57100.0],["2003-04-23",5.792,5.9279,5.7496,5.843,34400.0],["2003-04-24",5.8005,5.9024,5.6646,5.6901,22800.0],["2003-04-25",5.6731,5.86,5.5627,5.6392,24000.0],["2003-04-28",5.7241,5.9449,5.7241,5.9449,50300.0],["2003-04-29",5.86,5.8939,5.7835,5.8005,61200.0],["2003-04-30",5.775,5.9449,5.7665,5.843,103300.0],["2003-05-01",5.86,5.9874,5.8175,5.9874,60400.0],["2003-05-02",5.9619,6.0213,5.8685,5.8854,43000.0],["2003-05-05",5.9194,5.9364,5.6222,5.8685,95800.0],["2003-05-06",5.9024,5.9449,5.6986,5.9109,143700.0],["2003-05-07",5.9024,5.9449,5.843,5.86,102500.0],["2003-05-08",5.86,5.9449,5.843,5.9279,98200.0],["2003-05-09",5.9279,5.9874,5.9024,5.9364,42800.0],["2003-05-12",5.9024,5.9449,5.9024,5.9364,46100.0],["2003-05-13",5.9789,6.0213,5.9024,5.9874,92500.0],["2003-05-14",6.0213,6.1572,5.9874,6.1147,40000.0],["2003-05-15",6.1742,6.2676,6.0638,6.0723,55800.0],["2003-05-16",6.0043,6.1827,5.7156,5.7241,139200.0],["2003-05-19",5.775,5.9534,5.2655,5.86,102300.0],["2003-05-20",5.9024,5.9449,5.86,5.9024,92800.0],["2003-05-21",5.877,5.9279,5.826,5.8685,97600.0],["2003-05-22",5.9449,6.0128,5.8854,5.9874,80100.0],["2003-05-23",5.9874,6.0213,5.9874,5.9874,41900.0],["2003-05-27",5.9958,6.2846,5.9958,6.2252,49600.0],["2003-05-28",6.2252,6.5564,6.1997,6.4969,195800.0],["2003-05-29",6.463,6.5818,6.3695,6.412,134700.0],["2003-05-30",6.4969,6.8281,6.4969,6.8112,149100.0],["2003-06-02",6.8791,7.0065,6.5818,6.5903,121800.0],["2003-06-03",6.4205,6.6668,6.4205,6.6158,77600.0],["2003-06-04",6.6668,6.9555,6.6243,6.9131,164600.0],["2003-06-05",6.7942,6.8536,6.6668,6.8536,127400.0],["2003-06-06",6.9216,6.964,6.8706,6.93,82900.0],["2003-06-09",6.93,6.9555,6.7942,6.7942,80200.0],["2003-06-10",6.8027,6.9216,6.7942,6.9131,69700.0],["2003-06-11",6.9131,7.1339,6.8196,6.9895,71400.0],["2003-06-12",6.964,7.2018,6.964,7.1933,32900.0],["2003-06-13",7.1509,7.1509,6.8451,6.8451,75500.0],["2003-06-16",6.8961,6.964,6.8366,6.964,87300.0],["2003-06-17",6.964,6.964,6.7942,6.8791,58900.0],["2003-06-18",6.8536,6.8706,6.7942,6.8112,75200.0],["2003-06-19",6.7942,6.8706,6.5734,6.7942,87000.0],["2003-06-20",6.8027,6.8281,6.7432,6.8281,180000.0],["2003-06-23",6.7942,6.8366,6.7857,6.7942,276900.0],["2003-06-24",6.7942,7.0235,6.5309,6.9216,180700.0],["2003-06-25",6.8366,6.9385,6.7517,6.8027,150300.0],["2003-06-26",6.7942,6.9216,6.7092,6.7092,84900.0],["2003-06-27",6.7347,7.0489,6.7347,6.964,156100.0],["2003-06-30",7.0235,7.032,6.7857,6.8791,349600.0],["2003-07-01",6.9216,7.0235,6.8621,6.9216,162100.0],["2003-07-02",6.9216,7.2188,6.8876,7.1678,159000.0],["2003-07-03",6.9216,7.1678,6.7942,6.8196,72600.0],["2003-07-07",6.8196,7.2188,6.8196,7.2188,224100.0],["2003-07-08",7.3887,7.8727,7.3887,7.7114,518100.0],["2003-07-09",7.6434,8.1785,7.5585,8.0681,413600.0],["2003-07-10",8.0001,8.0001,7.601,7.7538,186800.0],["2003-07-11",7.8133,8.0681,7.7284,7.8982,203500.0],["2003-07-14",7.9831,8.153,7.8897,8.102,191600.0],["2003-07-15",8.153,8.2379,8.1105,8.1785,134200.0],["2003-07-16",8.2634,8.3568,8.1785,8.2974,241800.0],["2003-07-17",8.2379,8.2379,7.6859,7.6859,205700.0],["2003-07-18",7.6859,8.0681,7.6859,7.9662,77700.0],["2003-07-21",7.9407,7.9407,7.5076,7.7284,98200.0],["2003-07-22",7.6859,7.9322,7.4736,7.8303,141100.0],["2003-07-23",7.8558,8.0341,7.6265,7.9322,89300.0],["2003-07-24",8.0171,8.0256,7.7623,7.9067,93800.0],["2003-07-25",7.9322,7.9831,7.7538,7.9577,72000.0],["2003-07-28",7.8982,8.0681,7.8897,8.0681,130300.0],["2003-07-29",8.0681,8.0766,7.8133,8.0596,172400.0],["2003-07-30",8.0171,8.3229,7.8558,8.3229,181400.0],["2003-07-31",8.3144,9.1721,8.2294,9.0872,483200.0],["2003-08-01",9.0447,9.1551,8.756,8.7645,560900.0],["2003-08-04",8.8154,8.8579,8.3653,8.4927,187600.0],["2003-08-05",8.4927,8.4927,7.9577,7.9577,115700.0],["2003-08-06",8.0256,8.2719,7.8727,8.2634,86600.0],["2003-08-07",8.2379,8.2379,7.7708,7.8982,376500.0],["2003-08-08",7.8982,8.1955,7.7793,8.0681,131300.0],["2003-08-11",8.153,8.3568,8.1105,8.2464,57100.0],["2003-08-12",8.2974,8.4163,8.0511,8.4163,115300.0],["2003-08-13",8.4163,8.6795,8.3568,8.4248,168000.0],["2003-08-14",8.4927,8.705,8.4672,8.5691,80400.0],["2003-08-15",8.6201,8.7475,8.4502,8.4842,35700.0],["2003-08-18",8.5097,8.8494,8.5097,8.739,70500.0],["2003-08-19",8.7899,8.9173,8.6541,8.9004,57600.0],["2003-08-20",8.8239,8.8749,8.7475,8.8749,39700.0],["2003-08-21",8.9004,9.1297,8.8324,9.0787,109800.0],["2003-08-22",9.0362,9.0447,8.5606,8.6795,102700.0],["2003-08-25",8.722,8.773,8.5861,8.5861,28000.0],["2003-08-26",8.5352,8.5776,8.2634,8.5267,111500.0],["2003-08-27",8.4927,8.8834,8.4672,8.79,88500.0],["2003-08-28",8.8324,8.8324,8.4927,8.7475,84100.0],["2003-08-29",8.722,8.8494,8.6031,8.705,36900.0],["2003-09-02",8.79,9.0957,8.6626,9.0617,156000.0],["2003-09-03",9.1212,9.1297,8.9343,9.0447,82100.0],["2003-09-04",9.0362,9.1127,8.8069,8.8069,66500.0],["2003-09-05",8.79,9.0787,8.688,9.0787,91000.0],["2003-09-08",9.1127,9.1127,8.6371,8.756,189100.0],["2003-09-09",8.6711,8.7815,8.6371,8.722,170500.0],["2003-09-10",8.9173,8.9343,8.0256,8.1105,441200.0],["2003-09-11",8.1105,8.4672,8.1105,8.4078,112200.0],["2003-09-12",8.4502,8.4502,8.1105,8.136,96700.0],["2003-09-15",8.136,8.2464,7.4736,7.6265,176500.0],["2003-09-16",7.7453,8.1955,7.5585,8.1955,223500.0],["2003-09-17",8.187,8.2294,7.8727,7.9237,58000.0],["2003-09-18",7.8388,8.4333,7.8388,8.2974,73300.0],["2003-09-19",8.17,8.17,7.7453,7.8133,96700.0],["2003-09-22",7.7708,8.2209,7.6859,7.9662,84500.0],["2003-09-23",8.0086,8.2209,7.7708,7.8303,68500.0],["2003-09-24",7.8558,7.8558,7.3377,7.4651,264400.0],["2003-09-25",7.533,7.618,7.1848,7.1848,116900.0],["2003-09-26",7.2783,7.516,7.0489,7.1254,131100.0],["2003-09-29",7.0829,7.3887,7.0829,7.3887,83600.0],["2003-09-30",7.3207,7.3207,6.8366,7.0065,255000.0],["2003-10-01",7.0489,7.618,7.0489,7.516,169300.0],["2003-10-02",7.4906,7.516,7.3717,7.4566,130200.0],["2003-10-03",7.6434,7.9322,7.6434,7.7708,226400.0],["2003-10-06",7.7538,7.8048,7.6434,7.6519,66200.0],["2003-10-07",7.601,7.8048,7.3547,7.7708,107500.0],["2003-10-08",7.7284,7.7878,7.516,7.6434,76300.0],["2003-10-09",7.6859,7.9831,7.6859,7.7878,78600.0],["2003-10-10",7.7453,7.7453,7.4311,7.7369,71500.0],["2003-10-13",7.7708,8.1275,7.7538,7.9831,61400.0],["2003-10-14",7.9662,7.9662,7.6944,7.7963,136300.0],["2003-10-15",7.7963,7.8133,7.601,7.7114,47200.0],["2003-10-16",7.6689,7.9662,7.6689,7.8727,136200.0],["2003-10-17",7.9407,7.9577,7.3292,7.5585,186900.0],["2003-10-20",7.533,7.7878,7.533,7.6944,65800.0],["2003-10-21",7.6604,7.6859,7.4141,7.4226,394200.0],["2003-10-22",7.3717,7.3717,7.0235,7.0235,119600.0],["2003-10-23",7.0065,7.3717,7.0065,7.3037,109600.0],["2003-10-24",7.2613,7.2613,6.9216,6.9725,94700.0],["2003-10-27",7.1339,7.3462,7.1339,7.2782,63900.0],["2003-10-28",7.3207,7.5585,7.3037,7.4736,84400.0],["2003-10-29",7.4481,7.8133,7.4481,7.7708,122400.0],["2003-10-30",7.8558,7.9916,7.6604,7.7538,217800.0],["2003-10-31",7.7284,7.8218,7.4226,7.4226,74100.0],["2003-11-03",7.4566,7.7114,7.4481,7.6859,86100.0],["2003-11-04",7.6434,7.6434,7.4396,7.5925,59800.0],["2003-11-05",7.5415,7.6349,7.4311,7.4311,69300.0],["2003-11-06",7.3887,7.8303,7.3887,7.7623,205000.0],["2003-11-07",7.7623,7.9577,7.7623,7.9237,161100.0],["2003-11-10",7.8982,8.0511,7.8982,7.9831,137300.0],["2003-11-11",7.8982,7.9747,7.8558,7.8982,49700.0],["2003-11-12",7.8727,8.153,7.8727,8.1105,139600.0],["2003-11-13",8.0001,8.1105,7.8558,8.0341,86000.0],["2003-11-14",8.0766,8.2719,7.9831,7.9831,67100.0],["2003-11-17",7.8982,7.9662,7.6434,7.8558,142500.0],["2003-11-18",7.8558,7.8982,7.601,7.6859,67200.0],["2003-11-19",7.6434,7.9237,7.55,7.8388,96200.0],["2003-11-20",7.9237,7.9237,7.5585,7.6349,146800.0],["2003-11-21",7.7114,7.8558,7.6434,7.7284,145700.0],["2003-11-24",7.8133,8.0681,7.8133,8.0681,98900.0],["2003-11-25",7.9831,8.3229,7.9662,8.3229,119800.0],["2003-11-26",8.3653,8.6711,8.3653,8.4163,180200.0],["2003-11-28",8.4163,8.5267,8.4163,8.5182,42800.0],["2003-12-01",8.4927,8.5691,8.4078,8.5352,120800.0],["2003-12-02",8.4927,8.5267,8.3229,8.4078,95900.0],["2003-12-03",8.4078,8.5861,8.4078,8.5437,114200.0],["2003-12-04",8.5437,8.79,8.4927,8.705,213100.0],["2003-12-05",8.705,8.705,8.4927,8.5097,160500.0],["2003-12-08",8.4842,9.1212,8.4842,8.722,259700.0],["2003-12-09",9.0872,9.0957,8.4502,8.4842,144800.0],["2003-12-10",8.7475,9.8006,8.7475,9.5288,606100.0],["2003-12-11",9.6817,10.514,9.6817,10.0044,437700.0],["2003-12-12",10.1912,10.3186,10.0214,10.2762,256600.0],["2003-12-15",10.3611,10.5734,10.2507,10.4036,207900.0],["2003-12-16",10.2337,10.6159,10.2082,10.6159,146500.0],["2003-12-17",10.6159,10.6159,10.3611,10.514,150500.0],["2003-12-18",10.3866,10.8876,10.2762,10.5904,188400.0],["2003-12-19",10.5904,10.9556,10.3186,10.7603,259000.0],["2003-12-22",10.7603,10.9556,10.6414,10.9556,274600.0],["2003-12-23",10.9556,11.015,10.8197,10.9556,297100.0],["2003-12-24",10.8707,10.9556,10.7348,10.9131,101000.0],["2003-12-26",10.9131,11.0405,10.9046,10.9896,78600.0],["2003-12-29",11.0405,11.7624,11.0405,11.7114,245600.0],["2003-12-30",11.635,11.635,11.2528,11.4652,242800.0],["2003-12-31",11.4652,11.4652,11.2953,11.3293,204700.0],["2004-01-02",11.4652,11.6265,11.2953,11.4567,496800.0],["2004-01-05",11.4652,11.4991,11.2698,11.4991,482000.0],["2004-01-06",10.9131,11.4821,10.9131,11.4227,202600.0],["2004-01-07",11.4312,11.7284,11.3378,11.686,270600.0],["2004-01-08",11.5331,11.7964,11.3632,11.5416,90200.0],["2004-01-09",11.5501,11.635,11.3038,11.4567,138800.0],["2004-01-12",11.3293,11.6605,11.2104,11.5756,124600.0],["2004-01-13",11.6605,11.7199,11.3038,11.5586,96100.0],["2004-01-14",11.5501,11.7199,11.5416,11.635,130300.0],["2004-01-15",11.7199,11.7964,11.2953,11.7964,308200.0],["2004-01-16",11.8049,11.8049,11.5246,11.601,106500.0],["2004-01-20",11.601,11.8728,11.4821,11.8473,232600.0],["2004-01-21",11.8473,11.8728,11.4736,11.7879,239200.0],["2004-01-22",11.7879,11.8049,11.4482,11.5076,186100.0],["2004-01-23",11.5925,11.7624,11.2783,11.4567,103800.0],["2004-01-26",11.5416,11.6775,11.2528,11.6775,159800.0],["2004-01-27",11.635,11.635,11.4652,11.4821,104100.0],["2004-01-28",11.4652,11.635,11.066,11.117,118600.0],["2004-01-29",11.3802,11.3802,10.8707,10.9641,154800.0],["2004-01-30",11.0405,11.049,10.7857,10.8707,142800.0],["2004-02-02",10.7857,11.032,10.6159,10.6329,277400.0],["2004-02-03",10.5479,10.7518,10.4885,10.6159,218300.0],["2004-02-04",10.5479,10.5479,10.2252,10.2422,126000.0],["2004-02-05",10.531,10.7518,10.3101,10.7263,121000.0],["2004-02-06",10.6583,11.1,10.497,10.9556,132100.0],["2004-02-09",10.7518,11.049,10.7518,11.0405,125500.0],["2004-02-10",10.8707,11.4397,10.8707,11.4397,206600.0],["2004-02-11",11.2104,11.3293,10.9556,11.2443,210200.0],["2004-02-12",11.1594,11.2783,10.9216,10.9641,123300.0],["2004-02-13",10.9641,11.2274,10.5819,10.6583,142200.0],["2004-02-17",10.9131,11.1339,10.7433,10.9556,170700.0],["2004-02-18",10.9981,11.0915,10.6159,10.6923,91800.0],["2004-02-19",10.7008,10.8367,10.3951,10.3951,151100.0],["2004-02-20",10.3441,10.8197,10.3441,10.5734,96400.0],["2004-02-23",10.7008,10.7857,10.3271,10.3611,102500.0],["2004-02-24",10.3186,10.5479,9.9365,10.1658,242300.0],["2004-02-25",10.2507,10.4715,10.0384,10.4715,118200.0],["2004-02-26",10.3866,10.6244,10.1573,10.446,112700.0],["2004-02-27",10.531,10.6668,10.4036,10.5394,133300.0],["2004-03-01",10.4545,10.6838,10.4121,10.6583,57700.0],["2004-03-02",10.5734,10.7263,10.4375,10.5479,119800.0],["2004-03-03",10.5564,10.6244,10.2932,10.4885,104300.0],["2004-03-04",10.531,10.6159,10.4375,10.6074,212900.0],["2004-03-05",10.6074,10.8622,10.4715,10.8282,195900.0],["2004-03-08",10.7433,10.8707,10.531,10.531,84800.0],["2004-03-09",10.5394,10.5394,10.1997,10.3611,143100.0],["2004-03-10",10.8707,11.8049,10.8707,11.2613,702200.0],["2004-03-11",11.3123,11.5331,11.2528,11.3972,416900.0],["2004-03-12",11.5501,11.7199,11.4057,11.7199,311700.0],["2004-03-15",11.4227,11.7199,11.066,11.1254,253000.0],["2004-03-16",11.5076,11.8049,11.5076,11.5416,225200.0],["2004-03-17",11.669,11.7454,11.4567,11.5671,348100.0],["2004-03-18",11.635,12.2295,11.4991,12.0172,601000.0],["2004-03-19",12.0257,12.7391,11.7709,12.7051,1407400.0],["2004-03-22",12.7391,12.8664,12.1191,12.2295,698900.0],["2004-03-23",12.5267,12.5692,12.3314,12.3994,298100.0],["2004-03-24",12.3994,12.6117,12.238,12.3654,158300.0],["2004-03-25",12.2465,12.8665,12.2465,12.824,400400.0],["2004-03-26",12.9344,13.3335,12.8919,13.2486,677100.0],["2004-03-29",13.3845,13.6733,13.2741,13.5034,459700.0],["2004-03-30",13.5034,13.5883,13.3166,13.5883,263000.0],["2004-03-31",13.5883,13.7582,13.2231,13.5883,365400.0],["2004-04-01",13.4609,13.6987,13.3081,13.5883,226100.0],["2004-04-02",13.5883,13.9875,13.5544,13.7157,429600.0],["2004-04-05",13.8006,14.1404,13.6478,14.0809,291300.0],["2004-04-06",14.013,14.1573,13.8856,13.8941,319700.0],["2004-04-07",13.9111,13.9111,13.5119,13.7922,282800.0],["2004-04-08",13.6393,13.8176,13.41,13.5374,192500.0],["2004-04-12",13.6138,13.7412,13.393,13.7412,231500.0],["2004-04-13",13.7412,13.928,13.2316,13.3336,333600.0],["2004-04-14",12.9938,13.1637,12.7985,13.1297,480700.0],["2004-04-15",13.5459,13.5883,12.9769,13.1212,178400.0],["2004-04-16",13.1722,13.3081,12.9514,13.1297,169800.0],["2004-04-19",13.1382,13.1637,12.9429,13.1552,116200.0],["2004-04-20",13.1552,13.4185,13.0278,13.0278,190100.0],["2004-04-21",12.9174,13.2826,12.5267,13.2062,221400.0],["2004-04-22",13.0023,13.928,13.0023,13.8941,579200.0],["2004-04-23",14.0639,14.0979,13.7922,14.013,454200.0],["2004-04-26",13.8431,14.1149,13.7667,13.8771,288300.0],["2004-04-27",13.8771,13.9365,13.4185,13.4524,264100.0],["2004-04-28",13.4609,13.4609,12.8665,13.0533,267900.0],["2004-04-29",13.0533,13.0533,12.7645,12.9344,244100.0],["2004-04-30",12.9089,12.9344,12.5692,12.7221,260000.0],["2004-05-03",12.8325,13.2231,12.3994,13.0533,313100.0],["2004-05-04",12.8495,13.2401,12.7391,13.0873,208100.0],["2004-05-05",13.1722,13.1722,12.5267,12.6117,179400.0],["2004-05-06",12.3993,12.3993,11.8983,12.2295,317100.0],["2004-05-07",12.2974,12.4588,11.8983,12.0172,229300.0],["2004-05-10",12.0172,12.0172,11.5076,11.8473,198200.0],["2004-05-11",11.7029,12.221,11.635,12.1531,126100.0],["2004-05-12",11.8898,12.1446,11.4227,11.8898,372200.0],["2004-05-13",11.9747,12.0681,11.7199,11.8473,99100.0],["2004-05-14",11.8558,11.9747,11.6265,11.6435,94300.0],["2004-05-17",11.6775,11.6775,10.7857,11.4652,186800.0],["2004-05-18",11.4652,11.7029,11.3972,11.5925,135200.0],["2004-05-19",11.5501,11.8473,11.2613,11.3972,192200.0],["2004-05-20",11.3972,11.4821,11.1679,11.4567,169700.0],["2004-05-21",11.4567,11.5331,11.3547,11.4312,75700.0],["2004-05-24",11.4227,11.6775,11.1,11.1,183500.0],["2004-05-25",11.1424,11.9747,10.9301,11.8728,292800.0],["2004-05-26",11.8898,11.9577,11.6265,11.8049,224900.0],["2004-05-27",11.6945,12.0936,11.6605,11.8898,93800.0],["2004-05-28",11.8049,12.0002,11.7114,11.7964,96200.0],["2004-06-01",11.9323,12.2295,11.7879,12.1021,116700.0],["2004-06-02",12.187,12.5947,12.0427,12.4333,277600.0],["2004-06-03",12.3484,12.5098,11.9238,11.9238,220600.0],["2004-06-04",12.3144,12.3824,11.8049,12.3824,248000.0],["2004-06-07",12.7476,13.5713,12.3229,13.5713,692200.0],["2004-06-08",14.6669,14.6924,13.7582,13.8006,1383500.0],["2004-06-09",13.8516,14.0639,13.7752,13.928,622700.0],["2004-06-10",14.1404,14.4206,13.8431,14.4206,566300.0],["2004-06-14",14.4206,14.5565,13.9111,14.1828,473300.0],["2004-06-15",14.1489,15.669,14.0979,15.4822,759500.0],["2004-06-16",15.4567,15.4822,14.8028,15.1595,533800.0],["2004-06-17",15.2019,15.7879,15.1425,15.6436,690500.0],["2004-06-18",15.5417,15.72,15.3293,15.3463,477900.0],["2004-06-21",15.3463,15.669,15.3039,15.5501,387100.0],["2004-06-22",15.5417,16.2635,15.4143,16.0088,438800.0],["2004-06-23",15.9663,16.1107,15.7115,15.8219,600800.0],["2004-06-24",15.9918,16.7476,15.9153,16.6882,772100.0],["2004-06-25",16.6967,16.858,16.5183,16.6457,1110800.0],["2004-06-28",16.7646,16.9514,16.357,16.357,1060700.0],["2004-06-29",16.4419,16.5608,16.1786,16.4079,430800.0],["2004-06-30",16.3909,16.5523,16.0172,16.4504,412800.0],["2004-07-01",16.3739,16.6457,16.1361,16.4674,541300.0],["2004-07-02",16.306,16.5183,16.1022,16.4928,359200.0],["2004-07-06",16.5438,16.7476,15.8389,16.3315,459200.0],["2004-07-07",16.6457,16.7476,16.3569,16.5013,453100.0],["2004-07-08",16.4758,16.5353,15.9068,15.9238,614400.0],["2004-07-09",16.3485,16.3739,15.9748,16.1361,351300.0],["2004-07-12",15.9663,16.306,15.9408,16.0088,467000.0],["2004-07-13",16.2296,16.3315,16.0427,16.272,295100.0],["2004-07-14",16.2041,16.306,15.9153,15.9153,318800.0],["2004-07-15",15.9068,16.1871,15.6181,16.0342,241300.0],["2004-07-16",16.2211,16.306,16.0088,16.0682,318400.0],["2004-07-19",15.9238,16.1361,15.7625,16.0342,311100.0],["2004-07-20",16.0257,16.1276,15.703,15.9238,303800.0],["2004-07-21",16.0512,16.0512,15.2869,15.3633,457100.0],["2004-07-22",15.2359,15.2869,14.3102,14.9047,425500.0],["2004-07-23",14.9642,14.9642,14.6329,14.6329,299400.0],["2004-07-26",14.8622,14.8622,14.0724,14.2168,491200.0],["2004-07-27",14.3102,15.3718,14.2253,15.3548,372400.0],["2004-07-28",15.185,15.2019,14.6839,14.9557,306800.0],["2004-07-29",15.0406,15.3718,15.0406,15.2954,341500.0],["2004-07-30",15.2869,15.737,15.134,15.1425,290100.0],["2004-08-02",14.6075,14.9896,14.6075,14.9896,400300.0],["2004-08-03",14.1913,15.2869,14.1913,15.168,456600.0],["2004-08-04",14.8283,14.8368,13.7582,14.5225,641600.0],["2004-08-05",14.5055,14.5055,13.9111,14.0894,345400.0],["2004-08-06",13.7582,13.7667,13.2571,13.4015,542900.0],["2004-08-09",13.4015,13.6223,13.376,13.5629,187800.0],["2004-08-10",13.5883,14.0045,13.5459,13.9195,314600.0],["2004-08-11",13.9195,13.928,13.4015,13.8006,357700.0],["2004-08-12",13.8006,13.8006,13.4015,13.5459,161900.0],["2004-08-13",13.6308,13.6308,13.2147,13.3505,171000.0],["2004-08-16",13.2911,13.8346,13.2147,13.7667,167700.0],["2004-08-17",13.7582,14.0894,13.7327,14.03,275400.0],["2004-08-18",14.0384,14.2423,13.8686,14.2253,220500.0],["2004-08-19",14.013,14.3612,13.962,14.2508,93800.0],["2004-08-20",14.1913,14.7943,14.1064,14.7264,163500.0],["2004-08-23",14.6839,14.7264,13.9705,13.9875,248200.0],["2004-08-24",14.013,14.4631,14.013,14.3782,205500.0],["2004-08-25",14.5225,14.9557,14.5225,14.9387,271000.0],["2004-08-26",14.8622,14.8792,14.565,14.7858,133900.0],["2004-08-27",14.7009,15.083,14.6924,15.0576,118000.0],["2004-08-30",15.2869,15.2869,14.8113,14.9896,150900.0],["2004-08-31",14.9896,15.134,14.8113,15.0915,167300.0],["2004-09-01",15.1,15.6011,15.1,15.2869,275700.0],["2004-09-02",15.7115,15.8983,15.4313,15.8899,357700.0],["2004-09-03",15.9323,16.289,15.8559,16.2635,422600.0],["2004-09-07",16.4334,16.9854,16.4334,16.9769,444200.0],["2004-09-08",16.9854,16.9854,16.1786,16.1786,605000.0],["2004-09-09",16.1871,16.1871,15.117,16.0852,681800.0],["2004-09-10",15.7964,16.2126,15.669,16.0937,339100.0],["2004-09-13",16.1192,16.306,16.0342,16.2211,432900.0],["2004-09-14",16.2211,16.2211,15.9663,16.1192,361500.0],["2004-09-15",15.9068,15.9833,15.754,15.8219,347300.0],["2004-09-16",15.737,16.0257,15.737,15.9238,342200.0],["2004-09-17",15.9238,15.9238,15.5671,15.7115,279500.0],["2004-09-20",15.703,15.703,15.4567,15.5162,251300.0],["2004-09-21",15.4822,15.6521,15.4143,15.5162,229100.0],["2004-09-22",15.3293,15.6266,15.1255,15.5501,338000.0],["2004-09-23",15.5501,15.5671,14.8198,14.9726,305000.0],["2004-09-24",14.9726,15.2614,14.7348,15.083,191800.0],["2004-09-27",15.2869,15.4228,15.117,15.3378,448800.0],["2004-09-28",15.5501,15.703,15.4567,15.5332,369400.0],["2004-09-29",15.4737,15.4737,15.0746,15.3378,180700.0],["2004-09-30",15.6266,15.6945,15.4143,15.4822,268700.0],["2004-10-01",15.117,15.3124,15.1085,15.2784,679900.0],["2004-10-04",15.2784,15.2869,15.0576,15.2019,328400.0],["2004-10-05",15.2189,15.2869,15.1765,15.2359,187000.0],["2004-10-06",15.202,15.3718,15.0236,15.3378,299200.0],["2004-10-07",15.2444,15.2614,14.9047,14.9217,378800.0],["2004-10-08",14.9896,14.9896,14.4801,14.565,362000.0],["2004-10-11",14.8877,15.168,14.565,14.9047,265100.0],["2004-10-12",14.9047,14.9047,14.0469,14.497,474900.0],["2004-10-13",14.7348,14.7348,14.2932,14.4376,296700.0],["2004-10-14",14.497,14.5565,14.3697,14.4376,160700.0],["2004-10-15",14.4461,14.7348,14.2083,14.2253,322300.0],["2004-10-18",14.0554,14.3017,13.8261,14.2677,235800.0],["2004-10-19",14.4376,14.6414,14.0724,14.0809,198400.0],["2004-10-20",14.1064,14.6075,14.0045,14.2677,408700.0],["2004-10-21",14.3782,14.4291,14.1828,14.3527,203100.0],["2004-10-22",14.3951,14.4376,14.2338,14.2847,349300.0],["2004-10-25",14.2847,14.3697,14.1234,14.2847,266700.0],["2004-10-26",14.3951,14.4036,14.0554,14.2847,180200.0],["2004-10-27",14.4206,15.1255,14.2932,15.117,349500.0],["2004-10-28",15.117,15.117,14.4801,15.0066,403400.0],["2004-10-29",15.2699,15.2699,14.7773,14.7773,292000.0],["2004-11-01",14.7858,15.2444,14.5225,14.6584,365000.0],["2004-11-02",14.7773,15.117,14.7433,14.8707,278800.0],["2004-11-03",15.5417,15.5417,15.134,15.2529,316400.0],["2004-11-04",15.4228,15.669,15.151,15.6266,228300.0],["2004-11-05",16.0937,16.1107,15.7115,16.0597,285000.0],["2004-11-08",16.2635,16.2635,15.754,16.0088,234200.0],["2004-11-09",16.1107,16.1192,15.8219,16.0937,166000.0],["2004-11-10",16.1192,16.6712,15.8899,16.4164,485500.0],["2004-11-11",16.3485,16.4928,16.1956,16.2381,512900.0],["2004-11-12",16.2381,16.4334,16.0257,16.4334,167200.0],["2004-11-15",16.4334,16.4334,15.9408,16.0427,201200.0],["2004-11-16",16.0937,16.1192,15.7879,15.8559,243800.0],["2004-11-17",15.8134,16.1786,15.6945,15.7964,218100.0],["2004-11-18",15.8559,15.8559,15.6436,15.7285,235900.0],["2004-11-19",15.7709,15.7964,15.5247,15.6096,253200.0],["2004-11-22",15.737,16.2465,15.6945,16.0597,304600.0],["2004-11-23",16.1786,16.2465,15.8389,16.1276,189500.0],["2004-11-24",16.3315,16.3485,16.0172,16.2296,163600.0],["2004-11-26",16.306,16.34,16.2466,16.323,37200.0],["2004-11-29",16.1531,16.306,15.8984,16.1107,331200.0],["2004-11-30",16.2635,16.306,15.7115,15.8219,410200.0],["2004-12-01",16.0342,16.6797,16.0342,16.5268,471900.0],["2004-12-02",16.5608,16.5608,16.0512,16.2635,190500.0],["2004-12-03",16.4928,16.5778,16.2635,16.5353,241600.0],["2004-12-06",16.5608,16.6117,16.0257,16.1361,341200.0],["2004-12-07",16.2635,16.4419,16.1786,16.3485,658100.0],["2004-12-08",16.7306,17.2487,16.4504,17.1128,1647500.0],["2004-12-09",17.2402,17.6563,17.0364,17.1383,1213000.0],["2004-12-10",17.2827,18.1149,17.1723,18.0895,956900.0],["2004-12-13",18.0895,18.2169,17.4695,18.1065,694500.0],["2004-12-14",18.098,18.1744,17.8347,17.9451,805400.0],["2004-12-15",18.0045,18.565,17.7413,18.3527,655200.0],["2004-12-16",18.5651,18.5651,17.9281,18.0725,584000.0],["2004-12-17",18.1914,18.3103,18.03,18.1404,290300.0],["2004-12-20",18.3442,18.3442,17.8856,17.9451,320400.0],["2004-12-21",18.047,18.3018,17.9621,18.2169,267900.0],["2004-12-22",18.2169,18.5481,18.1489,18.2593,557700.0],["2004-12-23",18.2593,18.2678,18.0895,18.2423,297700.0],["2004-12-27",18.2169,18.2423,17.5714,17.6394,379800.0],["2004-12-28",17.5629,18.1574,17.1807,17.7498,536100.0],["2004-12-29",17.7498,17.8602,17.5629,17.7498,265800.0],["2004-12-30",17.7498,17.8687,17.6224,17.7837,188700.0],["2004-12-31",17.9451,17.9451,17.5629,17.6224,218900.0],["2005-01-03",17.5374,17.7922,16.5608,16.824,511400.0],["2005-01-04",16.858,16.9684,16.357,16.7731,568400.0],["2005-01-05",16.7731,17.1128,16.6032,16.9854,551500.0],["2005-01-06",16.9939,17.3421,16.9344,17.1977,452200.0],["2005-01-07",17.0958,17.1977,16.5778,16.6712,251000.0],["2005-01-10",16.7306,17.1723,16.5778,16.9514,224500.0],["2005-01-11",16.858,16.909,16.7391,16.7391,200700.0],["2005-01-12",16.7052,16.7646,16.2805,16.6627,275700.0],["2005-01-13",16.6627,16.6712,15.2869,16.289,430500.0],["2005-01-14",16.306,16.3145,16.0597,16.255,220700.0],["2005-01-18",16.2211,17.0958,16.0597,16.9854,367800.0],["2005-01-19",16.9769,17.1043,16.6882,16.7646,312300.0],["2005-01-20",16.6712,16.875,16.4674,16.5098,844600.0],["2005-01-21",16.5098,16.5098,15.5077,15.5077,1333500.0],["2005-01-24",15.3463,15.6011,14.6924,15.3208,965700.0],["2005-01-25",15.4058,15.7964,15.3293,15.7964,446000.0],["2005-01-26",15.8049,16.1361,15.7964,16.1022,657500.0],["2005-01-27",15.9663,16.3145,15.9408,16.1361,205400.0],["2005-01-28",16.0088,16.3654,15.9663,16.0257,377100.0],["2005-01-31",16.1361,16.8495,16.1361,16.7561,424200.0],["2005-02-01",16.7561,16.7561,16.0512,16.6627,498600.0],["2005-02-02",16.7476,16.926,16.5098,16.9175,325600.0],["2005-02-03",16.943,16.943,16.5013,16.7052,217700.0],["2005-02-04",16.6457,16.7901,16.5183,16.7731,236800.0],["2005-02-07",16.6542,16.8325,16.5947,16.7221,143600.0],["2005-02-08",16.6457,16.8495,16.6117,16.8495,189900.0],["2005-02-09",16.9684,16.9684,16.1446,16.1616,209100.0],["2005-02-10",16.1361,16.2041,15.754,16.1022,313600.0],["2005-02-11",16.0088,16.4843,15.9068,16.4674,266500.0],["2005-02-14",16.4079,16.4589,15.8049,16.0172,211500.0],["2005-02-15",15.8559,15.9323,15.3378,15.6521,485700.0],["2005-02-16",15.6605,15.72,15.5162,15.6521,369800.0],["2005-02-17",15.6521,16.0767,15.6521,16.0257,568200.0],["2005-02-18",15.9833,16.0937,15.4482,15.4907,203200.0],["2005-02-22",15.4907,15.5332,15.1,15.2189,237300.0],["2005-02-23",15.117,15.3548,14.7773,15.2954,472700.0],["2005-02-24",15.2019,15.9833,15.1595,15.9833,352400.0],["2005-02-25",16.0937,16.3739,15.7285,16.306,326100.0],["2005-02-28",16.2635,16.3485,15.8644,16.289,301400.0],["2005-03-01",16.3315,16.7816,16.1361,16.6712,504600.0],["2005-03-02",16.5183,16.8665,16.4334,16.6882,296800.0],["2005-03-03",16.6882,16.8325,16.4504,16.6542,236200.0],["2005-03-04",16.8665,17.1977,16.6882,17.1977,557900.0],["2005-03-07",17.1977,17.3251,17.0109,17.2147,368900.0],["2005-03-08",17.1807,17.1807,16.6287,16.9345,514400.0],["2005-03-09",16.858,17.0194,16.6882,16.8665,241200.0],["2005-03-10",16.892,17.2402,16.875,17.0109,566300.0],["2005-03-11",16.892,17.0703,16.5183,16.6712,382500.0],["2005-03-14",16.7561,16.841,16.4758,16.5608,292800.0],["2005-03-15",16.6882,16.858,16.3654,16.4759,250000.0],["2005-03-16",16.3994,16.6032,16.3909,16.4843,318900.0],["2005-03-17",16.6117,16.6457,16.3654,16.3909,626700.0],["2005-03-18",16.4759,16.5268,16.357,16.4759,789800.0],["2005-03-21",16.4759,16.5863,16.3485,16.4759,596300.0],["2005-03-22",16.5183,16.5608,16.1956,16.2381,264700.0],["2005-03-23",16.2465,16.2635,15.8474,15.8729,342200.0],["2005-03-24",15.9238,16.1107,15.9238,15.9408,274500.0],["2005-03-28",15.9408,16.1531,15.7879,16.0342,206700.0],["2005-03-29",15.9238,16.1361,15.7794,15.9408,391600.0],["2005-03-30",15.9238,16.2635,15.8899,16.0427,350300.0],["2005-03-31",15.9833,16.2296,15.8134,16.1616,440600.0],["2005-04-01",16.2211,16.3994,15.5501,15.7879,434800.0],["2005-04-04",15.8389,15.8389,14.9981,15.2869,542200.0],["2005-04-05",15.3718,15.4992,15.0406,15.0915,586900.0],["2005-04-06",15.1765,15.3718,14.8962,15.2954,770700.0],["2005-04-07",15.4822,15.4822,15.185,15.3208,507100.0],["2005-04-08",15.3548,15.3548,15.134,15.2274,318100.0],["2005-04-11",15.4143,15.4567,15.0321,15.0406,432100.0],["2005-04-12",14.9896,14.9896,14.1828,14.3017,1011400.0],["2005-04-13",14.3951,14.582,13.996,14.0724,610400.0],["2005-04-14",14.1828,14.3866,13.962,13.962,447000.0],["2005-04-15",13.979,14.1404,13.7497,13.8516,522300.0],["2005-04-18",13.8431,13.979,13.5968,13.6563,304900.0],["2005-04-19",13.5034,13.5798,13.2656,13.5204,492700.0],["2005-04-20",13.5204,13.6563,12.9344,13.0193,504200.0],["2005-04-21",13.1467,13.4355,13.0958,13.4355,482800.0],["2005-04-22",13.3166,13.5204,13.0958,13.3505,420100.0],["2005-04-25",13.4609,13.8771,13.4609,13.6987,358500.0],["2005-04-26",13.5798,13.8771,13.4185,13.4185,350800.0],["2005-04-27",13.2911,13.41,13.0788,13.1212,287700.0],["2005-04-28",12.9514,12.9514,11.8218,12.1276,746500.0],["2005-04-29",12.187,12.3569,11.9747,12.2295,390300.0],["2005-05-02",12.2295,12.4333,12.2295,12.3059,242300.0],["2005-05-03",12.3314,12.6287,12.2805,12.3399,360600.0],["2005-05-04",12.3314,12.7221,12.2974,12.6711,274500.0],["2005-05-05",12.6117,12.6202,11.9323,12.187,237700.0],["2005-05-06",12.3314,12.773,12.3314,12.6202,627500.0],["2005-05-09",12.79,12.9514,12.7051,12.9429,303300.0],["2005-05-10",12.9089,13.0788,12.8325,12.8664,362700.0],["2005-05-11",12.79,13.0618,12.79,12.9514,301900.0],["2005-05-12",12.9344,13.0533,12.9004,12.9174,385000.0],["2005-05-13",12.9174,12.9938,12.7645,12.7815,1092400.0],["2005-05-16",12.7391,12.9938,12.7391,12.8664,277000.0],["2005-05-17",12.8749,12.9514,12.79,12.9514,284200.0],["2005-05-18",12.9938,13.4355,12.9259,13.3505,496700.0],["2005-05-19",13.342,13.393,13.2231,13.342,232800.0],["2005-05-20",13.3335,13.4524,13.0788,13.376,241800.0],["2005-05-23",13.342,13.5883,13.342,13.5459,143000.0],["2005-05-24",13.5883,13.5968,13.427,13.5883,153700.0],["2005-05-25",13.5459,13.5459,13.2826,13.41,260800.0],["2005-05-26",13.5459,13.5883,13.4694,13.5459,188900.0],["2005-05-27",13.5883,13.7412,13.5289,13.6817,281100.0],["2005-05-31",13.6478,13.7327,13.376,13.4694,205400.0],["2005-06-01",13.4609,13.8431,13.393,13.8431,321800.0],["2005-06-02",13.7072,13.9195,13.5968,13.8091,269400.0],["2005-06-03",13.7327,13.8261,13.5459,13.5713,213600.0],["2005-06-06",14.2253,15.0745,14.0299,14.8452,797000.0],["2005-06-07",14.9217,14.9811,14.3357,14.3697,510000.0],["2005-06-08",15.117,15.6181,14.6839,14.8622,873600.0],["2005-06-09",14.8622,14.9641,14.7009,14.7433,494700.0],["2005-06-10",14.7773,15.1085,14.6499,14.8622,729000.0],["2005-06-13",14.7603,15.0576,14.7179,14.9472,360000.0],["2005-06-14",14.9896,14.9896,14.4886,14.548,390700.0],["2005-06-15",14.5735,14.6075,14.3527,14.4546,405300.0],["2005-06-16",14.4376,14.6669,14.4036,14.6159,559800.0],["2005-06-17",14.6499,14.7433,14.5905,14.7009,1027700.0],["2005-06-20",14.6924,14.7094,14.565,14.7009,781800.0],["2005-06-21",14.7263,14.7348,14.4376,14.5735,161300.0],["2005-06-22",14.5225,14.5905,14.3612,14.514,389000.0],["2005-06-23",14.5055,14.5395,14.3527,14.4376,582400.0],["2005-06-24",14.3951,14.599,14.2168,14.514,620700.0],["2005-06-27",14.3951,14.6159,14.2677,14.6159,420100.0],["2005-06-28",14.7009,15.117,14.6669,15.1085,481300.0],["2005-06-29",15.117,15.2869,14.9047,15.0236,479100.0],["2005-06-30",14.9472,15.185,14.8877,15.0746,445500.0],["2005-07-01",15.0746,15.2104,14.9132,14.9981,236900.0],["2005-07-05",14.9387,15.4143,14.6754,15.4058,337800.0],["2005-07-06",15.3293,15.4482,15.2784,15.2869,362800.0],["2005-07-07",15.117,15.2784,14.9642,15.2614,180700.0],["2005-07-08",15.2869,16.0003,15.2699,15.9918,501600.0],["2005-07-11",15.9238,16.289,15.8474,16.1786,499800.0],["2005-07-12",16.0512,16.0512,15.6945,15.9323,209200.0],["2005-07-13",15.9323,16.0852,15.8729,16.0512,163200.0],["2005-07-14",16.1276,16.1276,15.754,15.8474,252000.0],["2005-07-15",15.8389,16.3145,15.7964,16.2211,345700.0],["2005-07-18",16.0767,16.0852,15.8899,15.9748,340800.0],["2005-07-19",15.9918,16.4419,15.9493,16.4249,327400.0],["2005-07-20",16.3315,16.4759,15.9493,16.4759,332800.0],["2005-07-21",16.4334,16.6797,16.3315,16.5268,441500.0],["2005-07-22",16.5268,16.9854,16.4334,16.9854,427000.0],["2005-07-25",16.875,16.9429,16.4758,16.5608,487400.0],["2005-07-26",16.5693,16.9005,16.5438,16.7052,288200.0],["2005-07-27",16.7052,16.7391,16.4419,16.6967,237200.0],["2005-07-28",16.7646,16.8835,16.5098,16.8835,337700.0],["2005-07-29",16.8156,16.9005,16.5863,16.9005,411200.0],["2005-08-01",16.926,16.9345,16.6967,16.875,267600.0],["2005-08-02",16.6967,16.8495,16.6117,16.8156,268800.0],["2005-08-03",16.7137,16.8156,16.5693,16.7816,261700.0],["2005-08-04",16.6117,16.6542,16.1786,16.1871,457100.0],["2005-08-05",16.2211,16.5013,16.1531,16.4079,619700.0],["2005-08-08",16.5778,16.7221,16.4504,16.6287,281300.0],["2005-08-09",16.7221,16.7221,16.5183,16.5608,291800.0],["2005-08-10",16.5098,16.6967,16.323,16.5098,244400.0],["2005-08-11",16.4674,16.8325,16.4674,16.7221,251600.0],["2005-08-12",16.5778,16.6882,16.3145,16.5353,167400.0],["2005-08-15",16.4334,16.8241,16.3145,16.6627,252200.0],["2005-08-16",16.6627,16.6882,16.4334,16.4928,184700.0],["2005-08-17",16.4928,16.4928,16.3485,16.4079,166900.0],["2005-08-18",16.2465,16.5778,15.9493,16.4164,188300.0],["2005-08-19",16.4164,16.5183,16.2211,16.2975,212400.0],["2005-08-22",16.4334,16.6372,16.4079,16.5523,343500.0],["2005-08-23",16.5523,16.7136,16.3909,16.5438,266300.0],["2005-08-24",16.3485,16.6372,16.1446,16.2211,207900.0],["2005-08-25",16.272,16.6372,16.2126,16.5608,219900.0],["2005-08-26",16.4589,16.5608,16.2041,16.2296,134500.0],["2005-08-29",16.0937,16.6712,16.0937,16.5947,162000.0],["2005-08-30",16.5947,16.7136,16.4843,16.6032,232500.0],["2005-08-31",16.6032,16.8665,16.3909,16.8325,213200.0],["2005-09-01",16.8156,16.8156,16.5268,16.5863,312100.0],["2005-09-02",16.6117,16.6882,16.4758,16.5013,141900.0],["2005-09-06",16.6457,16.7731,16.5268,16.6457,282400.0],["2005-09-07",15.5417,15.669,14.9641,15.5162,1159100.0],["2005-09-08",15.5841,15.5926,15.2104,15.5077,611400.0],["2005-09-09",15.4737,15.6181,15.3888,15.4567,606200.0],["2005-09-12",15.4907,15.5162,15.0915,15.1595,658600.0],["2005-09-13",14.9557,14.9557,14.514,14.6244,780200.0],["2005-09-14",14.599,14.6075,14.3017,14.3102,530300.0],["2005-09-15",13.3336,13.7922,13.2826,13.5459,1478500.0],["2005-09-16",13.5883,13.5883,13.2316,13.4949,1243500.0],["2005-09-19",13.5459,13.5798,13.1552,13.3675,810100.0],["2005-09-20",13.2656,13.4355,13.1722,13.342,793900.0],["2005-09-21",13.2656,13.5034,13.1977,13.4185,945200.0],["2005-09-22",13.3335,13.6053,13.2147,13.4355,747400.0],["2005-09-23",13.4694,13.7157,13.3251,13.6648,372300.0],["2005-09-26",13.7582,13.8261,13.5713,13.6223,359000.0],["2005-09-27",13.6223,13.9535,13.6223,13.7412,430000.0],["2005-09-28",13.7412,13.8091,13.6393,13.7582,453300.0],["2005-09-29",13.6733,13.8261,13.6733,13.8261,424400.0],["2005-09-30",13.8006,14.0045,13.7922,13.9195,349100.0],["2005-10-03",13.9875,14.0809,13.8431,13.8516,318700.0],["2005-10-04",13.928,14.0045,13.8771,13.9535,460200.0],["2005-10-05",13.928,14.0045,13.4524,13.4609,628600.0],["2005-10-06",13.5034,13.5968,13.2486,13.3336,623500.0],["2005-10-07",13.4185,13.4524,13.1127,13.2316,287000.0],["2005-10-10",13.1552,13.1637,12.7391,12.8834,543000.0],["2005-10-11",12.7391,12.8834,12.4163,12.4758,987100.0],["2005-10-12",12.5098,12.6881,12.2125,12.3484,1088900.0],["2005-10-13",12.2889,12.4503,12.238,12.3399,526400.0],["2005-10-14",12.3909,12.5862,12.2974,12.4928,286800.0],["2005-10-17",12.4928,12.5013,12.3569,12.4843,248900.0],["2005-10-18",12.4843,12.4843,12.2465,12.272,265300.0],["2005-10-19",12.272,12.5267,12.1446,12.5267,314000.0],["2005-10-20",12.4503,12.4673,12.17,12.238,271800.0],["2005-10-21",12.255,12.7391,12.255,12.7306,724100.0],["2005-10-24",12.807,13.5544,12.807,13.5544,731700.0],["2005-10-25",13.5204,13.6733,13.1892,13.5204,564600.0],["2005-10-26",13.4779,13.8856,13.4779,13.8006,500400.0],["2005-10-27",13.7157,13.7242,13.3675,13.6817,698100.0],["2005-10-28",13.6818,14.3187,13.6308,14.3187,691100.0],["2005-10-31",14.3187,14.7264,14.3187,14.6244,566100.0],["2005-11-01",14.5225,14.6159,14.3102,14.5395,599500.0],["2005-11-02",14.5395,14.6499,14.4716,14.6499,357700.0],["2005-11-03",14.7094,14.7348,14.4376,14.4376,412000.0],["2005-11-04",14.4376,14.6244,14.3102,14.599,398500.0],["2005-11-07",14.6075,14.6839,14.4801,14.6159,275600.0],["2005-11-08",14.531,14.531,14.2168,14.3527,439000.0],["2005-11-09",14.3612,14.7264,14.3527,14.6159,252600.0],["2005-11-10",14.4801,14.7603,14.4461,14.6754,395800.0],["2005-11-11",14.6329,14.8792,14.5905,14.8452,253500.0],["2005-11-14",14.8622,14.9557,14.7773,14.9557,306400.0],["2005-11-15",14.8453,15.1255,14.8453,15.0406,449000.0],["2005-11-16",15.0406,15.0661,14.6839,14.7773,398300.0],["2005-11-17",14.8792,15.3378,14.8622,15.3293,284500.0],["2005-11-18",15.4397,15.5671,15.2784,15.3888,375800.0],["2005-11-21",15.2869,15.5077,15.151,15.4822,241100.0],["2005-11-22",15.3803,15.3803,15.1,15.117,335500.0],["2005-11-23",15.1595,15.185,15.0321,15.0746,342800.0],["2005-11-25",14.9896,15.2784,14.9302,15.168,177300.0],["2005-11-28",15.0746,15.0746,14.4546,14.6159,449100.0],["2005-11-29",14.6499,14.9472,14.6329,14.6924,312000.0],["2005-11-30",14.6924,14.8283,14.565,14.6244,580700.0],["2005-12-01",14.6924,15.4567,14.6244,15.3633,702100.0],["2005-12-02",15.2869,15.3293,15.0576,15.2189,265500.0],["2005-12-05",15.1765,15.4822,15.151,15.4652,534500.0],["2005-12-06",15.4992,16.0512,15.4992,15.9153,1072300.0],["2005-12-07",15.7115,15.9493,15.6775,15.9493,999200.0],["2005-12-08",16.1361,16.7137,15.9578,16.6627,1131400.0],["2005-12-09",16.6457,16.858,16.5863,16.6457,768000.0],["2005-12-12",16.5608,16.6967,16.4249,16.5438,674600.0],["2005-12-13",16.5438,16.5438,16.0427,16.0767,682000.0],["2005-12-14",16.1192,16.3909,16.0852,16.1361,458000.0],["2005-12-15",16.1361,16.272,15.8729,16.272,402300.0],["2005-12-16",16.3909,16.4843,16.2126,16.2126,545500.0],["2005-12-19",16.1276,16.1616,15.8134,15.8474,248800.0],["2005-12-20",15.8219,16.0088,15.771,15.9918,314700.0],["2005-12-21",15.9663,16.1531,15.9663,16.1361,430200.0],["2005-12-22",16.1361,16.1361,15.8899,15.9663,332000.0],["2005-12-23",15.9918,16.1107,15.9408,15.9493,227600.0],["2005-12-27",15.9833,16.1616,15.9663,16.0342,500900.0],["2005-12-28",16.0427,16.0767,15.9238,16.0342,229600.0],["2005-12-29",16.1022,16.4843,16.0597,16.3994,381600.0],["2005-12-30",16.3145,16.3145,15.8729,15.8729,321200.0],["2006-01-03",16.0173,16.4419,15.7625,16.3739,417200.0],["2006-01-04",16.3909,16.4589,16.1531,16.2296,275900.0],["2006-01-05",16.255,16.3485,16.1616,16.289,253700.0],["2006-01-06",16.7306,16.7306,16.1616,16.4164,244500.0],["2006-01-09",16.4249,16.6797,16.4249,16.5353,178900.0],["2006-01-10",16.4759,16.7731,16.357,16.7646,316000.0],["2006-01-11",16.7646,16.7816,16.4674,16.6032,130900.0],["2006-01-12",16.5778,16.7306,16.5608,16.5863,157500.0],["2006-01-13",16.5863,16.6967,16.5268,16.5778,177000.0],["2006-01-17",16.5778,16.5948,16.0512,16.2211,270300.0],["2006-01-18",16.1786,16.5863,16.1361,16.4843,183300.0],["2006-01-19",16.4843,16.6202,16.3569,16.6032,147200.0],["2006-01-20",16.6457,16.6882,16.3909,16.4079,246500.0],["2006-01-23",16.4843,16.5523,16.3145,16.323,242000.0],["2006-01-24",16.323,16.4928,16.289,16.4249,363000.0],["2006-01-25",16.4249,16.4758,16.1022,16.1361,263900.0],["2006-01-26",16.2211,16.5863,16.2211,16.5523,176800.0],["2006-01-27",16.5438,16.6032,16.3824,16.5693,308000.0],["2006-01-30",16.6117,16.8071,16.6032,16.8071,254400.0],["2006-01-31",16.7476,16.7901,16.5438,16.7816,165800.0],["2006-02-01",16.7816,16.9005,16.5778,16.8835,191200.0],["2006-02-02",16.841,16.9345,16.5778,16.7561,292800.0],["2006-02-03",16.7221,16.7561,16.5183,16.5438,111500.0],["2006-02-06",16.5438,16.9769,16.4759,16.8156,355600.0],["2006-02-07",16.8325,16.8835,16.5608,16.5693,213800.0],["2006-02-08",16.5438,16.5778,16.1956,16.306,257600.0],["2006-02-09",16.34,16.8156,16.306,16.6882,230200.0],["2006-02-10",16.6032,16.8241,16.5013,16.7901,225000.0],["2006-02-13",16.7306,16.7306,16.5693,16.6627,105100.0],["2006-02-14",16.5948,16.841,16.5013,16.841,203300.0],["2006-02-15",16.8835,16.9684,16.7052,16.8665,349500.0],["2006-02-16",16.7731,17.1892,16.7731,17.0703,363000.0],["2006-02-17",17.0873,17.1553,16.8241,17.0024,296500.0],["2006-02-21",16.943,16.9854,16.6372,16.7901,117600.0],["2006-02-22",16.8325,16.9854,16.8071,16.9854,243800.0],["2006-02-23",16.9345,17.1128,16.8156,16.8835,171700.0],["2006-02-24",16.858,17.2147,16.6882,17.2147,197800.0],["2006-02-27",17.2742,17.9536,17.2742,17.9536,390300.0],["2006-02-28",17.8687,17.9536,17.6903,17.8771,513700.0],["2006-03-01",17.8517,17.8517,17.3506,17.4185,311800.0],["2006-03-02",17.3506,17.495,17.3251,17.3251,213400.0],["2006-03-03",17.2402,17.5799,17.0449,17.4525,417200.0],["2006-03-06",17.1553,17.461,17.1213,17.2147,353400.0],["2006-03-07",17.0024,17.2232,16.323,16.7561,497800.0],["2006-03-08",16.7136,17.0279,16.5098,17.0279,448900.0],["2006-03-09",17.0279,17.0279,16.6202,16.6372,241200.0],["2006-03-10",16.6287,17.0024,16.4249,16.841,215000.0],["2006-03-13",16.926,17.1722,16.7221,16.7306,251000.0],["2006-03-14",16.7306,17.0788,16.5353,17.0618,257700.0],["2006-03-15",17.0703,17.1383,16.875,17.0618,232600.0],["2006-03-16",17.1468,17.1553,16.9854,17.1128,220600.0],["2006-03-17",17.1468,17.5205,16.9345,17.4865,545000.0],["2006-03-20",17.5205,17.5289,17.1298,17.3081,187100.0],["2006-03-21",17.427,17.6563,16.9599,17.0449,214500.0],["2006-03-22",17.0024,17.3591,16.9514,17.2996,160800.0],["2006-03-23",17.2996,17.3931,17.0703,17.1638,144300.0],["2006-03-24",17.2232,17.2317,16.9429,17.0109,218900.0],["2006-03-27",17.0024,17.1128,16.9345,16.9599,234700.0],["2006-03-28",16.9854,17.0618,16.892,16.9514,240400.0],["2006-03-29",17.0109,17.0194,16.8495,16.909,376500.0],["2006-03-30",16.8071,16.9939,16.7051,16.9684,548700.0],["2006-03-31",16.9854,17.3166,16.9429,17.3166,359100.0],["2006-04-03",17.4525,17.4525,16.9684,17.0194,211400.0],["2006-04-04",16.9854,17.1807,16.8835,17.0534,285000.0],["2006-04-05",17.1298,17.3846,16.909,17.3421,172300.0],["2006-04-06",17.3591,17.3591,16.9854,17.1383,166400.0],["2006-04-07",17.2062,17.4016,16.9175,17.0024,145500.0],["2006-04-10",17.0873,17.2317,16.9854,17.0534,147900.0],["2006-04-11",17.0364,17.0873,16.9429,16.9599,184600.0],["2006-04-12",16.9684,17.0703,16.9684,17.0194,96900.0],["2006-04-13",17.0024,17.3846,16.9854,17.1807,129900.0],["2006-04-17",17.2402,17.2657,16.8156,16.9175,253000.0],["2006-04-18",17.0364,17.6054,16.9854,17.6054,323000.0],["2006-04-19",17.6903,17.7922,17.5459,17.6478,155400.0],["2006-04-20",17.6309,17.8262,17.4695,17.5035,218900.0],["2006-04-21",17.8347,18.2169,17.5969,18.1404,370500.0],["2006-04-24",18.1404,18.1404,17.9451,18.03,384700.0],["2006-04-25",17.7073,18.0215,17.461,17.461,748000.0],["2006-04-26",17.5035,17.8602,17.3931,17.7158,571000.0],["2006-04-27",17.6309,18.047,17.495,17.5799,272900.0],["2006-04-28",17.5459,17.8856,17.5374,17.8347,181100.0],["2006-05-01",17.9196,18.0895,17.7498,17.8177,342000.0],["2006-05-02",17.8092,17.8177,17.41,17.5374,372200.0],["2006-05-03",17.5459,17.6224,17.2317,17.5459,321800.0],["2006-05-04",17.5544,17.7837,17.3676,17.7498,164400.0],["2006-05-05",17.8177,18.1659,17.8177,18.1659,149100.0],["2006-05-08",18.081,18.081,17.7498,17.7922,133500.0],["2006-05-09",17.7922,18.3358,17.7752,18.2678,178400.0],["2006-05-10",18.1319,18.1404,17.6818,17.8177,235900.0],["2006-05-11",17.8007,17.8092,17.3081,17.3081,178000.0],["2006-05-12",17.2996,17.3506,16.943,17.0873,188700.0],["2006-05-15",17.1043,17.2317,16.5778,16.9345,267400.0],["2006-05-16",17.0533,17.2317,16.7901,16.9939,118900.0],["2006-05-17",16.824,16.8835,16.5013,16.5947,207900.0],["2006-05-18",16.5947,16.7816,16.357,16.357,86300.0],["2006-05-19",16.3654,16.8835,16.272,16.8071,277600.0],["2006-05-22",16.7731,16.7816,16.3824,16.5523,246100.0],["2006-05-23",16.6457,16.943,16.4589,16.4674,256700.0],["2006-05-24",16.4674,16.8156,16.2975,16.7136,389300.0],["2006-05-25",16.8835,16.9429,16.6287,16.8071,254000.0],["2006-05-26",16.8665,17.1043,16.7816,17.0958,183900.0],["2006-05-30",17.0958,17.1722,16.7052,16.7306,283400.0],["2006-05-31",16.6967,17.495,16.6797,17.41,359500.0],["2006-06-01",17.4355,17.6733,17.2402,17.5544,214800.0],["2006-06-02",17.7498,17.9111,17.4016,17.5969,288800.0],["2006-06-05",17.5799,17.5799,16.8156,16.9854,409400.0],["2006-06-06",17.3251,17.9196,16.8495,17.0449,963600.0],["2006-06-07",17.0024,17.3931,16.9769,17.0703,577900.0],["2006-06-08",16.9854,17.2487,16.8835,17.0618,688100.0],["2006-06-09",17.0109,17.3846,16.9175,17.2657,325800.0],["2006-06-12",17.2827,17.2827,16.6712,16.6797,251700.0],["2006-06-13",16.5608,16.9345,16.3569,16.4843,403300.0],["2006-06-14",16.4843,16.8665,16.4758,16.7306,227300.0],["2006-06-15",16.9005,17.2062,16.8071,17.1892,297600.0],["2006-06-16",17.1892,17.2742,16.8071,17.0109,653000.0],["2006-06-19",17.2402,17.2572,16.7986,16.9005,252800.0],["2006-06-20",16.8156,17.1892,16.7731,16.8835,207000.0],["2006-06-21",16.858,17.3676,16.7391,17.3081,227300.0],["2006-06-22",17.3166,17.3166,16.875,16.9939,179100.0],["2006-06-23",16.909,16.909,16.5438,16.6117,338300.0],["2006-06-26",16.7306,16.8325,16.6542,16.7306,268200.0],["2006-06-27",16.7561,16.9345,16.1616,16.2635,230000.0],["2006-06-28",16.357,16.6627,16.1022,16.1361,466100.0],["2006-06-29",16.2635,16.6457,16.2635,16.6372,372800.0],["2006-06-30",16.5183,16.7561,16.4589,16.6372,601300.0],["2006-07-03",16.6542,16.6882,16.4249,16.5863,125300.0],["2006-07-05",16.5863,16.5863,16.2381,16.2465,287800.0],["2006-07-06",16.3485,16.6712,16.3485,16.4928,666200.0],["2006-07-07",16.4334,16.5693,16.1192,16.1616,226300.0],["2006-07-10",16.1531,16.6712,16.1531,16.4334,307600.0],["2006-07-11",16.3824,16.6287,16.1871,16.5863,297500.0],["2006-07-12",16.5268,16.5947,16.2381,16.255,201400.0],["2006-07-13",16.1701,16.4079,15.737,15.9663,286200.0],["2006-07-14",15.9663,15.9663,15.3124,15.5501,339500.0],["2006-07-17",15.5077,15.7879,15.4397,15.5162,176800.0],["2006-07-18",15.6011,15.9493,15.5586,15.8049,318300.0],["2006-07-19",15.8474,16.4419,15.8474,16.289,208400.0],["2006-07-20",16.306,16.3485,15.686,15.771,278100.0],["2006-07-21",15.7794,15.7794,15.117,15.1935,347600.0],["2006-07-24",15.2784,15.8389,15.2784,15.6096,266800.0],["2006-07-25",15.6521,15.9578,15.4652,15.771,264500.0],["2006-07-26",15.7115,15.7625,15.2444,15.3718,306400.0],["2006-07-27",15.4567,15.7115,15.0576,15.168,223600.0],["2006-07-28",15.2869,15.7879,15.2869,15.737,147900.0],["2006-07-31",15.6521,15.8644,15.4822,15.771,187200.0],["2006-08-01",15.6351,15.6351,15.2699,15.4143,190200.0],["2006-08-02",15.5077,15.8559,15.4143,15.771,217800.0],["2006-08-03",15.669,15.8219,15.4737,15.703,229100.0],["2006-08-04",15.8729,16.0597,15.6096,15.7879,193800.0],["2006-08-07",15.703,15.7625,15.5841,15.754,131700.0],["2006-08-08",15.7625,16.0342,15.5077,15.5417,210900.0],["2006-08-09",15.7115,15.8729,15.3973,15.4058,212600.0],["2006-08-10",15.2869,15.7455,15.2189,15.4992,189600.0],["2006-08-11",15.4567,15.4567,15.1425,15.2529,142300.0],["2006-08-14",15.3888,15.9663,15.3123,15.5671,137100.0],["2006-08-15",15.7795,16.1022,15.7795,15.9663,143900.0],["2006-08-16",16.3485,17.2996,16.306,17.2402,640600.0],["2006-08-17",17.1383,17.4101,16.926,17.2996,251300.0],["2006-08-18",17.3421,17.3421,16.926,17.1977,160600.0],["2006-08-21",17.1383,17.3251,16.9175,17.0279,233900.0],["2006-08-22",16.9854,17.0958,16.8156,16.9769,139900.0],["2006-08-23",16.9599,17.1468,16.5947,16.6967,186300.0],["2006-08-24",16.7731,17.0449,16.6457,16.9854,339600.0],["2006-08-25",16.9854,17.1553,16.858,17.0279,140300.0],["2006-08-28",17.0279,17.41,16.9939,17.2912,179000.0],["2006-08-29",17.3676,17.6648,17.1977,17.5714,308300.0],["2006-08-30",17.5799,17.7752,17.2062,17.2912,317300.0],["2006-08-31",17.2912,17.6394,17.2827,17.3421,180500.0],["2006-09-01",17.4525,17.4865,17.2996,17.4015,238200.0],["2006-09-05",17.3421,17.3506,17.0958,17.1553,513200.0],["2006-09-06",17.1383,17.1383,16.8156,16.9175,283300.0],["2006-09-07",16.943,17.6478,16.858,17.1468,430500.0],["2006-09-08",17.3166,17.6309,17.1213,17.461,294800.0],["2006-09-11",17.4695,17.7073,17.1468,17.3846,442000.0],["2006-09-12",17.4016,18.1659,17.3591,18.1574,414600.0],["2006-09-13",18.1999,18.5056,18.0045,18.1404,667600.0],["2006-09-14",18.047,18.1829,17.8347,17.9621,231700.0],["2006-09-15",18.0725,18.2084,17.9196,17.9536,494300.0],["2006-09-18",17.8602,18.1489,17.8432,18.1489,381200.0],["2006-09-19",18.2338,18.684,18.1319,18.6415,642600.0],["2006-09-20",18.6585,18.7009,18.3442,18.4462,336000.0],["2006-09-21",18.5566,18.616,18.1319,18.2678,197500.0],["2006-09-22",18.2848,18.2848,17.5799,17.8177,235400.0],["2006-09-25",17.8262,18.3867,17.6054,18.2933,367000.0],["2006-09-26",18.2593,18.4377,17.9196,18.1574,291200.0],["2006-09-27",18.0725,18.3358,17.9876,18.0895,187700.0],["2006-09-28",18.081,18.4292,18.013,18.3442,236500.0],["2006-09-29",18.2763,18.2763,17.7752,17.7837,279900.0],["2006-10-02",17.7837,18.1489,17.5289,17.9876,261800.0],["2006-10-03",17.996,18.0045,17.6563,17.6988,256800.0],["2006-10-04",17.7073,18.4122,17.6478,18.2338,240500.0],["2006-10-05",18.1489,18.684,18.1489,18.684,402000.0],["2006-10-06",18.599,18.6245,18.1489,18.4037,447800.0],["2006-10-09",18.2338,18.6755,18.2338,18.599,410400.0],["2006-10-10",18.6585,18.6585,18.3358,18.4886,199400.0],["2006-10-11",18.4292,18.4546,17.8517,18.1489,311000.0],["2006-10-12",18.2593,18.4716,18.1234,18.4716,214700.0],["2006-10-13",18.4801,18.6075,18.3103,18.5481,251500.0],["2006-10-16",18.4886,19.1341,18.4801,19.0746,635100.0],["2006-10-17",19.0831,19.6861,18.9642,19.3804,816100.0],["2006-10-18",19.3889,19.4908,19.168,19.3209,431800.0],["2006-10-19",19.2785,19.4228,19.236,19.3209,252600.0],["2006-10-20",19.3889,19.3889,18.8963,18.9302,392000.0],["2006-10-23",18.9302,19.1765,18.8368,19.0576,273300.0],["2006-10-24",19.0576,19.253,19.0152,19.2275,392600.0],["2006-10-25",19.2784,19.4738,19.0152,19.236,221200.0],["2006-10-26",19.3634,19.3804,19.0831,19.27,285500.0],["2006-10-27",19.27,19.3124,18.9302,18.9642,231900.0],["2006-10-30",18.8538,19.0237,18.616,18.9897,219400.0],["2006-10-31",19.0237,19.0237,18.5396,18.7774,248700.0],["2006-11-01",18.7774,18.8793,18.2678,18.4037,670100.0],["2006-11-02",18.3018,18.5566,18.3018,18.4122,214400.0],["2006-11-03",18.4037,18.65,18.3103,18.5056,248900.0],["2006-11-06",18.599,18.7264,18.5226,18.6415,146900.0],["2006-11-07",18.6415,18.8368,18.599,18.6585,251300.0],["2006-11-08",18.6415,19.1511,18.599,19.0152,250800.0],["2006-11-09",19.0237,19.0491,18.8453,18.9557,262700.0],["2006-11-10",18.9472,19.3209,18.9387,19.1511,305500.0],["2006-11-13",19.0661,19.5927,19.0576,19.3973,410000.0],["2006-11-14",19.3634,19.7201,19.2954,19.7116,249200.0],["2006-11-15",19.6351,20.0598,19.6182,20.0428,301500.0],["2006-11-16",20.1022,20.2041,19.9579,20.0088,198700.0],["2006-11-17",20.0088,20.2466,19.8814,20.2381,296100.0],["2006-11-20",20.2381,20.2976,20.0428,20.1872,213500.0],["2006-11-21",20.1022,20.2806,20.0003,20.1617,319400.0],["2006-11-22",20.1532,20.2126,19.9833,20.0428,282600.0],["2006-11-24",19.9579,20.0853,19.8729,20.0258,139100.0],["2006-11-27",19.9409,19.9833,19.7031,19.7965,388400.0],["2006-11-28",19.7965,19.7965,19.0237,19.2784,641400.0],["2006-11-29",19.4908,19.9663,19.4823,19.8475,384400.0],["2006-11-30",19.822,20.1277,19.6436,19.7965,494100.0],["2006-12-01",19.7455,19.9579,19.3973,19.7795,286700.0],["2006-12-04",19.771,20.1022,19.7371,19.805,333600.0],["2006-12-05",19.8729,20.0768,19.7031,20.0683,388300.0],["2006-12-06",18.4716,19.5417,18.3018,19.1001,1264600.0],["2006-12-07",19.1935,19.4483,19.1086,19.2275,343200.0],["2006-12-08",19.4823,19.4823,19.1086,19.1765,620900.0],["2006-12-11",19.1256,19.236,18.9557,19.0152,577200.0],["2006-12-12",19.0916,19.1086,18.9133,18.9387,308800.0],["2006-12-13",19.0237,19.1595,18.6924,18.7859,451400.0],["2006-12-14",18.7859,19.1935,18.7859,18.9812,270100.0],["2006-12-15",18.9727,19.0491,18.684,18.8963,326700.0],["2006-12-18",19.0067,19.0491,18.5226,18.7009,225700.0],["2006-12-19",18.599,19.0152,18.4122,18.8028,323900.0],["2006-12-20",18.8708,19.1171,18.8283,18.8283,160800.0],["2006-12-21",18.8538,19.2869,18.8538,19.1426,427300.0],["2006-12-22",19.1426,19.3379,19.1086,19.1935,158000.0],["2006-12-26",19.219,19.4908,19.1935,19.3294,143300.0],["2006-12-27",19.4058,19.6181,19.4058,19.5502,150100.0],["2006-12-28",19.4823,19.8644,19.4568,19.8135,429900.0],["2006-12-29",19.8305,20.1107,19.4993,19.4993,511600.0],["2007-01-03",19.4738,20.0173,18.9218,19.7116,405800.0],["2007-01-04",19.6521,19.7116,19.3294,19.6436,308300.0],["2007-01-05",19.236,19.7371,19.1511,19.3379,306100.0],["2007-01-08",19.3634,19.5332,19.1511,19.4058,287800.0],["2007-01-09",19.4058,19.4058,19.0746,19.2954,213800.0],["2007-01-10",19.0661,19.5927,19.0491,19.4653,272700.0],["2007-01-11",19.5502,20.1447,19.5502,20.1022,481800.0],["2007-01-12",20.0088,20.1702,19.7455,19.7795,260300.0],["2007-01-16",19.4653,19.7286,19.4568,19.5842,295100.0],["2007-01-17",19.4823,19.6861,19.3634,19.4313,177500.0],["2007-01-18",19.3973,19.4058,19.1341,19.1595,273500.0],["2007-01-19",19.1001,19.236,18.8963,19.2105,134000.0],["2007-01-22",19.1765,19.4313,18.9048,19.3209,227300.0],["2007-01-23",19.2784,19.6436,19.2784,19.4313,222000.0],["2007-01-24",19.4313,19.8305,19.4313,19.6436,340000.0],["2007-01-25",19.6521,19.6946,19.1935,19.3889,262000.0],["2007-01-26",19.4058,19.6351,19.1935,19.5927,235800.0],["2007-01-29",19.5927,19.8729,19.5587,19.8135,275300.0],["2007-01-30",19.822,20.1957,19.5502,20.0768,405000.0],["2007-01-31",20.3825,20.5354,20.1702,20.2806,575700.0],["2007-02-01",20.4419,20.5439,20.323,20.4504,188300.0],["2007-02-02",20.391,20.4844,20.2466,20.2551,183500.0],["2007-02-05",20.2466,20.2466,19.822,20.0258,276500.0],["2007-02-06",20.1277,20.2891,19.9918,20.2296,137700.0],["2007-02-07",20.2126,20.2126,19.9664,20.0088,250500.0],["2007-02-08",19.9154,20.1107,19.8729,20.1022,417500.0],["2007-02-09",20.1192,20.3315,20.0003,20.2466,228000.0],["2007-02-12",20.1532,20.2381,20.0173,20.1787,108300.0],["2007-02-13",20.2721,20.3315,20.0598,20.2466,273900.0],["2007-02-14",20.2976,20.2976,19.9918,20.0343,296600.0],["2007-02-15",20.0683,20.2211,19.8984,20.1192,266400.0],["2007-02-16",20.1277,20.3825,19.9663,20.2891,181200.0],["2007-02-20",20.2891,20.5778,20.1277,20.5778,178700.0],["2007-02-21",20.5608,20.7477,20.4419,20.5948,137300.0],["2007-02-22",20.6033,20.8241,20.4674,20.8156,285700.0],["2007-02-23",20.8921,20.926,20.6118,20.7901,282800.0],["2007-02-26",20.8071,20.8666,20.5099,20.6967,304700.0],["2007-02-27",20.4844,20.5439,19.7455,19.9069,539000.0],["2007-02-28",19.9239,20.0598,19.5672,19.6012,765600.0],["2007-03-01",19.3549,19.856,19.2445,19.6861,508700.0],["2007-03-02",19.6181,19.6181,19.3294,19.4313,510800.0],["2007-03-05",19.2615,19.4993,19.1001,19.1341,477400.0],["2007-03-06",19.3889,19.4738,19.1935,19.3209,392800.0],["2007-03-07",19.3209,19.4653,19.1595,19.3804,473200.0],["2007-03-08",19.5332,19.8814,19.168,19.3294,525800.0],["2007-03-09",19.5332,19.5332,19.0491,19.1341,784200.0],["2007-03-12",19.1511,19.3973,19.1171,19.3039,362000.0],["2007-03-13",19.1935,19.3634,19.0916,19.1935,449500.0],["2007-03-14",19.1935,19.3124,19.0407,19.2275,471800.0],["2007-03-15",19.236,19.3634,19.1935,19.3549,325400.0],["2007-03-16",19.3464,19.3464,19.0916,19.1426,560600.0],["2007-03-19",19.2954,19.4993,19.2784,19.4058,277900.0],["2007-03-20",19.3294,19.4823,19.2445,19.4823,279400.0],["2007-03-21",19.4908,19.7201,19.202,19.7116,312700.0],["2007-03-22",19.7455,19.8305,19.6181,19.8305,302300.0],["2007-03-23",19.8305,19.8305,19.5757,19.7031,267700.0],["2007-03-26",19.5502,19.6691,19.3039,19.6351,295500.0],["2007-03-27",19.6182,19.6182,19.3634,19.4143,216200.0],["2007-03-28",19.3634,19.4483,19.1341,19.3464,467900.0],["2007-03-29",19.5162,19.5162,19.1595,19.3379,217600.0],["2007-03-30",19.4483,19.5332,19.1426,19.4823,343900.0],["2007-04-02",19.5332,19.5332,19.2954,19.5162,360700.0],["2007-04-03",19.5332,19.8729,19.4228,19.805,278400.0],["2007-04-04",19.8475,19.8559,19.4143,19.4143,557100.0],["2007-04-05",19.4483,19.754,19.4483,19.6012,201300.0],["2007-04-09",19.6436,19.7455,19.5077,19.6436,137400.0],["2007-04-10",19.6776,19.8899,19.6776,19.8305,218200.0],["2007-04-11",19.839,19.839,19.5332,19.6181,150600.0],["2007-04-12",19.5502,19.8305,19.4483,19.8305,148000.0],["2007-04-13",19.8135,19.8984,19.6861,19.8644,396500.0],["2007-04-16",20.0258,20.4504,20.0258,20.4419,357300.0],["2007-04-17",20.8071,20.8071,20.2891,20.425,443900.0],["2007-04-18",20.425,20.5014,20.0428,20.1362,334500.0],["2007-04-19",19.9579,20.1872,19.754,20.0343,215300.0],["2007-04-20",20.425,20.425,20.1447,20.3825,187500.0],["2007-04-23",21.1129,21.1129,20.1617,20.3995,296900.0],["2007-04-24",20.4504,20.4504,20.1192,20.2891,261300.0],["2007-04-25",20.2551,20.2721,20.0088,20.1447,475100.0],["2007-04-26",20.1277,20.2296,19.8899,20.1957,366400.0],["2007-04-27",20.1277,20.2976,19.9918,20.1192,242000.0],["2007-04-30",20.1617,20.2976,20.0173,20.0173,405800.0],["2007-05-01",20.0258,20.3825,19.9579,20.3655,376000.0],["2007-05-02",20.4165,21.0534,20.3315,20.977,766000.0],["2007-05-03",21.0534,21.2233,20.8581,20.9855,294300.0],["2007-05-04",20.9855,21.1468,20.8921,21.0534,215800.0],["2007-05-07",21.0874,21.1129,20.909,20.9855,122700.0],["2007-05-08",20.8496,21.0959,20.6373,20.9515,212800.0],["2007-05-09",20.8921,21.2063,20.8241,21.1468,138900.0],["2007-05-10",21.1468,21.1553,20.7222,20.7647,270100.0],["2007-05-11",20.8581,21.2318,20.8581,21.2148,148200.0],["2007-05-14",21.2148,21.2148,20.7732,20.8411,199400.0],["2007-05-15",20.909,21.2233,20.7901,20.9685,278500.0],["2007-05-16",21.0534,21.1808,20.8921,21.1299,269800.0],["2007-05-17",21.1129,21.1808,20.9345,21.0025,134300.0],["2007-05-18",21.0025,21.58,20.977,21.5375,346800.0],["2007-05-21",21.5375,22.0641,21.529,21.8942,364200.0],["2007-05-22",21.8432,21.8687,21.6224,21.6734,391500.0],["2007-05-23",21.6649,21.8263,21.4271,21.4781,265100.0],["2007-05-24",21.4016,21.6819,21.1129,21.1723,237200.0],["2007-05-25",21.2827,21.5035,21.1808,21.4611,210100.0],["2007-05-29",21.58,21.7413,21.3252,21.4016,284900.0],["2007-05-30",21.3762,21.529,21.2742,21.512,288500.0],["2007-05-31",21.58,22.0895,21.5715,22.0895,373200.0],["2007-06-01",22.2254,22.684,22.0895,22.4377,513400.0],["2007-06-04",22.3358,22.4887,22.1065,22.1575,212000.0],["2007-06-05",22.1745,22.4802,21.8432,21.9452,278200.0],["2007-06-06",21.6564,21.8263,21.1723,21.4271,524900.0],["2007-06-07",21.3931,21.9282,21.3931,21.5545,408500.0],["2007-06-08",21.5035,22.0046,21.4186,21.9197,351100.0],["2007-06-11",21.9536,22.3103,21.8008,22.0556,281800.0],["2007-06-12",21.9282,22.1745,21.6564,21.7159,224100.0],["2007-06-13",21.8432,22.2934,21.8263,22.2594,321800.0],["2007-06-14",22.2764,22.6925,22.1914,22.2679,281600.0],["2007-06-15",22.5057,22.7435,22.3783,22.4972,473100.0],["2007-06-18",22.5821,23.0407,22.5142,22.8369,236600.0],["2007-06-19",22.7265,22.8114,22.5057,22.6755,189700.0],["2007-06-20",22.6755,22.9728,22.3358,22.3358,219500.0],["2007-06-21",22.2339,22.6501,21.9621,22.5227,167900.0],["2007-06-22",22.4123,22.4123,21.9791,22.1065,300300.0],["2007-06-25",21.9706,22.115,21.7243,21.7923,463500.0],["2007-06-26",21.9112,22.0216,21.6394,21.8178,405600.0],["2007-06-27",21.7583,22.7095,21.6394,22.6755,428800.0],["2007-06-28",22.5906,22.9133,22.2849,22.6925,231300.0],["2007-06-29",22.7265,22.9218,22.1914,22.3018,233800.0],["2007-07-02",22.5227,22.6331,22.3273,22.6331,262200.0],["2007-07-03",22.6246,22.6246,22.0556,22.1065,150600.0],["2007-07-05",22.081,22.149,21.8093,22.1405,170200.0],["2007-07-06",22.1065,22.166,21.7838,22.115,221600.0],["2007-07-09",22.098,22.3273,21.9621,22.2764,578100.0],["2007-07-10",22.0471,22.098,21.6224,21.6309,259600.0],["2007-07-11",21.5885,21.8942,21.4186,21.8517,261500.0],["2007-07-12",21.9961,22.2169,21.9536,22.166,158100.0],["2007-07-13",22.2169,22.2169,21.9027,21.9961,233300.0],["2007-07-16",21.8942,21.9112,21.6224,21.7753,302000.0],["2007-07-17",21.6989,21.8178,21.4865,21.529,290100.0],["2007-07-18",21.3507,21.6649,21.0279,21.3422,385000.0],["2007-07-19",21.546,21.7074,21.4526,21.6054,283400.0],["2007-07-20",21.6564,21.9112,21.1129,21.3592,437700.0],["2007-07-23",21.4441,21.8687,21.4441,21.6224,394800.0],["2007-07-24",21.4441,21.4781,20.8071,20.8496,377700.0],["2007-07-25",20.926,20.96,20.323,20.8921,430900.0],["2007-07-26",20.6373,20.7222,19.822,20.0937,568300.0],["2007-07-27",20.0937,20.2041,19.5332,19.6181,550300.0],["2007-07-30",19.2869,20.0853,19.2105,19.9918,608600.0],["2007-07-31",20.0428,20.4759,19.8984,20.0683,1074700.0],["2007-08-01",20.0343,20.8921,19.8984,20.5439,765700.0],["2007-08-02",20.6033,20.7901,20.2891,20.6118,510700.0],["2007-08-03",20.6118,20.8241,20.0852,20.2211,876100.0],["2007-08-06",20.425,20.425,19.7116,19.8984,1124000.0],["2007-08-07",19.7371,20.1532,19.4823,19.7286,1018600.0],["2007-08-08",19.9154,20.0088,19.2784,19.6606,1013000.0],["2007-08-09",19.168,19.185,17.8347,18.4971,1821500.0],["2007-08-10",18.047,20.6628,18.047,20.0258,822700.0],["2007-08-13",20.0428,20.6118,19.6266,20.0428,777700.0],["2007-08-14",20.0173,20.2976,19.6946,19.7286,436200.0],["2007-08-15",19.6606,20.0428,19.0321,19.0576,643100.0],["2007-08-16",18.9727,19.6012,18.6924,19.6012,807300.0],["2007-08-17",20.7647,20.909,19.3719,19.788,719600.0],["2007-08-20",19.8729,20.0003,19.202,19.788,335400.0],["2007-08-21",19.6776,19.8475,19.253,19.4313,229200.0],["2007-08-22",19.6606,19.9494,19.5247,19.754,438000.0],["2007-08-23",19.8729,19.8729,19.1935,19.4568,346700.0],["2007-08-24",19.3464,19.6182,19.1765,19.5162,453700.0],["2007-08-27",19.4228,19.4993,19.168,19.236,196400.0],["2007-08-28",18.8963,19.0831,18.616,18.633,315100.0],["2007-08-29",18.4801,18.9387,18.1659,18.8878,588800.0],["2007-08-30",18.684,18.9642,18.4716,18.7009,545100.0],["2007-08-31",19.0152,19.0152,18.582,18.8623,355600.0],["2007-09-04",17.8941,18.3527,17.6903,18.2169,900200.0],["2007-09-05",17.996,17.996,17.0109,17.1213,1434200.0],["2007-09-06",16.4674,17.2912,15.7115,16.4504,1588400.0],["2007-09-07",16.1276,16.3909,15.9748,16.1361,821100.0],["2007-09-10",16.0682,16.2211,15.4992,15.5501,1398600.0],["2007-09-11",15.4143,15.6096,14.8198,14.9896,1756800.0],["2007-09-12",14.9217,15.2784,14.514,14.6414,1104300.0],["2007-09-13",14.7009,14.7603,14.3357,14.3442,1442100.0],["2007-09-14",14.2423,14.7009,14.2253,14.6244,1700200.0],["2007-09-17",14.565,14.6244,14.4461,14.531,1345600.0],["2007-09-18",14.6924,15.1935,14.3782,14.8198,2015100.0],["2007-09-19",15.0746,15.1085,14.7518,14.8113,940300.0],["2007-09-20",14.4376,14.7688,14.1658,14.2423,997100.0],["2007-09-21",14.1658,14.3187,13.8176,13.8686,1037200.0],["2007-09-24",14.3357,14.4121,13.979,14.0809,1301000.0],["2007-09-25",14.4291,14.4291,13.979,14.2083,875900.0],["2007-09-26",14.3017,14.3017,14.0554,14.1489,787800.0],["2007-09-27",14.2253,14.2253,14.0979,14.1404,439000.0],["2007-09-28",14.2253,14.2847,13.9875,14.0215,601200.0],["2007-10-01",14.013,14.1404,13.9535,14.03,609800.0],["2007-10-02",14.0215,14.1743,13.8771,14.1573,657700.0],["2007-10-03",14.0554,14.5055,14.0554,14.3612,613600.0],["2007-10-04",14.4461,14.9387,14.3357,14.9047,1055200.0],["2007-10-05",15.1085,16.2381,15.083,16.1786,1394900.0],["2007-10-08",16.1786,17.3846,15.8049,16.1446,944300.0],["2007-10-09",16.1361,16.2805,16.0597,16.1107,704800.0],["2007-10-10",16.1022,16.2975,15.7285,16.0003,462300.0],["2007-10-11",15.7964,16.0172,15.3803,15.4652,723500.0],["2007-10-12",15.5162,15.8389,15.4652,15.8049,487300.0],["2007-10-15",15.7625,15.8049,15.5162,15.771,509800.0],["2007-10-16",15.8304,16.1022,15.6606,16.0682,393600.0],["2007-10-17",16.255,16.5947,16.1531,16.4589,707700.0],["2007-10-18",16.4079,16.4334,16.0427,16.1531,475600.0],["2007-10-19",16.1022,16.1956,15.4397,15.4992,614700.0],["2007-10-22",14.8962,15.4992,14.8368,15.4143,811200.0],["2007-10-23",15.5162,15.8219,15.3463,15.8049,563800.0],["2007-10-24",15.7964,15.9748,15.4143,15.9323,870900.0],["2007-10-25",15.9493,16.3909,15.7115,16.2805,876200.0],["2007-10-26",16.5183,16.5778,15.8304,16.2381,377600.0],["2007-10-29",16.3145,16.3485,15.4397,15.5756,557900.0],["2007-10-30",15.4992,15.9408,15.4567,15.6775,419800.0],["2007-10-31",15.771,16.306,15.686,16.272,509800.0],["2007-11-01",15.9918,16.0937,15.3548,15.5841,586600.0],["2007-11-02",15.737,16.0597,15.1255,15.3039,519600.0],["2007-11-05",15.168,15.2784,14.9557,15.0236,528300.0],["2007-11-06",14.9557,15.3378,14.8283,15.2699,585900.0],["2007-11-07",15.0576,15.2359,14.3782,14.3782,676700.0],["2007-11-08",14.4461,14.8452,14.4461,14.6754,599100.0],["2007-11-09",14.599,14.7348,14.1573,14.6754,755700.0],["2007-11-12",14.6329,15.0576,14.6329,14.8283,544900.0],["2007-11-13",14.8962,15.4992,14.8962,15.3973,537700.0],["2007-11-14",15.4482,15.5586,13.5713,15.134,513000.0],["2007-11-15",15.083,15.2699,14.8113,14.8198,879500.0],["2007-11-16",14.8198,15.0236,14.3951,14.6244,853800.0],["2007-11-19",14.548,14.565,14.2423,14.3612,566500.0],["2007-11-20",14.3272,14.5055,13.928,14.1149,490500.0],["2007-11-21",13.9875,14.013,13.4355,13.4355,905800.0],["2007-11-23",13.5713,13.996,13.5713,13.8176,419300.0],["2007-11-26",13.8431,13.8601,13.1637,13.1637,769000.0],["2007-11-27",13.2147,13.5374,13.0363,13.2741,700900.0],["2007-11-28",13.359,13.9705,13.359,13.9535,475100.0],["2007-11-29",13.996,14.2847,13.6223,14.2168,441200.0],["2007-11-30",14.3272,14.8962,14.3272,14.6329,889500.0],["2007-12-03",14.4291,14.7094,14.0724,14.2253,850800.0],["2007-12-04",14.1573,14.1658,13.6478,13.6902,682900.0],["2007-12-05",13.7497,14.5905,13.6902,14.2083,1322300.0],["2007-12-06",15.1425,15.9493,14.9472,15.9068,2377700.0],["2007-12-07",15.9068,16.926,15.9068,16.7986,1208600.0],["2007-12-10",16.9599,17.495,16.6457,17.4525,815100.0],["2007-12-11",17.3251,17.6224,16.7646,16.7731,712300.0],["2007-12-12",17.1977,17.5205,16.4674,16.7391,584200.0],["2007-12-13",16.5608,16.7137,16.1192,16.3739,617000.0],["2007-12-14",16.2466,16.2466,15.737,16.0257,545000.0],["2007-12-17",15.9833,15.9833,15.4567,15.5162,442200.0],["2007-12-18",15.6945,16.1446,15.4992,16.0682,381400.0],["2007-12-19",16.0088,16.2211,15.8134,15.9833,357500.0],["2007-12-20",16.1361,16.2041,15.4992,16.2041,345300.0],["2007-12-21",16.4164,16.7476,16.2635,16.5353,803700.0],["2007-12-24",16.289,16.7901,16.289,16.7901,158300.0],["2007-12-26",17.0364,17.0364,16.2041,16.5693,219200.0],["2007-12-27",16.6032,16.6882,16.1616,16.2381,275900.0],["2007-12-28",16.3315,16.6032,15.8729,16.0257,203900.0],["2007-12-31",16.0342,16.0852,15.72,15.9833,290100.0],["2008-01-02",15.9578,16.0427,15.3123,15.4737,501400.0],["2008-01-03",15.669,15.669,14.8283,14.8452,596500.0],["2008-01-04",14.6754,14.6754,14.0894,14.1064,650500.0],["2008-01-07",14.1404,14.4376,14.0469,14.2593,630700.0],["2008-01-08",14.2253,14.3866,13.6987,13.8006,576600.0],["2008-01-09",13.6817,13.9875,13.4864,13.945,588800.0],["2008-01-10",13.6817,14.2083,13.5883,13.8941,535900.0],["2008-01-11",13.7752,13.8346,13.6393,13.6478,479000.0],["2008-01-14",13.8516,14.1658,13.6733,13.8941,312500.0],["2008-01-15",13.6478,13.6733,13.3251,13.5034,406000.0],["2008-01-16",13.4185,13.6987,13.0023,13.0023,578800.0],["2008-01-17",13.0363,13.1637,12.4673,12.5182,822300.0],["2008-01-18",11.8983,12.1361,11.3802,11.8898,1660800.0],["2008-01-22",11.1764,12.0936,11.1254,11.9238,944200.0],["2008-01-23",11.5841,13.4185,11.5501,13.342,1137100.0],["2008-01-24",13.3335,13.5629,12.9599,13.1722,599500.0],["2008-01-25",13.2911,13.5883,12.6796,12.8495,713000.0],["2008-01-28",12.7391,13.1892,12.4588,13.1552,523800.0],["2008-01-29",13.2486,13.3251,12.6711,12.8495,530900.0],["2008-01-30",12.841,13.7667,12.7051,13.2571,564400.0],["2008-01-31",13.1637,13.7072,12.7985,13.6648,711100.0],["2008-02-01",13.8006,13.8006,13.2231,13.5544,406700.0],["2008-02-04",13.4694,13.6393,13.1722,13.5289,311800.0],["2008-02-05",13.5713,13.5713,13.1043,13.1127,342400.0],["2008-02-06",13.1127,13.2316,12.4333,12.4673,418600.0],["2008-02-07",12.4418,12.841,12.2465,12.6881,237600.0],["2008-02-08",12.824,12.9174,12.4078,12.6711,304800.0],["2008-02-11",12.6541,12.7391,12.4503,12.4843,295700.0],["2008-02-12",12.5777,12.7391,12.4078,12.5862,311800.0],["2008-02-13",12.8155,13.3081,12.6117,13.2741,248900.0],["2008-02-14",13.1722,13.3845,12.7476,12.8325,327100.0],["2008-02-15",12.7051,12.79,12.3909,12.5437,206000.0],["2008-02-19",12.7815,13.0448,12.5947,12.9684,361800.0],["2008-02-20",12.8834,13.4949,12.7391,13.4779,410500.0],["2008-02-21",13.5883,13.9195,13.2147,13.2231,319000.0],["2008-02-22",13.2401,13.4185,12.8749,13.3845,391000.0],["2008-02-25",13.2741,13.945,13.1127,13.8261,447800.0],["2008-02-26",13.7412,15.7115,13.7157,15.151,881600.0],["2008-02-27",14.9981,15.8134,14.9217,15.7625,556600.0],["2008-02-28",15.4652,15.5247,14.8877,14.9726,356400.0],["2008-02-29",14.7179,14.9896,14.3187,14.3187,478400.0],["2008-03-03",14.2593,14.4716,14.03,14.2847,485100.0],["2008-03-04",14.1064,14.6244,14.0215,14.5395,399800.0],["2008-03-05",14.7264,14.7264,14.1913,14.497,345000.0],["2008-03-06",15.0746,15.5417,13.7922,13.7922,527800.0],["2008-03-07",13.5883,13.6053,13.0958,13.2316,511500.0],["2008-03-10",13.3166,13.393,13.0023,13.1807,460400.0],["2008-03-11",13.5883,14.013,13.41,13.9875,542700.0],["2008-03-12",14.0979,14.2593,13.6648,13.7497,281000.0],["2008-03-13",13.5459,14.1998,13.2826,14.1913,470200.0],["2008-03-14",14.3357,14.3527,13.2147,13.4864,387900.0],["2008-03-17",13.1637,13.5883,12.9514,13.41,500500.0],["2008-03-18",13.6138,14.3102,13.0448,14.2423,335400.0],["2008-03-19",14.2847,14.6924,13.8601,13.8601,456400.0],["2008-03-20",14.0469,14.3102,13.7667,14.1319,863000.0],["2008-03-24",14.1913,15.2954,14.1913,15.1,499900.0],["2008-03-25",15.1,15.1595,14.6584,14.8792,301800.0],["2008-03-26",14.7518,14.8283,14.3951,14.6244,242100.0],["2008-03-27",14.7264,15.0151,14.5395,14.565,303300.0],["2008-03-28",14.5225,14.7773,14.3442,14.4121,464000.0],["2008-03-31",14.4631,14.6754,13.996,14.3527,204900.0],["2008-04-01",14.3782,14.8877,14.3782,14.8622,228600.0],["2008-04-02",14.7773,15.2869,14.4886,14.8877,246800.0],["2008-04-03",14.7179,14.9726,14.6075,14.7433,280000.0],["2008-04-04",14.7603,14.7603,14.3697,14.5905,250800.0],["2008-04-07",14.599,15.134,14.4631,14.9981,420500.0],["2008-04-08",14.9217,15.3633,14.8877,15.1085,336000.0],["2008-04-09",15.168,15.4397,14.9896,15.0576,486500.0],["2008-04-10",15.0321,15.2954,14.8452,15.1085,313800.0],["2008-04-11",14.9217,15.083,14.3187,14.3951,376800.0],["2008-04-14",14.3017,14.3951,14.0894,14.1234,361900.0],["2008-04-15",14.2338,14.3866,13.9535,14.1743,316000.0],["2008-04-16",14.3102,15.0576,14.1658,14.7943,285300.0],["2008-04-17",14.7179,14.7348,14.4801,14.6075,144000.0],["2008-04-18",14.8537,15.7964,14.7773,15.2529,406400.0],["2008-04-21",15.083,15.168,14.9387,15.1255,155400.0],["2008-04-22",15.1,15.1,14.4121,14.7009,236800.0],["2008-04-23",14.7688,14.9557,14.497,14.7518,178400.0],["2008-04-24",14.7943,15.4992,14.582,15.3378,256700.0],["2008-04-25",15.3548,15.7794,15.168,15.686,171200.0],["2008-04-28",15.7285,15.8474,15.5162,15.8474,200300.0],["2008-04-29",15.7625,15.7879,15.3718,15.703,386000.0],["2008-04-30",15.703,16.0937,15.703,15.8474,266300.0],["2008-05-01",15.7879,16.0088,15.3803,15.9663,518100.0],["2008-05-02",15.771,16.0342,15.3123,15.3888,592300.0],["2008-05-05",15.3293,15.4397,14.8622,15.0066,457100.0],["2008-05-06",14.8962,14.8962,14.5395,14.7518,532200.0],["2008-05-07",14.7433,14.8962,14.4801,14.5055,218300.0],["2008-05-08",14.4376,14.4631,14.2677,14.4461,307500.0],["2008-05-09",14.3357,14.6754,14.1828,14.6244,217400.0],["2008-05-12",14.6244,15.185,14.6244,15.1595,299900.0],["2008-05-13",15.168,15.2869,14.9981,15.2444,183600.0],["2008-05-14",15.2614,15.5332,15.1425,15.185,255000.0],["2008-05-15",15.2274,15.3803,14.9217,15.3463,375900.0],["2008-05-16",15.3888,15.5586,14.8962,15.2444,212600.0],["2008-05-19",15.2104,15.5926,15.083,15.2444,252100.0],["2008-05-20",15.168,15.2359,14.9217,15.117,134400.0],["2008-05-21",15.2019,15.4312,14.8622,14.8962,229600.0],["2008-05-22",14.5565,14.7179,13.6733,13.8261,719800.0],["2008-05-23",13.7582,14.1234,13.4524,14.03,478500.0],["2008-05-27",14.0894,14.3612,13.9195,14.0894,366900.0],["2008-05-28",14.0215,14.1828,13.979,14.0894,199800.0],["2008-05-29",14.1234,14.3272,14.0809,14.2677,421900.0],["2008-05-30",14.2168,14.3017,14.0554,14.2677,400000.0],["2008-06-02",14.3357,14.3357,13.8091,13.996,249200.0],["2008-06-03",13.9875,14.1149,13.5544,13.7922,750300.0],["2008-06-04",13.8006,14.8028,13.7412,14.7518,639900.0],["2008-06-05",14.7348,15.3718,14.7348,15.2104,399500.0],["2008-06-06",15.0066,15.0066,14.4801,14.497,281300.0],["2008-06-09",14.497,14.8962,14.3102,14.4206,318000.0],["2008-06-10",14.2847,14.6414,14.2338,14.3782,498600.0],["2008-06-11",14.4376,14.6329,13.5798,13.6223,592400.0],["2008-06-12",13.8261,14.0384,13.4694,13.4864,620000.0],["2008-06-13",13.4949,13.7072,13.2486,13.5883,509000.0],["2008-06-16",13.5204,13.8261,13.3336,13.8261,362400.0],["2008-06-17",13.8941,13.962,13.4864,13.6393,248500.0],["2008-06-18",13.5459,13.7412,13.3505,13.6393,205300.0],["2008-06-19",13.6393,13.979,13.4609,13.979,182900.0],["2008-06-20",13.9195,13.928,13.3845,13.5034,509600.0],["2008-06-23",13.5374,13.8176,13.4609,13.5374,225700.0],["2008-06-24",13.4524,14.0384,13.3335,13.5968,315100.0],["2008-06-25",13.6138,14.3442,13.4779,14.1319,300200.0],["2008-06-26",14.1319,14.1658,13.5204,13.5629,408700.0],["2008-06-27",13.6053,13.8771,13.359,13.5798,742900.0],["2008-06-30",13.1552,13.9111,13.1552,13.359,322900.0],["2008-07-01",13.1977,13.9111,13.0958,13.7752,608100.0],["2008-07-02",13.8261,14.3357,13.8006,14.013,744600.0],["2008-07-03",14.1149,14.3017,13.9365,14.0215,287800.0],["2008-07-07",14.0469,14.582,14.0215,14.3442,947300.0],["2008-07-08",14.3187,15.1255,14.1998,15.1085,667500.0],["2008-07-09",15.168,15.686,14.9132,15.2189,748600.0],["2008-07-10",15.2614,15.5586,14.8877,14.9472,548900.0],["2008-07-11",14.8028,14.9726,14.1998,14.4886,757800.0],["2008-07-14",14.565,14.8283,13.979,14.1743,409700.0],["2008-07-15",14.0639,14.5225,13.8261,13.979,534600.0],["2008-07-16",14.0469,14.1404,13.7582,13.928,1117000.0],["2008-07-17",13.9875,14.1149,13.8686,14.03,836200.0],["2008-07-18",14.03,14.03,13.4355,13.5798,539800.0],["2008-07-21",13.6478,13.8091,13.5289,13.5883,365900.0],["2008-07-22",13.393,14.0384,13.393,14.013,549900.0],["2008-07-23",13.945,14.4631,13.945,14.2338,476200.0],["2008-07-24",14.2677,14.4461,13.7497,13.8771,412700.0],["2008-07-25",14.0045,14.0045,13.3675,13.393,571200.0],["2008-07-28",13.3166,13.8856,13.3166,13.8516,543400.0],["2008-07-29",14.0469,14.4036,13.9026,14.3357,427400.0],["2008-07-30",14.4461,15.1255,14.3866,15.0151,1009300.0],["2008-07-31",14.8537,15.4397,14.8198,14.8622,556300.0],["2008-08-01",14.8962,15.0151,14.4546,14.8368,406500.0],["2008-08-04",14.8707,15.0151,14.4036,14.8877,290500.0],["2008-08-05",15.0406,15.5586,15.0406,15.4652,431700.0],["2008-08-06",15.6181,15.6181,15.1085,15.5077,341900.0],["2008-08-07",15.3208,15.4822,14.9642,15.0236,327600.0],["2008-08-08",15.0321,16.0597,15.0321,15.8983,287400.0],["2008-08-11",15.7879,16.5523,15.7285,16.3824,351600.0],["2008-08-12",16.2126,16.4249,15.9833,16.0427,229900.0],["2008-08-13",15.9663,16.3824,15.9238,16.2296,281800.0],["2008-08-14",16.0088,16.6882,16.0088,16.5098,233700.0],["2008-08-15",16.5268,16.6032,15.703,15.9748,326100.0],["2008-08-18",16.0427,16.0427,15.1935,15.4313,356300.0],["2008-08-19",15.3718,15.3718,15.0151,15.083,193400.0],["2008-08-20",15.1,15.3463,14.8792,15.1765,201700.0],["2008-08-21",14.9896,15.151,14.4206,14.7264,341200.0],["2008-08-22",14.8028,15.1255,14.6669,15.0066,245600.0],["2008-08-25",14.2932,14.6839,14.1319,14.4376,393900.0],["2008-08-26",14.4291,14.6924,14.2932,14.531,312600.0],["2008-08-27",14.7518,15.2784,14.565,15.083,292800.0],["2008-08-28",15.185,15.6266,15.1765,15.4313,318900.0],["2008-08-29",15.0915,15.3973,14.9811,15.1,151800.0],["2008-09-02",15.2699,15.5417,14.8283,14.9387,280300.0],["2008-09-03",14.8962,15.5756,14.8283,15.3973,672400.0],["2008-09-04",15.2189,15.3039,14.6499,15.0491,480900.0],["2008-09-05",14.9981,15.1,14.6669,14.9642,270400.0],["2008-09-08",15.5671,15.5671,14.497,14.7943,615000.0],["2008-09-09",15.5332,16.7646,15.5077,15.8219,1885700.0],["2008-09-10",15.8983,15.9663,15.0321,15.3463,648500.0],["2008-09-11",15.2699,15.5756,14.8622,15.2529,590200.0],["2008-09-12",15.0491,15.3124,14.8198,15.0661,427600.0],["2008-09-15",14.1828,14.4376,13.4864,13.6308,886200.0],["2008-09-16",13.2656,14.9047,13.1722,14.7009,1230300.0],["2008-09-17",14.3951,14.4376,13.5119,13.6138,844900.0],["2008-09-18",12.9514,14.8283,12.6541,14.7179,1203400.0],["2008-09-19",17.427,17.427,14.1234,15.0066,1202900.0],["2008-09-22",14.7518,15.4143,13.9875,14.2847,690300.0],["2008-09-23",14.3017,14.6754,14.1234,14.3017,460400.0],["2008-09-24",14.3527,14.4886,13.8771,14.2593,474300.0],["2008-09-25",14.3357,15.4567,14.3357,15.134,732700.0],["2008-09-26",14.8198,15.3039,14.6669,15.2359,537500.0],["2008-09-29",14.8707,14.9726,14.2423,14.5225,639600.0],["2008-09-30",14.7094,15.134,14.2762,15.134,531600.0],["2008-10-01",14.9896,15.0491,14.4121,14.6414,367500.0],["2008-10-02",14.4546,14.6075,13.4355,13.5459,428500.0],["2008-10-03",13.5883,14.0045,13.2741,13.2996,430500.0],["2008-10-06",12.9174,13.0278,11.8983,12.6456,904900.0],["2008-10-07",12.7815,12.7815,11.5416,11.5416,846700.0],["2008-10-08",11.0745,12.773,11.0745,11.9153,766600.0],["2008-10-09",12.1191,12.204,10.7518,10.7857,543400.0],["2008-10-10",10.1233,13.1042,8.3823,12.4503,1142600.0],["2008-10-13",12.7391,13.0278,11.7964,12.3739,990300.0],["2008-10-14",13.0533,13.1807,10.8282,11.1764,1088000.0],["2008-10-15",10.9556,11.0405,10.2082,10.2082,892700.0],["2008-10-16",10.3186,10.7008,9.7581,10.6244,1085500.0],["2008-10-17",11.0915,11.6095,10.1318,10.8876,724800.0],["2008-10-20",11.049,11.4737,10.497,11.1339,515900.0],["2008-10-21",10.8707,11.083,10.6499,10.7263,351600.0],["2008-10-22",10.3866,10.7772,9.911,10.2762,338500.0],["2008-10-23",10.3441,10.514,9.6987,10.2252,841200.0],["2008-10-24",8.756,10.2507,8.756,10.0723,645600.0],["2008-10-27",9.6307,10.1403,9.6053,9.6222,346300.0],["2008-10-28",9.6222,10.5055,9.6052,10.5055,627300.0],["2008-10-29",10.1912,10.7772,9.9025,10.4206,566600.0],["2008-10-30",10.4205,11.2528,10.2677,11.1764,446800.0],["2008-10-31",11.0915,12.1785,10.7857,11.7964,439800.0],["2008-11-03",11.7454,12.0087,11.618,11.7794,224300.0],["2008-11-04",12.0511,12.3144,11.6265,12.0342,240700.0],["2008-11-05",11.8134,12.1106,11.2274,11.2783,335200.0],["2008-11-06",11.2189,11.4312,10.8876,10.9641,232800.0],["2008-11-07",11.1,11.1594,10.8452,11.1339,213000.0],["2008-11-10",11.4227,11.5586,10.6753,10.8792,262200.0],["2008-11-11",10.7433,11.0405,10.4375,10.5564,483900.0],["2008-11-12",10.3781,10.446,9.911,9.9195,288700.0],["2008-11-13",9.9874,10.9981,9.325,10.9981,652300.0],["2008-11-14",10.8537,11.1085,9.8176,9.86,310500.0],["2008-11-17",9.7496,10.3526,9.5713,10.0384,232700.0],["2008-11-18",10.0384,10.6753,9.5543,10.1148,380800.0],["2008-11-19",10.0554,10.1148,8.9004,9.1806,619100.0],["2008-11-20",9.0277,9.3929,8.4587,8.4927,442500.0],["2008-11-21",8.9173,9.3335,8.17,9.2995,591500.0],["2008-11-24",9.3759,10.463,9.2825,10.2082,554500.0],["2008-11-25",10.3017,10.4121,9.8855,10.3951,371700.0],["2008-11-26",9.9959,11.1934,9.9959,10.6074,619400.0],["2008-11-28",10.6414,10.6923,10.1743,10.4545,344000.0],["2008-12-01",10.1318,10.1318,9.1466,9.1891,394900.0],["2008-12-02",9.308,9.9365,9.0447,9.928,450500.0],["2008-12-03",9.6817,10.1912,9.3675,9.8685,506200.0],["2008-12-04",9.7496,10.4121,9.6137,9.877,351000.0],["2008-12-05",9.7241,10.6923,9.5628,10.6668,541300.0],["2008-12-08",10.9301,10.9301,10.429,10.7348,413400.0],["2008-12-09",10.6159,10.9811,10.1403,10.2422,279000.0],["2008-12-10",9.9959,10.2252,9.5458,10.1997,543300.0],["2008-12-11",9.9195,10.2422,9.308,9.4439,320200.0],["2008-12-12",9.1806,9.4948,8.9173,9.2486,832200.0],["2008-12-15",9.291,9.5118,8.7815,8.9173,472200.0],["2008-12-16",9.0532,9.8261,8.9004,9.7411,722700.0],["2008-12-17",9.5118,9.911,9.5118,9.7411,439200.0],["2008-12-18",9.843,9.86,9.2825,9.5288,406800.0],["2008-12-19",9.843,10.1743,9.7581,9.9704,843900.0],["2008-12-22",10.1658,10.1658,8.8069,9.1551,556300.0],["2008-12-23",9.2231,9.3844,8.79,8.9513,301400.0],["2008-12-24",9.0617,9.0617,8.8154,8.9768,91900.0],["2008-12-26",9.0702,9.1382,8.8919,9.0702,120800.0],["2008-12-29",9.1042,9.1042,8.7984,8.9768,206100.0],["2008-12-30",9.0702,9.4694,9.0023,9.3929,291500.0],["2008-12-31",9.4269,9.843,9.3929,9.6987,360500.0],["2009-01-02",9.7581,9.7581,9.3929,9.4779,427600.0],["2009-01-05",9.4864,9.7496,9.1382,9.7326,416000.0],["2009-01-06",9.894,10.1912,9.6647,10.0214,389500.0],["2009-01-07",9.86,9.9789,9.5798,9.86,425800.0],["2009-01-08",9.7836,10.0384,9.325,9.5798,535100.0],["2009-01-09",9.6392,9.6732,9.1297,9.4184,472900.0],["2009-01-12",9.3759,9.5203,9.1891,9.2655,263400.0],["2009-01-13",9.2231,9.4948,9.1382,9.4014,305800.0],["2009-01-14",9.0787,9.2061,8.7135,9.0193,511900.0],["2009-01-15",8.8154,9.359,8.6456,9.274,409900.0],["2009-01-16",9.3929,9.4099,8.739,9.0277,265400.0],["2009-01-20",8.9853,8.9853,8.5267,8.5861,496500.0],["2009-01-21",8.7645,8.9683,8.4587,8.8919,646700.0],["2009-01-22",8.5691,8.773,8.3908,8.4333,440700.0],["2009-01-23",8.204,8.4078,8.0511,8.17,393300.0],["2009-01-26",8.1955,8.3483,7.9152,8.136,329400.0],["2009-01-27",8.204,8.2719,8.0681,8.204,332000.0],["2009-01-28",8.3908,8.756,8.2974,8.6965,321400.0],["2009-01-29",8.4248,8.6456,8.1105,8.153,311800.0],["2009-01-30",8.3229,8.3313,7.8812,7.9831,317700.0],["2009-02-02",7.8727,8.2464,7.7623,8.1955,355800.0],["2009-02-03",8.1785,8.1955,7.8473,8.102,300600.0],["2009-02-04",8.1955,8.4333,7.9916,8.136,280500.0],["2009-02-05",8.0851,8.4842,7.9577,8.3483,271200.0],["2009-02-06",8.3398,9.1466,8.2549,9.0023,428600.0],["2009-02-09",8.9173,9.0617,8.7815,8.9089,251500.0],["2009-02-10",8.8579,9.1297,8.4672,8.4757,451200.0],["2009-02-11",8.5691,8.9088,8.5522,8.7815,291800.0],["2009-02-12",8.722,8.8069,8.3653,8.705,328600.0],["2009-02-13",8.7475,9.0957,8.4927,8.8069,294700.0],["2009-02-17",8.4587,8.6965,8.4333,8.5437,332500.0],["2009-02-18",8.6116,8.8154,8.4672,8.6965,311600.0],["2009-02-19",8.773,8.9428,8.6031,8.7135,345200.0],["2009-02-20",8.6541,8.6965,8.119,8.2634,496100.0],["2009-02-23",8.2804,8.6541,8.0256,8.0341,376400.0],["2009-02-24",8.1785,8.5097,8.0426,8.4502,342800.0],["2009-02-25",8.3823,8.3823,7.6774,7.7878,447600.0],["2009-02-26",7.8642,7.9152,7.6519,7.6944,271200.0],["2009-02-27",7.6434,8.0341,7.4396,7.8473,375500.0],["2009-03-02",7.6519,7.7369,7.3802,7.3971,338400.0],["2009-03-03",7.4991,7.5925,7.1339,7.2952,959000.0],["2009-03-04",7.3462,7.6689,7.2358,7.5415,424800.0],["2009-03-05",7.3377,7.3717,7.0405,7.0659,408100.0],["2009-03-06",7.1594,7.2698,6.8366,7.0489,285500.0],["2009-03-09",6.981,7.2952,6.8876,7.1169,339200.0],["2009-03-10",7.3037,7.8727,7.2782,7.8048,300100.0],["2009-03-11",7.1763,7.3037,6.5394,6.7517,807300.0],["2009-03-12",6.6498,7.0574,6.4205,7.0065,504000.0],["2009-03-13",7.0235,7.0829,6.7347,6.964,452800.0],["2009-03-16",7.1169,7.1169,6.4375,6.4629,576800.0],["2009-03-17",6.4375,6.8706,6.4035,6.8706,401500.0],["2009-03-18",6.8706,7.0914,6.5988,6.93,454600.0],["2009-03-19",6.9895,7.1339,6.8536,6.9555,335400.0],["2009-03-20",7.1169,7.1169,6.7942,6.8112,376400.0],["2009-03-23",6.998,7.4141,6.8706,7.4141,315100.0],["2009-03-24",7.3122,7.5076,7.0744,7.0829,293600.0],["2009-03-25",7.1678,7.6774,7.0235,7.3802,437000.0],["2009-03-26",7.584,8.1615,7.4226,8.136,528600.0],["2009-03-27",8.3144,8.3144,7.7369,7.8642,419600.0],["2009-03-30",7.6604,7.6859,7.1933,7.5585,335300.0],["2009-03-31",7.4991,7.9067,7.4906,7.6944,388800.0],["2009-04-01",7.567,7.8048,7.3462,7.7029,309000.0],["2009-04-02",7.9916,8.7645,7.8897,8.5691,487500.0],["2009-04-03",8.5946,8.6795,8.17,8.4927,485800.0],["2009-04-06",8.4927,8.5182,8.0681,8.2974,300700.0],["2009-04-07",8.204,8.3229,7.8388,7.9831,351400.0],["2009-04-08",8.0681,8.2209,7.7538,7.9662,325100.0],["2009-04-09",8.2209,8.4927,8.119,8.4927,275700.0],["2009-04-13",8.4163,8.4757,8.204,8.3908,261100.0],["2009-04-14",8.204,8.6456,8.0935,8.5522,376700.0],["2009-04-15",8.5606,8.9428,8.3993,8.8409,264900.0],["2009-04-16",8.9598,9.1976,8.6965,9.1297,283400.0],["2009-04-17",9.1127,9.1466,8.8834,9.0532,256000.0],["2009-04-20",8.8579,9.4099,8.4927,8.5437,248700.0],["2009-04-21",8.4927,9.1636,8.4927,9.0617,410100.0],["2009-04-22",8.9598,9.6902,8.9598,9.5203,334600.0],["2009-04-23",9.5203,9.5203,8.6795,8.9513,543300.0],["2009-04-24",9.0193,9.7581,8.9513,9.7242,601700.0],["2009-04-27",9.5203,9.7326,9.2995,9.4609,313500.0],["2009-04-28",9.2061,9.308,8.8239,8.9428,724500.0],["2009-04-29",9.0532,9.3759,8.9598,9.1891,386600.0],["2009-04-30",9.2486,9.2825,8.9343,8.9938,351100.0],["2009-05-01",8.9428,9.1127,8.6711,8.7305,377800.0],["2009-05-04",8.9513,8.9513,8.6965,8.9343,314800.0],["2009-05-05",8.8579,8.8664,8.4757,8.6286,232100.0],["2009-05-06",8.7645,8.7984,8.3653,8.6371,284800.0],["2009-05-07",8.6711,8.705,8.3059,8.5267,324600.0],["2009-05-08",8.688,9.0277,8.6201,9.0277,313400.0],["2009-05-11",8.9089,9.3675,8.8154,9.2655,315200.0],["2009-05-12",9.4014,9.5458,9.0193,9.2825,290700.0],["2009-05-13",9.1042,9.325,9.0702,9.1721,535800.0],["2009-05-14",9.1212,9.4439,9.0787,9.2061,283700.0],["2009-05-15",9.1551,9.5543,9.1551,9.4439,283600.0],["2009-05-18",9.5968,9.9195,9.4354,9.9195,303600.0],["2009-05-19",9.86,10.0044,9.7666,9.9535,224300.0],["2009-05-20",10.0978,10.1912,9.843,9.9365,345900.0],["2009-05-21",9.7666,9.9704,9.6817,9.928,352000.0],["2009-05-22",9.9535,10.1063,9.6647,9.6647,319300.0],["2009-05-26",9.6137,10.3781,9.4354,10.0893,593300.0],["2009-05-27",10.0639,10.0639,9.6137,9.7072,413900.0],["2009-05-28",9.8261,9.9789,9.4184,9.7581,239400.0],["2009-05-29",9.7411,9.928,9.2571,9.4184,554400.0],["2009-06-01",9.6392,9.9959,9.5373,9.8261,378700.0],["2009-06-02",9.8006,10.1912,9.8006,10.0469,635400.0],["2009-06-03",9.9789,10.1403,9.7411,9.9365,346600.0],["2009-06-04",9.9535,10.0469,9.7326,10.0384,250200.0],["2009-06-05",10.0554,10.2847,10.0129,10.2252,446400.0],["2009-06-08",10.1912,10.1912,9.8261,9.8515,525500.0],["2009-06-09",9.928,10.0214,9.6137,9.86,759400.0],["2009-06-10",10.0129,10.0978,9.7666,9.877,742300.0],["2009-06-11",9.945,10.3611,9.86,10.3441,578500.0],["2009-06-12",10.2762,10.2762,9.7241,9.945,398600.0],["2009-06-15",9.8346,9.9619,9.3675,9.6053,340400.0],["2009-06-16",9.6732,9.8091,9.3675,9.3929,291000.0],["2009-06-17",9.3505,9.6562,9.2231,9.5033,274300.0],["2009-06-18",9.4184,9.4948,9.257,9.4524,296300.0],["2009-06-19",9.5203,9.6477,9.274,9.325,373800.0],["2009-06-22",9.1382,9.2401,8.9088,8.9683,274500.0],["2009-06-23",8.9513,9.1721,8.9173,8.9428,404200.0],["2009-06-24",8.9938,9.1721,8.9428,9.0447,208900.0],["2009-06-25",8.9683,9.2655,8.8749,9.257,195800.0],["2009-06-26",9.1976,9.2655,8.9343,9.2231,599700.0],["2009-06-29",9.2316,9.2316,8.5097,9.0362,282300.0],["2009-06-30",9.0023,9.1042,8.9173,9.0362,254100.0],["2009-07-01",9.1127,9.4439,8.9768,9.4099,373500.0],["2009-07-02",9.2655,9.3844,8.705,8.8579,282800.0],["2009-07-06",8.8239,8.8579,8.4757,8.6795,267300.0],["2009-07-07",8.6371,8.6371,8.2974,8.3313,248100.0],["2009-07-08",8.3908,8.4333,8.0851,8.2804,361200.0],["2009-07-09",8.3313,8.4757,8.2124,8.3398,327200.0],["2009-07-10",8.2889,8.4927,8.2294,8.2889,297800.0],["2009-07-13",8.2719,8.5012,8.0086,8.4672,507400.0],["2009-07-14",8.4163,8.6456,8.3313,8.5776,393600.0],["2009-07-15",8.6371,9.3675,8.5437,9.2401,1013000.0],["2009-07-16",9.1891,9.5203,9.1891,9.4694,553500.0],["2009-07-17",9.5628,10.9216,9.4184,10.8961,1641600.0],["2009-07-20",10.9301,11.3802,10.6074,10.8452,538000.0],["2009-07-21",10.7942,10.9301,10.446,10.9301,561800.0],["2009-07-22",10.8452,11.0405,10.6074,10.6923,670100.0],["2009-07-23",10.7857,11.2953,10.5819,11.2189,476600.0],["2009-07-24",11.083,11.3123,10.9641,11.3038,217800.0],["2009-07-27",11.2613,11.2698,10.7857,11.032,261900.0],["2009-07-28",10.9301,11.7794,10.9301,11.7624,827000.0],["2009-07-29",11.652,11.8728,11.1509,11.6775,383300.0],["2009-07-30",11.8813,12.1021,11.5756,11.8643,340600.0],["2009-07-31",11.7879,12.1361,11.7624,11.8134,421400.0],["2009-08-03",11.7709,11.8303,11.4312,11.7964,317600.0],["2009-08-04",11.8558,12.204,11.7709,12.0596,270200.0],["2009-08-05",12.1191,12.3144,11.6265,11.8728,282800.0],["2009-08-06",11.8388,11.9407,11.4991,11.7199,200400.0],["2009-08-07",12.0257,12.7391,11.9747,12.238,748000.0],["2009-08-10",12.2125,12.4418,12.0511,12.255,210100.0],["2009-08-11",12.17,12.204,11.8473,11.9407,165700.0],["2009-08-12",11.8219,12.1955,11.7709,12.0257,221600.0],["2009-08-13",12.0512,12.1106,11.8134,11.9407,168200.0],["2009-08-14",11.8898,11.8983,11.4906,11.7369,190700.0],["2009-08-17",11.4312,11.4312,11.015,11.2104,227100.0],["2009-08-18",11.2528,11.4567,11.1339,11.3802,136600.0],["2009-08-19",11.2613,11.4142,11.1679,11.3802,199400.0],["2009-08-20",11.3378,11.5671,11.3038,11.4991,237500.0],["2009-08-21",11.669,12.0596,11.5501,12.0342,369600.0],["2009-08-24",12.0257,12.1191,11.8643,12.0427,133600.0],["2009-08-25",12.1446,12.4248,12.0172,12.2465,172200.0],["2009-08-26",12.17,12.3654,12.0681,12.255,117400.0],["2009-08-27",12.3059,12.3059,11.8303,12.1531,161600.0],["2009-08-28",12.2125,12.2889,11.8134,11.9323,123600.0],["2009-08-31",11.7794,11.8813,11.601,11.7454,170700.0],["2009-09-01",11.652,11.8813,11.1509,11.2274,264800.0],["2009-09-02",11.1679,11.3972,11.0575,11.1254,233600.0],["2009-09-03",11.1509,11.1849,10.6753,10.9046,336900.0],["2009-09-04",10.8622,11.083,10.7008,10.9811,302100.0],["2009-09-08",11.1,11.4312,10.7008,11.3123,552100.0],["2009-09-09",12.8834,12.8834,11.8898,12.1531,798700.0],["2009-09-10",12.17,12.6371,11.9747,12.6287,547400.0],["2009-09-11",12.6626,12.7815,12.5692,12.6966,521100.0],["2009-09-14",12.5437,12.8834,12.5437,12.8495,436100.0],["2009-09-15",12.79,12.8325,12.6202,12.7136,190600.0],["2009-09-16",12.7136,12.8155,12.6202,12.7476,304100.0],["2009-09-17",12.6541,12.9938,12.5777,12.79,269900.0],["2009-09-18",12.7985,12.9344,12.7221,12.9259,379600.0],["2009-09-21",12.807,12.9599,12.6032,12.8749,236400.0],["2009-09-22",13.0448,13.1552,12.6541,13.0788,358000.0],["2009-09-23",13.0448,13.1552,12.9259,13.0193,326800.0],["2009-09-24",13.0023,13.2062,12.8325,13.0448,305100.0],["2009-09-25",12.9853,13.0533,12.7815,12.9089,282400.0],["2009-09-28",12.9344,13.0873,12.858,12.9599,176300.0],["2009-09-29",12.9259,13.0193,12.7221,12.7985,133800.0],["2009-09-30",12.7815,12.824,12.2465,12.3909,249100.0],["2009-10-01",12.3059,12.3059,11.8643,11.8983,202700.0],["2009-10-02",11.7539,11.9662,11.635,11.8218,184000.0],["2009-10-05",12.6202,12.756,11.9323,12.1446,426000.0],["2009-10-06",12.272,12.3484,12.0851,12.272,580200.0],["2009-10-07",12.272,12.3314,12.0427,12.1361,604200.0],["2009-10-08",12.2295,12.3144,11.9917,12.2295,501200.0],["2009-10-09",12.2125,12.238,11.7199,11.9323,339800.0],["2009-10-12",11.9238,11.9323,11.3632,11.6095,335100.0],["2009-10-13",11.5161,11.6775,11.3123,11.5925,570100.0],["2009-10-14",11.6605,11.9153,11.2698,11.7454,576400.0],["2009-10-15",11.6435,11.9662,11.5671,11.9323,796000.0],["2009-10-16",11.8643,12.5862,11.8388,12.5098,686200.0],["2009-10-19",12.4588,12.6032,12.2125,12.5777,625700.0],["2009-10-20",12.6456,12.9429,12.3739,12.7645,456100.0],["2009-10-21",12.7645,13.0193,12.5777,12.6541,527900.0],["2009-10-22",12.6541,13.0788,12.5437,13.0278,467800.0],["2009-10-23",13.0363,13.2401,12.8155,13.1637,614600.0],["2009-10-26",13.6223,14.4376,13.5883,14.0639,1154600.0],["2009-10-27",14.0299,14.6754,13.8516,13.979,897100.0],["2009-10-28",13.9195,13.979,13.5119,13.7242,783400.0],["2009-10-29",13.7497,14.0724,13.5459,13.8006,419700.0],["2009-10-30",13.7072,13.7412,13.342,13.5544,391200.0],["2009-11-02",13.6648,13.8346,13.1552,13.4864,328600.0],["2009-11-03",13.4355,13.9111,13.2911,13.7922,435300.0],["2009-11-04",13.9026,13.9111,13.376,13.376,346700.0],["2009-11-05",13.444,13.8686,13.4355,13.7922,461400.0],["2009-11-06",13.5544,13.9111,13.5289,13.8006,298300.0],["2009-11-09",14.013,14.1404,13.8771,14.1404,283700.0],["2009-11-10",14.1064,14.6075,14.1064,14.4376,509900.0],["2009-11-11",14.565,14.565,13.7072,14.1064,382800.0],["2009-11-12",14.2168,14.3102,13.8176,14.0809,374900.0],["2009-11-13",14.1234,14.5225,13.9535,14.4206,369700.0],["2009-11-16",14.3951,14.6839,14.3782,14.5225,492200.0],["2009-11-17",14.531,14.6584,14.4036,14.6244,186400.0],["2009-11-18",14.6414,14.6754,14.3272,14.4461,138200.0],["2009-11-19",14.3527,14.3527,13.8006,13.9535,199500.0],["2009-11-20",13.8686,14.0979,13.7412,13.8431,153900.0],["2009-11-23",14.0469,14.1998,13.7752,13.979,299500.0],["2009-11-24",13.9111,14.013,13.6138,13.8771,198800.0],["2009-11-25",13.9875,14.3527,13.9026,14.2677,330700.0],["2009-11-27",13.8346,14.1149,13.7157,13.8601,95500.0],["2009-11-30",13.8431,13.8856,13.5289,13.7752,302300.0],["2009-12-01",13.8431,14.1998,13.8431,14.1319,214000.0],["2009-12-02",14.1404,14.5395,14.0554,14.4801,291300.0],["2009-12-03",14.548,14.6329,14.4291,14.5055,383600.0],["2009-12-04",15.0151,15.2869,14.6754,14.8368,879500.0],["2009-12-07",14.7773,15.1,14.6839,14.9472,573500.0],["2009-12-08",14.9132,15.2189,14.5225,14.8792,745600.0],["2009-12-09",15.0151,15.0746,14.6244,14.6754,717200.0],["2009-12-10",14.8368,14.8537,14.3187,14.3951,468400.0],["2009-12-11",14.4546,14.4801,14.1743,14.3102,306600.0],["2009-12-14",14.3782,14.4631,14.1573,14.3951,367700.0],["2009-12-15",14.3866,14.4631,14.1573,14.3951,536300.0],["2009-12-16",14.4376,14.5905,14.4206,14.4376,468400.0],["2009-12-17",14.4206,14.5225,13.979,14.0045,301100.0],["2009-12-18",14.1319,14.1319,13.5968,13.6393,1007400.0],["2009-12-21",13.6393,14.0469,13.6393,13.8176,265300.0],["2009-12-22",13.8856,14.1743,13.8856,14.0554,220100.0],["2009-12-23",14.0469,14.3272,13.979,14.1913,254200.0],["2009-12-24",14.2593,14.4291,14.1658,14.2083,78900.0],["2009-12-28",14.2338,14.3272,13.8771,13.928,286400.0],["2009-12-29",14.013,14.1913,13.8771,14.1743,829900.0],["2009-12-30",14.1064,14.4971,14.0554,14.3866,309100.0],["2009-12-31",14.4206,14.4291,14.013,14.013,197000.0],["2010-01-04",14.0215,14.5395,14.013,14.4461,334100.0],["2010-01-05",14.4376,14.4461,14.2847,14.3527,198500.0],["2010-01-06",14.3102,14.5565,14.2762,14.3782,300600.0],["2010-01-07",14.3357,14.4546,14.2338,14.4206,221300.0],["2010-01-08",14.2932,14.4631,14.2508,14.4206,171200.0],["2010-01-11",14.3782,14.3782,14.013,14.1064,326200.0],["2010-01-12",14.013,14.0809,13.5544,13.6393,346400.0],["2010-01-13",13.7242,13.8686,13.5798,13.8006,202600.0],["2010-01-14",13.8006,13.8006,13.4015,13.4864,279200.0],["2010-01-15",13.4779,13.5883,12.7815,12.8919,548400.0],["2010-01-19",12.8919,12.9853,12.6287,12.9259,472300.0],["2010-01-20",12.8325,12.8325,12.4588,12.6117,385100.0],["2010-01-21",12.6371,12.7136,12.2295,12.3484,371800.0],["2010-01-22",12.3654,12.6371,12.3144,12.3569,349500.0],["2010-01-25",12.4503,12.4503,12.2295,12.3654,268500.0],["2010-01-26",12.3569,12.5098,12.1531,12.3994,320200.0],["2010-01-27",12.3993,12.7136,12.3909,12.5267,274800.0],["2010-01-28",12.5183,12.5352,12.255,12.4163,390700.0],["2010-01-29",12.5522,12.8155,12.3909,12.5692,370500.0],["2010-02-01",12.5522,12.7136,12.4418,12.6796,287900.0],["2010-02-02",12.7391,13.1042,12.6626,12.9938,328600.0],["2010-02-03",12.9514,13.1042,12.6796,13.0363,309200.0],["2010-02-04",12.9174,13.0703,12.858,12.9769,600700.0],["2010-02-05",12.9769,13.0873,12.7645,12.9853,437100.0],["2010-02-08",12.9599,12.9599,12.4758,12.4843,348300.0],["2010-02-09",12.6881,12.9259,12.4758,12.9174,406500.0],["2010-02-10",12.841,12.9089,12.4928,12.6202,276700.0],["2010-02-11",12.6287,13.1297,12.5352,13.1042,232500.0],["2010-02-12",12.9344,13.2826,12.8495,13.2656,246600.0],["2010-02-16",13.3505,13.4864,13.2062,13.4864,170000.0],["2010-02-17",13.5289,13.6138,13.4524,13.5713,183900.0],["2010-02-18",13.6138,13.8686,13.5204,13.8431,225600.0],["2010-02-19",13.8601,14.1234,13.8431,14.0809,210900.0],["2010-02-22",14.0809,14.514,13.9365,14.4461,708000.0],["2010-02-23",14.3866,14.531,14.3697,14.4376,739800.0],["2010-02-24",14.4376,14.8368,14.4121,14.7773,430700.0],["2010-02-25",14.531,14.6669,14.4801,14.5735,462400.0],["2010-02-26",14.5395,14.6924,14.4376,14.5055,285300.0],["2010-03-01",14.514,14.8368,14.514,14.7858,258200.0],["2010-03-02",14.7858,15.083,14.6244,14.6754,716600.0],["2010-03-03",14.7518,14.8622,14.6669,14.7773,216000.0],["2010-03-04",14.8792,15.0406,14.8707,14.9811,185300.0],["2010-03-05",15.0321,15.4737,15.0151,15.2869,459800.0],["2010-03-08",15.2529,15.4058,15.2274,15.3208,383900.0],["2010-03-09",15.2274,15.6266,15.1425,15.4907,339300.0],["2010-03-10",15.5671,15.6266,15.3208,15.5162,437600.0],["2010-03-11",15.2869,15.8049,15.2869,15.8049,190800.0],["2010-03-12",15.8134,15.8134,15.4227,15.6096,242700.0],["2010-03-15",15.5332,15.6096,15.2019,15.3039,271100.0],["2010-03-16",15.3888,15.3973,15.1,15.2189,256100.0],["2010-03-17",15.2784,15.3633,15.2104,15.2784,264100.0],["2010-03-18",15.3039,15.3463,15.1,15.185,174200.0],["2010-03-19",14.7433,15.3633,14.6839,14.7433,657800.0],["2010-03-22",14.599,15.1,14.599,15.0746,181600.0],["2010-03-23",15.117,15.2784,14.9302,15.0491,198700.0],["2010-03-24",15.0066,15.0576,14.7688,14.8113,129800.0],["2010-03-25",14.9811,15.2274,14.7858,14.8028,144100.0],["2010-03-26",14.8877,15.1765,14.8368,15.1765,305600.0],["2010-03-29",15.1935,15.3548,15.1595,15.2359,223100.0],["2010-03-30",15.2699,15.5077,15.1255,15.2614,159100.0],["2010-03-31",15.2104,15.2274,14.8792,14.9896,355800.0],["2010-04-01",15.0406,15.2869,14.9641,15.1255,248600.0],["2010-04-05",15.2274,15.3633,15.1085,15.2614,247800.0],["2010-04-06",15.1425,15.3038,15.0915,15.1,183000.0],["2010-04-07",15.0321,15.1,14.9472,14.9981,315300.0],["2010-04-08",14.9047,15.0151,14.7603,14.9472,273500.0],["2010-04-09",14.8962,15.0066,14.7858,14.9472,545500.0],["2010-04-12",15.0151,15.0151,14.8198,14.9387,420400.0],["2010-04-13",14.8877,15.168,14.8877,15.0491,330700.0],["2010-04-14",15.1765,15.3888,15.083,15.3803,228700.0],["2010-04-15",15.3123,15.6351,15.2359,15.3548,245500.0],["2010-04-16",15.3463,15.6011,15.3124,15.4992,257700.0],["2010-04-19",15.4312,15.5332,15.0661,15.1255,277700.0],["2010-04-20",15.151,15.3548,14.9557,15.185,266100.0],["2010-04-21",15.1425,15.2019,14.5055,14.6924,662500.0],["2010-04-22",14.548,14.6414,14.2762,14.514,611900.0],["2010-04-23",14.548,15.0406,14.2762,15.0151,588500.0],["2010-04-26",15.0236,15.2869,15.0151,15.151,620500.0],["2010-04-27",15.0661,15.1934,14.4206,14.4546,364100.0],["2010-04-28",14.531,14.7094,14.3017,14.3782,351300.0],["2010-04-29",14.4546,14.4716,14.0979,14.1998,360900.0],["2010-04-30",14.1743,14.3612,13.7327,13.7667,357700.0],["2010-05-03",13.8601,14.0724,13.6308,14.013,256300.0],["2010-05-04",13.8006,13.8176,13.5289,13.5883,403200.0],["2010-05-05",13.6138,13.7667,13.4185,13.5034,336300.0],["2010-05-06",13.4524,13.7582,12.4163,13.2911,494100.0],["2010-05-07",13.1552,13.1552,12.4418,12.8834,964400.0],["2010-05-10",13.2316,13.6902,13.1552,13.6223,520700.0],["2010-05-11",13.4609,13.5544,13.1977,13.5119,388800.0],["2010-05-12",13.5883,14.0979,13.5798,14.0639,308400.0],["2010-05-13",14.0724,14.1658,13.7157,13.8431,227100.0],["2010-05-14",13.7412,13.8346,13.4694,13.5713,264200.0],["2010-05-17",13.6308,13.9195,13.2147,13.7582,310100.0],["2010-05-18",13.928,14.013,13.4694,13.5968,416700.0],["2010-05-19",13.5459,13.8006,13.4185,13.6393,461900.0],["2010-05-20",13.2826,13.41,12.6202,12.6966,913700.0],["2010-05-21",12.3739,12.6456,12.1106,12.3484,708600.0],["2010-05-24",12.2889,12.4418,12.1785,12.2125,329900.0],["2010-05-25",11.8983,11.8983,11.5671,11.7199,489100.0],["2010-05-26",11.7539,12.0427,11.5925,11.618,460400.0],["2010-05-27",11.9407,12.0087,11.5841,11.6605,470100.0],["2010-05-28",11.686,11.9747,11.4821,11.8728,509800.0],["2010-06-01",11.7539,11.9662,11.5416,11.5756,349900.0],["2010-06-02",11.652,11.7199,11.4227,11.5756,460400.0],["2010-06-03",11.7114,11.9153,11.618,11.8558,371900.0],["2010-06-04",11.6605,12.3144,11.4482,11.4736,677500.0],["2010-06-07",11.4906,11.5925,11.1934,11.2274,385400.0],["2010-06-08",11.2274,11.3717,11.032,11.2953,321000.0],["2010-06-09",11.3378,11.5586,11.1254,11.2358,212400.0],["2010-06-10",11.4482,11.7454,11.3547,11.7369,409100.0],["2010-06-11",11.6435,11.8388,11.5586,11.7794,393000.0],["2010-06-14",11.9238,12.1106,11.7454,11.8303,302700.0],["2010-06-15",12.824,13.8771,12.7985,13.6648,2559800.0],["2010-06-16",13.6563,13.7837,13.4609,13.4864,542300.0],["2010-06-17",13.6648,13.6987,13.3081,13.41,353600.0],["2010-06-18",13.4355,13.6648,13.4015,13.6053,677400.0],["2010-06-21",13.7327,13.7667,13.2486,13.3251,316500.0],["2010-06-22",13.3675,13.5713,13.1552,13.1552,433000.0],["2010-06-23",13.0703,13.1212,12.7306,12.79,440300.0],["2010-06-24",12.6881,12.7306,12.5098,12.5522,327900.0],["2010-06-25",12.5692,12.9853,12.4503,12.7985,391800.0],["2010-06-28",12.7476,12.9259,12.4928,12.5437,216700.0],["2010-06-29",12.2974,12.4673,11.8983,12.0087,322400.0],["2010-06-30",11.9662,12.1446,11.7454,11.8049,278000.0],["2010-07-01",11.7539,11.8303,11.3378,11.5246,288400.0],["2010-07-02",11.5925,11.6945,11.2528,11.2953,202000.0],["2010-07-06",11.4397,11.7709,11.3208,11.3887,416400.0],["2010-07-07",11.4482,11.9323,11.3547,11.9238,295400.0],["2010-07-08",12.0172,12.1446,11.8728,12.0511,243800.0],["2010-07-09",12.0087,12.1106,11.9238,12.1106,156700.0],["2010-07-12",12.0087,12.1191,11.6435,11.8049,185100.0],["2010-07-13",11.8898,12.6032,11.8898,12.5437,277100.0],["2010-07-14",12.4418,12.4928,12.221,12.3824,163500.0],["2010-07-15",12.3569,12.4248,12.1955,12.3314,249700.0],["2010-07-16",12.17,12.17,11.601,11.6435,501400.0],["2010-07-19",11.652,11.7794,11.3208,11.3972,226200.0],["2010-07-20",11.2274,11.4312,11.0575,11.4227,445300.0],["2010-07-21",11.4736,11.8728,11.1849,11.2528,354800.0],["2010-07-22",11.3717,12.0257,11.3293,11.9747,273900.0],["2010-07-23",11.8898,12.3484,11.7964,12.238,227700.0],["2010-07-26",12.238,12.4418,12.0936,12.4078,280300.0],["2010-07-27",12.5098,12.6032,12.3484,12.3739,332400.0],["2010-07-28",12.3654,12.3654,11.8813,11.9238,203300.0],["2010-07-29",11.9917,12.1446,11.7879,11.9577,218300.0],["2010-07-30",11.7539,12.1276,11.7284,11.9323,180000.0],["2010-08-02",12.1785,12.2635,11.9662,12.187,171300.0],["2010-08-03",12.1021,12.4503,11.9492,12.3484,310900.0],["2010-08-04",12.3739,12.9174,12.3144,12.841,399400.0],["2010-08-05",12.6966,13.2486,12.6032,13.2401,698800.0],["2010-08-06",13.0448,13.2741,12.5437,12.7645,793700.0],["2010-08-09",12.824,13.5459,12.7391,13.4864,449400.0],["2010-08-10",13.2911,13.393,12.9514,13.1552,353500.0],["2010-08-11",12.7985,12.841,12.2635,12.3144,358200.0],["2010-08-12",12.0342,12.1531,11.8643,11.9917,330300.0],["2010-08-13",12.0002,12.0257,11.7284,11.7879,247800.0],["2010-08-16",11.6605,11.8728,11.5586,11.8303,224900.0],["2010-08-17",11.9917,11.9917,11.7964,11.8303,418400.0],["2010-08-18",11.8643,11.8643,11.5925,11.7199,347700.0],["2010-08-19",11.703,11.9407,11.5501,11.8643,574900.0],["2010-08-20",11.7624,11.8049,11.3887,11.635,288400.0],["2010-08-23",11.686,11.7199,11.2359,11.3463,240700.0],["2010-08-24",11.1594,11.2953,11.0745,11.1764,317200.0],["2010-08-25",11.083,11.1764,10.8537,11.0745,352300.0],["2010-08-26",11.1254,11.2953,10.9471,10.9981,151700.0],["2010-08-27",11.1339,11.4906,10.9386,11.4652,194400.0],["2010-08-30",11.3972,11.4482,11.0575,11.0575,140400.0],["2010-08-31",11.0065,11.3463,10.9131,11.0575,244500.0],["2010-09-01",11.2528,11.6435,11.1254,11.6435,245200.0],["2010-09-02",11.652,12.238,11.618,12.1785,336000.0],["2010-09-03",12.3314,12.6032,12.2974,12.5777,212000.0],["2010-09-07",12.5607,12.7815,12.5182,12.5437,480500.0],["2010-09-08",12.5437,12.7645,12.5352,12.6881,266000.0],["2010-09-09",13.1977,13.8431,12.773,13.1722,731300.0],["2010-09-10",13.2656,13.2996,13.0278,13.1297,323100.0],["2010-09-13",13.359,13.5119,13.2826,13.444,452400.0],["2010-09-14",13.393,13.5544,13.1977,13.3675,221600.0],["2010-09-15",13.3335,13.5798,13.2316,13.393,214200.0],["2010-09-16",13.3675,13.4524,13.0448,13.1722,196700.0],["2010-09-17",13.2571,13.5119,13.1042,13.376,344100.0],["2010-09-20",13.3845,13.962,13.2996,13.928,236000.0],["2010-09-21",13.8346,13.8686,13.6223,13.7072,185600.0],["2010-09-22",13.6987,13.8431,13.2316,13.444,134400.0],["2010-09-23",13.2826,13.5968,13.0108,13.0448,178400.0],["2010-09-24",13.1977,13.5628,13.1977,13.444,600400.0],["2010-09-27",13.427,13.4694,13.2401,13.4609,286500.0],["2010-09-28",13.5204,14.013,13.2062,13.9875,254200.0],["2010-09-29",13.8856,14.2677,13.8261,14.1573,289500.0],["2010-09-30",14.2847,14.565,13.6563,14.0469,445800.0],["2010-10-01",14.2168,14.2423,13.9705,14.0215,154500.0],["2010-10-04",13.9535,13.9535,13.3166,13.4185,281700.0],["2010-10-05",13.5798,14.1489,13.5204,14.1064,207100.0],["2010-10-06",14.1064,14.1828,13.7752,13.9535,201000.0],["2010-10-07",14.0384,14.1064,13.7837,13.8941,133300.0],["2010-10-08",13.945,14.2677,13.6138,14.2168,187200.0],["2010-10-11",14.1743,14.1828,13.945,14.0639,83900.0],["2010-10-12",14.0469,14.0469,13.7157,13.9026,98500.0],["2010-10-13",13.996,14.4376,13.8006,14.2677,174600.0],["2010-10-14",14.2083,14.3782,13.9875,14.3527,255600.0],["2010-10-15",14.5565,14.9811,14.4036,14.582,486700.0],["2010-10-18",14.6075,14.9726,14.565,14.9472,307400.0],["2010-10-19",14.6754,14.9472,14.4716,14.6329,325400.0],["2010-10-20",14.7433,15.1,14.6924,14.9811,272500.0],["2010-10-21",15.083,15.2274,14.6159,14.8198,208900.0],["2010-10-22",14.8622,15.117,14.8622,15.1,162200.0],["2010-10-25",15.168,15.1935,14.8368,14.9047,165600.0],["2010-10-26",14.7688,15.0151,14.6414,14.9387,208000.0],["2010-10-27",14.7858,14.9047,14.582,14.8452,126500.0],["2010-10-28",14.9641,15.0576,14.7009,14.7858,136900.0],["2010-10-29",14.7603,15.1595,14.6329,14.9726,132400.0],["2010-11-01",15.0746,15.1595,14.531,14.7009,284500.0],["2010-11-02",14.8877,15.134,14.8707,14.9811,234400.0],["2010-11-03",15.0151,15.1,14.6329,14.9302,162600.0],["2010-11-04",15.2274,15.3888,15.0915,15.3633,349300.0],["2010-11-05",15.4058,15.4058,15.1935,15.2869,154300.0],["2010-11-08",15.2189,15.2614,15.0406,15.151,130400.0],["2010-11-09",15.1765,15.2189,14.8962,15.0151,144200.0],["2010-11-10",15.0661,15.2614,14.9217,15.2529,147900.0],["2010-11-11",15.0406,15.134,14.9387,15.0576,130400.0],["2010-11-12",14.8962,14.9472,14.6669,14.8113,206200.0],["2010-11-15",14.8792,14.9302,14.7264,14.7603,76700.0],["2010-11-16",14.599,14.7009,14.3102,14.6584,269900.0],["2010-11-17",14.6584,14.8368,14.6075,14.8283,194100.0],["2010-11-18",14.9217,15.5756,14.9217,15.4992,1038500.0],["2010-11-19",15.3973,15.4482,15.2019,15.2614,254500.0],["2010-11-22",15.1935,15.3208,15.117,15.2784,156200.0],["2010-11-23",15.0406,15.1935,14.7858,14.8537,241400.0],["2010-11-24",14.9811,15.1595,14.8622,15.0406,325600.0],["2010-11-26",14.9302,14.9387,14.6244,14.7943,114100.0],["2010-11-29",14.6839,15.0746,14.548,15.0321,236400.0],["2010-11-30",14.8113,14.8113,14.616,14.7094,334300.0],["2010-12-01",15.0576,15.1,14.8113,14.9896,303200.0],["2010-12-02",14.9047,15.2869,14.8283,15.2784,180700.0],["2010-12-03",15.1595,15.2784,14.7433,15.083,482100.0],["2010-12-06",14.9981,15.4907,14.9981,15.4482,139000.0],["2010-12-07",15.6605,15.9833,15.5501,15.8134,334300.0],["2010-12-08",16.0682,18.4971,15.8304,18.3782,2422600.0],["2010-12-09",18.3612,18.7179,18.2423,18.5651,1033800.0],["2010-12-10",18.616,19.0661,18.2593,19.0576,689700.0],["2010-12-13",19.0491,19.1086,18.7689,18.8708,462300.0],["2010-12-14",18.8963,19.6521,18.8963,19.4993,616100.0],["2010-12-15",19.3379,19.8305,19.0406,19.3294,646400.0],["2010-12-16",19.3634,19.5332,19.236,19.3124,595200.0],["2010-12-17",19.2615,19.9579,19.219,19.7116,723000.0],["2010-12-20",19.754,19.9579,19.6097,19.737,390900.0],["2010-12-21",19.771,19.9069,19.6776,19.8644,389100.0],["2010-12-22",19.8559,20.1192,19.8475,20.0937,248500.0],["2010-12-23",20.0258,20.0937,19.6012,19.9918,270300.0],["2010-12-27",19.8559,20.0428,19.7286,20.0173,240700.0],["2010-12-28",19.9239,19.9409,19.219,19.8135,326700.0],["2010-12-29",19.9154,20.3825,19.9154,20.1957,285400.0],["2010-12-30",20.2126,20.2976,19.8984,19.8984,190300.0],["2010-12-31",19.8899,19.9833,19.5757,19.6266,204000.0],["2011-01-03",19.8814,20.2466,19.737,19.9239,481000.0],["2011-01-04",19.8644,19.9833,18.9387,19.6691,385400.0],["2011-01-05",19.6351,19.7116,19.3804,19.6691,395900.0],["2011-01-06",19.7625,19.8475,19.1426,19.2954,411000.0],["2011-01-07",19.3719,19.4823,18.6924,18.9302,334100.0],["2011-01-10",18.8793,19.7201,18.7944,19.5417,653400.0],["2011-01-11",19.6351,19.6776,19.3379,19.5162,269100.0],["2011-01-12",19.4993,19.805,19.4143,19.6776,361300.0],["2011-01-13",19.6097,19.6436,19.2699,19.3804,152800.0],["2011-01-14",19.3209,19.4398,19.1765,19.4058,212100.0],["2011-01-18",19.3124,19.4398,19.1341,19.4058,276800.0],["2011-01-19",19.3634,19.3973,19.0831,19.1171,343000.0],["2011-01-20",18.9302,19.202,18.684,18.7349,284300.0],["2011-01-21",18.8029,18.9048,18.4292,18.684,301000.0],["2011-01-24",18.684,18.9642,18.5735,18.8963,252100.0],["2011-01-25",18.8453,19.2784,18.7689,19.2615,383400.0],["2011-01-26",19.3804,20.2211,19.3719,20.0513,454300.0],["2011-01-27",19.9324,20.2636,19.7116,20.1447,401600.0],["2011-01-28",20.1022,20.1107,19.27,19.3124,406200.0],["2011-01-31",19.3973,20.0937,19.1595,19.8729,393400.0],["2011-02-01",20.0598,20.7222,19.9154,20.3655,581100.0],["2011-02-02",20.3655,20.6882,20.2466,20.425,334800.0],["2011-02-03",20.3146,20.7222,20.2381,20.5948,371800.0],["2011-02-04",20.5608,20.6373,20.2636,20.4504,592800.0],["2011-02-07",20.4504,21.0364,20.391,20.8326,563000.0],["2011-02-08",20.8071,21.0364,20.3655,21.0194,468100.0],["2011-02-09",20.7817,20.7817,19.9833,20.6033,627200.0],["2011-02-10",20.4589,20.7901,20.3995,20.5523,337500.0],["2011-02-11",20.5608,20.6203,20.3825,20.5354,228900.0],["2011-02-14",20.6033,20.8241,20.3825,20.5269,319100.0],["2011-02-15",20.5184,20.5184,19.805,19.8475,428600.0],["2011-02-16",19.8984,20.1277,19.754,19.9494,240900.0],["2011-02-17",19.9239,20.1107,19.7795,19.9664,165600.0],["2011-02-18",20.0428,20.0428,19.8475,19.9494,237200.0],["2011-02-22",19.6436,19.9154,19.27,19.2784,249700.0],["2011-02-23",19.202,19.3634,18.3103,18.599,258400.0],["2011-02-24",18.6075,18.9812,18.1914,18.9048,522600.0],["2011-02-25",18.9642,19.5502,18.7604,19.5502,295900.0],["2011-02-28",19.6521,19.6861,19.2784,19.4143,228600.0],["2011-03-01",19.5162,19.6182,18.1744,18.4547,410800.0],["2011-03-02",18.4207,18.5736,18.1744,18.4886,279000.0],["2011-03-03",18.7604,19.27,18.5481,19.1001,845900.0],["2011-03-04",19.0661,19.1341,18.4716,18.8878,347900.0],["2011-03-07",19.0237,19.0831,18.0045,18.4547,312100.0],["2011-03-08",18.4462,19.0407,18.2593,18.6924,383900.0],["2011-03-09",18.7094,19.5332,17.7158,18.4716,528700.0],["2011-03-10",17.5289,17.6903,16.7476,16.8156,1328800.0],["2011-03-11",16.5693,17.1383,16.5693,16.943,522800.0],["2011-03-14",16.7391,17.1298,16.5693,17.0703,475200.0],["2011-03-15",16.5438,17.2996,16.4249,16.9005,592000.0],["2011-03-16",16.8156,17.4865,16.8156,17.1638,790400.0],["2011-03-17",17.5629,17.7328,17.1298,17.1468,308900.0],["2011-03-18",17.3591,17.5629,17.0534,17.3506,387500.0],["2011-03-21",17.5969,18.1829,17.5459,17.8941,195800.0],["2011-03-22",17.9451,17.9621,17.5035,17.5629,115200.0],["2011-03-23",17.4865,17.7413,17.1553,17.6478,155000.0],["2011-03-24",17.7582,17.9451,17.3846,17.7582,185800.0],["2011-03-25",17.8347,18.2423,17.6988,17.9706,193900.0],["2011-03-28",18.013,18.0555,17.7837,17.9111,160900.0],["2011-03-29",17.9026,18.1404,17.6224,18.0385,161300.0],["2011-03-30",18.1404,18.4377,18.047,18.4037,135700.0],["2011-03-31",18.3697,18.9557,18.1914,18.9133,275500.0],["2011-04-01",19.1595,19.3719,18.6925,18.7519,247700.0],["2011-04-04",18.7774,19.1256,18.6585,18.7604,348500.0],["2011-04-05",18.684,19.1935,18.5905,18.9472,121600.0],["2011-04-06",19.1426,19.3039,18.7009,18.8963,184500.0],["2011-04-07",18.8708,19.185,18.7519,18.9812,249100.0],["2011-04-08",19.151,19.185,18.2084,18.3442,197700.0],["2011-04-11",18.3358,18.4632,17.8007,17.8177,199300.0],["2011-04-12",17.6903,18.064,17.444,17.8347,296300.0],["2011-04-13",17.9621,18.03,17.6054,17.8347,262200.0],["2011-04-14",17.5969,17.9111,17.3676,17.6733,183700.0],["2011-04-15",17.6224,17.6733,17.3931,17.6309,242200.0],["2011-04-18",17.2657,17.3591,16.7646,17.1892,335200.0],["2011-04-19",17.2147,17.4525,17.1977,17.2996,186300.0],["2011-04-20",17.6224,17.9026,17.512,17.8941,142900.0],["2011-04-21",18.047,18.1149,17.7752,18.081,165500.0],["2011-04-25",17.9876,18.0215,17.6563,17.7922,128400.0],["2011-04-26",17.7497,17.7582,17.2317,17.2402,447700.0],["2011-04-27",17.2487,17.3421,16.9854,17.2062,944000.0],["2011-04-28",17.1383,17.461,17.1298,17.4185,187000.0],["2011-04-29",17.4101,17.6733,17.2317,17.5884,250000.0],["2011-05-02",17.6394,17.8517,17.427,17.6394,345300.0],["2011-05-03",17.5459,17.8092,17.4016,17.5035,227000.0],["2011-05-04",17.461,17.461,17.0024,17.0534,220000.0],["2011-05-05",16.875,17.1807,16.6372,16.6967,188300.0],["2011-05-06",17.0024,17.1128,16.5778,16.7221,159500.0],["2011-05-09",16.7306,16.9005,16.5183,16.8665,146000.0],["2011-05-10",16.9514,17.2147,16.8835,17.1807,161300.0],["2011-05-11",17.0449,17.0788,16.289,16.6372,270500.0],["2011-05-12",16.5268,17.0109,16.4504,16.909,173000.0],["2011-05-13",16.9005,17.1468,16.7391,16.8665,211000.0],["2011-05-16",16.6967,16.841,16.3909,16.3994,260600.0],["2011-05-17",16.2296,16.5353,16.0937,16.3654,243400.0],["2011-05-18",16.306,16.7986,16.289,16.7476,230000.0],["2011-05-19",16.909,17.0958,16.5693,16.9175,270700.0],["2011-05-20",16.8325,16.8325,16.4589,16.5608,276900.0],["2011-05-23",16.2126,16.5693,16.1446,16.3654,202200.0],["2011-05-24",16.3654,16.3994,16.1107,16.272,222300.0],["2011-05-25",16.1701,16.7731,16.0852,16.6797,259700.0],["2011-05-26",16.5608,16.9684,16.4504,16.8665,130200.0],["2011-05-27",16.9939,17.9196,16.9854,17.8517,353300.0],["2011-05-31",18.2338,18.3103,17.9621,18.1404,656000.0],["2011-06-01",18.047,18.1489,17.8092,17.9706,537600.0],["2011-06-02",18.0045,18.2084,17.9876,18.1319,288200.0],["2011-06-03",17.7498,18.1319,17.5629,17.8941,331200.0],["2011-06-06",17.8432,17.9281,17.512,17.5629,215300.0],["2011-06-07",17.7413,17.8517,17.4525,17.6309,229900.0],["2011-06-08",17.5289,17.8007,17.3591,17.6478,397100.0],["2011-06-09",17.6648,17.7922,17.5799,17.6394,245900.0],["2011-06-10",17.4865,17.6733,17.3336,17.5629,320300.0],["2011-06-13",17.6648,17.8007,17.427,17.5289,146100.0],["2011-06-14",17.7667,18.3358,17.7243,18.2763,246500.0],["2011-06-15",18.4377,20.1702,18.4037,19.4908,974500.0],["2011-06-16",18.9133,19.6521,18.6075,18.7264,1186300.0],["2011-06-17",18.8963,19.1765,18.5651,18.6585,662400.0],["2011-06-20",18.5566,18.7604,18.4292,18.7009,367200.0],["2011-06-21",18.8623,19.5587,18.4207,18.599,740700.0],["2011-06-22",18.4461,18.6585,18.4461,18.5141,545900.0],["2011-06-23",18.2338,18.3782,17.7752,18.3273,376200.0],["2011-06-24",18.3527,18.4547,17.9876,18.0555,354300.0],["2011-06-27",18.013,18.0895,17.6733,17.996,462100.0],["2011-06-28",18.0555,18.4971,17.9791,18.4037,309500.0],["2011-06-29",18.4462,18.4631,18.2084,18.3103,258500.0],["2011-06-30",18.3103,18.7774,18.2848,18.6755,376400.0],["2011-07-01",18.8198,19.5417,18.65,19.3804,330500.0],["2011-07-05",19.3124,19.3889,19.1001,19.3209,203700.0],["2011-07-06",19.2445,19.737,19.202,19.7031,199000.0],["2011-07-07",19.9154,20.3655,19.7965,20.2976,402200.0],["2011-07-08",19.9579,19.9579,19.6691,19.7965,371300.0],["2011-07-11",19.5247,19.5247,19.1426,19.2869,357000.0],["2011-07-12",19.1426,19.3464,18.8368,18.8708,292400.0],["2011-07-13",18.9472,19.5842,18.9472,19.2445,285800.0],["2011-07-14",19.3549,19.5247,18.3952,18.5311,260300.0],["2011-07-15",18.5396,18.9218,18.4631,18.7604,261600.0],["2011-07-18",18.684,18.7009,18.1489,18.2508,172800.0],["2011-07-19",18.3527,18.9897,18.3527,18.9812,207400.0],["2011-07-20",18.9982,18.9982,18.5141,18.6415,215700.0],["2011-07-21",18.8198,19.4738,18.7519,19.4143,294800.0],["2011-07-22",19.3039,19.3209,18.9048,19.1171,178500.0],["2011-07-25",18.8453,19.1595,18.7264,18.9048,217500.0],["2011-07-26",18.8623,19.1511,18.6925,18.7519,167200.0],["2011-07-27",18.7009,18.7009,18.03,18.2508,539100.0],["2011-07-28",18.2253,18.633,18.2084,18.3527,195500.0],["2011-07-29",18.081,18.5566,17.9281,18.2933,285400.0],["2011-08-01",18.3612,18.3867,17.8262,18.064,305800.0],["2011-08-02",17.9196,18.2508,17.4525,17.4865,279300.0],["2011-08-03",17.5035,17.5459,16.7731,17.0788,412600.0],["2011-08-04",16.7901,16.841,15.737,15.7455,491200.0],["2011-08-05",16.0003,16.0003,15.0406,15.4228,460600.0],["2011-08-08",14.9896,15.4058,13.8006,13.8091,686500.0],["2011-08-09",14.1998,14.7943,13.3335,14.7688,796100.0],["2011-08-10",14.1573,14.4291,13.376,13.427,660700.0],["2011-08-11",13.5119,13.7837,13.342,13.5374,965100.0],["2011-08-12",13.6902,13.8686,13.5034,13.7582,954800.0],["2011-08-15",13.945,14.0809,13.7582,13.996,549200.0],["2011-08-16",13.7582,14.2423,13.6817,13.996,671800.0],["2011-08-17",14.1149,14.2932,13.8176,13.8686,434400.0],["2011-08-18",13.4015,13.4015,12.5522,12.6456,504700.0],["2011-08-19",12.4758,12.858,12.1785,12.2889,566500.0],["2011-08-22",12.6711,12.6711,12.0002,12.0851,512800.0],["2011-08-23",12.1785,12.3909,11.8813,12.3824,1088900.0],["2011-08-24",12.3229,13.1552,12.2889,13.0533,739400.0],["2011-08-25",13.1552,13.2911,12.5098,12.5777,513900.0],["2011-08-26",12.4673,13.1892,12.2805,13.0448,314900.0],["2011-08-29",13.2147,13.8176,13.1552,13.7752,298500.0],["2011-08-30",13.6987,13.7157,13.2826,13.5798,362300.0],["2011-08-31",13.6818,13.8686,13.5968,13.8091,557300.0],["2011-09-01",13.8007,14.2423,13.427,13.4779,483800.0],["2011-09-02",13.1212,13.1552,12.5352,12.6117,378400.0],["2011-09-06",12.1785,12.4673,12.0851,12.4248,362600.0],["2011-09-07",12.6202,13.0533,12.4843,12.9514,628700.0],["2011-09-08",12.7476,12.9429,12.4588,12.7306,664200.0],["2011-09-09",12.3484,12.3569,10.4375,10.7518,1937500.0],["2011-09-12",10.6159,10.8197,10.3611,10.5989,997500.0],["2011-09-13",10.6583,11.1594,10.497,11.1085,1100200.0],["2011-09-14",11.2443,11.5586,11.015,11.3548,811100.0],["2011-09-15",11.5501,11.5756,11.117,11.5671,480100.0],["2011-09-16",11.5671,11.8303,11.4736,11.7709,898800.0],["2011-09-19",11.4227,11.7624,11.3378,11.7029,796700.0],["2011-09-20",11.7454,12.0596,11.635,11.7454,776800.0],["2011-09-21",11.7454,11.7794,10.9896,11.0065,716700.0],["2011-09-22",10.5734,10.9046,10.0978,10.2337,860200.0],["2011-09-23",10.2337,10.7348,10.1997,10.7263,520900.0],["2011-09-26",10.8707,11.1339,10.4545,11.1254,440900.0],["2011-09-27",11.4567,11.8218,11.2528,11.3717,500400.0],["2011-09-28",11.3717,11.4736,10.5904,10.6074,280200.0],["2011-09-29",10.9301,11.1679,10.5225,10.9471,342300.0],["2011-09-30",10.7093,10.7603,10.3526,10.3526,523300.0],["2011-10-03",10.2422,10.5225,9.7157,9.7836,599300.0],["2011-10-04",9.6222,11.0575,9.5543,11.032,617100.0],["2011-10-05",11.0575,11.4652,10.9386,11.1,591400.0],["2011-10-06",11.0575,11.4057,10.9471,11.3548,365000.0],["2011-10-07",11.4482,11.4652,10.8112,11.083,440400.0],["2011-10-10",11.3717,12.221,11.3208,12.204,484900.0],["2011-10-11",12.0427,12.3909,11.8388,12.2805,598800.0],["2011-10-12",12.3654,12.6541,12.2805,12.4333,724900.0],["2011-10-13",12.3229,12.4503,11.9662,12.3739,630000.0],["2011-10-14",12.3994,12.8495,12.3994,12.7306,535000.0],["2011-10-17",12.5947,12.7476,12.3739,12.5607,795100.0],["2011-10-18",12.5862,13.2147,12.2974,13.1212,411900.0],["2011-10-19",13.1042,13.2316,12.824,13.0193,649900.0],["2011-10-20",13.0278,13.2911,12.8325,13.1552,537100.0],["2011-10-21",13.4185,13.8516,13.3505,13.6563,315500.0],["2011-10-24",13.7497,14.1319,13.5459,13.979,335600.0],["2011-10-25",13.8176,13.8346,13.1807,13.2062,385400.0],["2011-10-26",13.4864,13.7497,12.8834,13.5968,334600.0],["2011-10-27",14.1998,15.134,14.1488,14.9472,417300.0],["2011-10-28",14.9642,15.0576,14.582,14.7094,251000.0],["2011-10-31",14.4121,14.4121,13.5629,13.5629,232600.0],["2011-11-01",12.8919,13.342,12.6881,13.0448,553300.0],["2011-11-02",13.342,13.5883,12.9938,13.427,339600.0],["2011-11-03",13.6393,14.3612,13.3505,14.2593,318300.0],["2011-11-04",14.1064,14.2423,13.8771,14.1573,126900.0],["2011-11-07",14.0979,14.3272,13.9195,14.2508,239400.0],["2011-11-08",14.4206,14.4206,13.7837,14.3697,200100.0],["2011-11-09",13.7667,13.8856,12.9769,13.0193,278100.0],["2011-11-10",13.2911,13.8346,13.1042,13.8176,327200.0],["2011-11-11",14.1064,14.8113,14.0215,14.7943,336300.0],["2011-11-14",14.6584,14.6754,14.0045,14.1998,408600.0],["2011-11-15",14.1064,14.8198,14.0809,14.7179,283400.0],["2011-11-16",14.514,14.7518,14.2508,14.2677,201400.0],["2011-11-17",14.1998,14.3527,13.9026,14.0469,252000.0],["2011-11-18",14.0809,14.0979,13.6648,14.013,182800.0],["2011-11-21",13.6393,13.7412,13.359,13.5204,204800.0],["2011-11-22",13.5119,13.6393,13.1297,13.3166,144100.0],["2011-11-23",13.0958,13.2741,12.4758,12.5013,200700.0],["2011-11-25",12.3994,12.6032,12.1106,12.1191,109700.0],["2011-11-28",12.7815,13.444,12.6371,13.1467,420700.0],["2011-11-29",13.1637,13.1637,12.8325,12.9853,228600.0],["2011-11-30",13.5374,14.4376,13.5374,14.2932,558300.0],["2011-12-01",14.2423,14.3357,13.8346,13.8516,278000.0],["2011-12-02",14.1404,14.6499,14.1404,14.531,347800.0],["2011-12-05",14.8707,15.168,14.5565,14.9302,363300.0],["2011-12-06",14.9557,15.0915,14.7943,14.8113,314000.0],["2011-12-07",14.6584,14.9302,14.2932,14.548,468900.0],["2011-12-08",13.7497,14.3017,12.7391,13.2996,979200.0],["2011-12-09",13.2911,13.6308,13.1382,13.393,468100.0],["2011-12-12",13.1552,13.2231,12.7391,13.0958,389800.0],["2011-12-13",13.1552,13.5034,13.0703,13.1637,590400.0],["2011-12-14",13.0193,13.1042,12.5267,12.5437,478600.0],["2011-12-15",12.807,13.0873,12.6032,13.0193,295500.0],["2011-12-16",13.2146,13.4609,12.9089,13.0958,545700.0],["2011-12-19",13.1892,13.6308,13.1212,13.2656,489100.0],["2011-12-20",13.6053,14.0469,13.5798,13.7497,465200.0],["2011-12-21",13.6563,13.9195,13.4864,13.911,407200.0],["2011-12-22",14.013,14.9641,14.013,14.7264,323300.0],["2011-12-23",14.8368,14.9726,14.5735,14.8028,145900.0],["2011-12-27",14.6924,15.1,14.582,14.9132,128200.0],["2011-12-28",14.8622,14.8622,14.0894,14.1234,174200.0],["2011-12-29",14.2593,14.8622,14.0894,14.6159,271000.0],["2011-12-30",14.6075,14.6924,14.4121,14.4886,198500.0],["2012-01-03",15.0321,15.3718,14.9472,15.0661,316600.0],["2012-01-04",14.9132,15.1085,14.6754,14.9896,211200.0],["2012-01-05",14.8198,15.2954,14.4801,15.151,270000.0],["2012-01-06",15.117,15.5586,14.8622,15.3463,305800.0],["2012-01-09",15.4312,15.4907,15.0491,15.2189,264100.0],["2012-01-10",15.5332,15.5671,15.2274,15.4482,229600.0],["2012-01-11",15.3124,15.5586,15.2189,15.5077,181300.0],["2012-01-12",15.5926,15.7795,15.3888,15.6266,176800.0],["2012-01-13",15.4058,15.6096,15.3293,15.5247,303700.0],["2012-01-17",15.72,15.8134,15.3718,15.4652,375700.0],["2012-01-18",15.4992,15.9153,15.4397,15.7964,373400.0],["2012-01-19",15.8474,15.9238,15.5077,15.6181,454900.0],["2012-01-20",15.5417,15.703,15.4907,15.5247,408800.0],["2012-01-23",15.5417,15.6605,15.0236,15.1765,312900.0],["2012-01-24",15.0915,15.4822,15.0236,15.3208,362500.0],["2012-01-25",15.2784,15.3548,14.9387,14.9642,504200.0],["2012-01-26",15.0236,15.2274,14.7179,14.7773,423800.0],["2012-01-27",14.6584,14.8028,14.514,14.514,509700.0],["2012-01-30",14.3187,14.6584,14.2677,14.514,298400.0],["2012-01-31",14.599,14.6159,13.9535,13.9535,583400.0],["2012-02-01",14.1149,14.4036,13.979,14.3357,826400.0],["2012-02-02",14.3527,14.4036,14.0045,14.0979,449100.0],["2012-02-03",14.531,14.5395,14.1658,14.3527,532500.0],["2012-02-06",14.2677,14.4546,14.1404,14.4376,421400.0],["2012-02-07",14.3612,14.6075,14.2253,14.5225,479300.0],["2012-02-08",14.5565,14.6669,14.3527,14.4461,253300.0],["2012-02-09",14.4631,14.5225,14.1404,14.4206,253700.0],["2012-02-10",14.2168,14.497,13.8686,14.3102,249900.0],["2012-02-13",14.4716,14.5565,14.2677,14.4036,186400.0],["2012-02-14",14.3357,14.3697,13.928,14.0469,359900.0],["2012-02-15",14.1489,14.1489,13.8431,13.8771,407400.0],["2012-02-16",13.9111,14.0639,13.6138,13.7922,550700.0],["2012-02-17",13.8601,14.2508,13.8091,14.03,440700.0],["2012-02-21",14.0469,14.3697,13.9705,14.0215,259300.0],["2012-02-22",13.996,14.1404,13.7497,13.8941,247700.0],["2012-02-23",13.962,14.2083,13.8516,14.1743,256800.0],["2012-02-24",14.1658,14.2083,13.9026,13.979,155000.0],["2012-02-27",13.8176,14.1319,13.5883,14.0045,241500.0],["2012-02-28",13.996,13.996,13.5883,13.6393,337200.0],["2012-02-29",13.6987,13.9535,13.4524,13.5629,428700.0],["2012-03-01",13.6648,14.1573,13.5713,13.6648,417500.0],["2012-03-02",13.6648,13.7837,13.4355,13.4779,379700.0],["2012-03-05",13.376,13.5883,13.2656,13.4779,309600.0],["2012-03-06",13.3335,13.8091,13.2571,13.5883,804500.0],["2012-03-07",13.5204,13.6308,12.824,12.9769,796200.0],["2012-03-08",13.0278,13.1382,12.7985,12.9938,644700.0],["2012-03-09",12.9769,13.2996,12.824,13.2486,572300.0],["2012-03-12",13.2826,13.342,13.0618,13.1127,213900.0],["2012-03-13",13.2656,13.7157,13.1807,13.6138,444300.0],["2012-03-14",13.5798,13.7327,13.4524,13.5289,313100.0],["2012-03-15",13.5289,13.8516,13.444,13.7837,289000.0],["2012-03-16",13.6902,13.8941,13.6902,13.8516,385900.0],["2012-03-19",13.8006,14.1913,13.7072,13.9705,201700.0],["2012-03-20",13.8346,13.9195,13.6393,13.7157,143700.0],["2012-03-21",13.6818,13.8601,13.4015,13.4015,287500.0],["2012-03-22",13.3335,13.3335,13.0108,13.1212,194700.0],["2012-03-23",13.1212,13.3505,12.9684,13.342,235200.0],["2012-03-26",13.444,14.0979,13.444,14.0979,280700.0],["2012-03-27",14.1234,14.1404,13.8771,13.8771,156500.0],["2012-03-28",13.928,14.0554,13.7667,14.0469,327200.0],["2012-03-29",13.9365,14.3442,13.8771,14.2762,408600.0],["2012-03-30",14.3527,14.3697,14.1998,14.2253,303200.0],["2012-04-02",14.2168,14.514,14.0215,14.4376,393900.0],["2012-04-03",14.3866,14.3866,14.1404,14.2508,290000.0],["2012-04-04",14.0639,14.1319,13.8601,13.9365,256800.0],["2012-04-05",13.8431,14.0469,13.8006,13.9535,193900.0],["2012-04-09",13.6733,13.6733,13.2656,13.4524,312100.0],["2012-04-10",13.4355,13.7582,13.2401,13.393,427800.0],["2012-04-11",13.5713,13.6478,13.444,13.6478,227500.0],["2012-04-12",13.6308,14.0215,13.6308,13.8686,154500.0],["2012-04-13",13.7922,13.8007,13.444,13.4779,244400.0],["2012-04-16",13.5713,13.7157,13.342,13.6138,163500.0],["2012-04-17",13.7497,14.0894,13.7497,13.911,163200.0],["2012-04-18",13.8006,13.8006,13.5798,13.7157,219200.0],["2012-04-19",13.6987,13.7497,13.2996,13.4524,188100.0],["2012-04-20",13.5713,13.928,13.5628,13.6902,252400.0],["2012-04-23",13.4185,13.4185,13.1127,13.2316,229800.0],["2012-04-24",13.2062,13.5119,13.1297,13.4694,191700.0],["2012-04-25",13.6308,13.9705,13.5798,13.7242,273600.0],["2012-04-26",13.7157,13.945,13.6563,13.8431,149800.0],["2012-04-27",13.8771,14.0554,13.6393,14.013,243000.0],["2012-04-30",13.9705,13.979,13.6818,13.7157,200000.0],["2012-05-01",13.6987,14.0469,13.6818,13.7327,255400.0],["2012-05-02",13.6563,13.8601,13.427,13.8516,294000.0],["2012-05-03",13.8516,13.928,13.4524,13.4524,356200.0],["2012-05-04",13.3335,13.3505,12.824,12.858,393500.0],["2012-05-07",12.7985,12.824,12.2465,12.2889,435200.0],["2012-05-08",12.1785,12.5607,12.1531,12.4673,404900.0],["2012-05-09",12.255,12.3484,12.1106,12.1785,163000.0],["2012-05-10",12.3144,12.3314,12.0427,12.255,228700.0],["2012-05-11",12.0936,12.255,11.8558,12.1785,193000.0],["2012-05-14",12.0087,12.0087,11.7794,11.9153,134500.0],["2012-05-15",11.9068,12.0087,11.7539,11.8643,234000.0],["2012-05-16",11.8898,12.0596,11.7964,11.8643,277400.0],["2012-05-17",11.8898,11.9662,11.686,11.7284,214500.0],["2012-05-18",11.7454,11.8813,11.6095,11.6605,232500.0],["2012-05-21",11.7199,12.0427,11.618,11.8813,220100.0],["2012-05-22",11.9068,11.9747,11.601,11.686,152000.0],["2012-05-23",11.5246,11.7709,11.4057,11.7284,144000.0],["2012-05-24",11.7454,11.7709,11.4397,11.7029,127200.0],["2012-05-25",11.6945,11.7964,11.4991,11.5331,97300.0],["2012-05-29",11.7114,11.9068,11.618,11.8388,94000.0],["2012-05-30",11.7029,11.7029,11.4312,11.4567,172100.0],["2012-05-31",11.4227,11.635,11.2528,11.5501,316300.0],["2012-06-01",11.049,11.2613,10.4036,11.0065,302600.0],["2012-06-04",11.0745,11.1594,10.8367,10.9131,427700.0],["2012-06-05",10.8367,11.3378,10.7688,11.2019,1324100.0],["2012-06-06",11.3802,11.6945,11.3802,11.5841,311900.0],["2012-06-07",11.7879,11.9832,11.618,11.6435,280400.0],["2012-06-08",11.6095,11.8473,11.4142,11.7794,250900.0],["2012-06-11",11.9323,11.9407,11.4482,11.4567,189500.0],["2012-06-12",11.5331,11.7199,11.2613,11.6775,543300.0],["2012-06-13",11.5756,11.635,11.1085,11.1764,511000.0],["2012-06-14",10.514,11.1594,10.2762,10.8452,1583800.0],["2012-06-15",10.8537,10.8877,10.7603,10.8282,852300.0],["2012-06-18",10.7688,10.8622,10.5904,10.7942,621000.0],["2012-06-19",10.8282,11.2528,10.7942,11.1764,398400.0],["2012-06-20",11.1764,11.3123,11.1254,11.2528,222800.0],["2012-06-21",11.2104,11.3293,10.8707,10.9641,257400.0],["2012-06-22",11.0235,11.1339,10.9046,11.1254,531800.0],["2012-06-25",10.8707,11.0405,10.7942,10.9046,238800.0],["2012-06-26",10.9386,11.1509,10.8537,11.0745,190100.0],["2012-06-27",11.1254,11.6265,11.1,11.5501,236000.0],["2012-06-28",11.4312,11.7114,11.3038,11.601,195800.0],["2012-06-29",11.9323,12.238,11.8473,12.187,283100.0],["2012-07-02",12.2125,12.2974,11.9832,12.2974,274700.0],["2012-07-03",12.3314,12.6541,12.272,12.5607,107000.0],["2012-07-05",12.5947,12.5947,12.2974,12.4418,172300.0],["2012-07-06",12.272,12.272,12.0002,12.0766,132200.0],["2012-07-09",12.0427,12.1276,11.7879,12.1106,174600.0],["2012-07-10",12.204,12.3484,11.8388,11.9917,217100.0],["2012-07-11",12.0002,12.0596,11.8643,12.0172,224000.0],["2012-07-12",11.8813,12.0087,11.5841,11.9068,251800.0],["2012-07-13",11.9747,12.3824,11.8643,12.221,255500.0],["2012-07-16",12.1191,12.2295,11.8898,11.9662,170600.0],["2012-07-17",12.0342,12.238,11.8049,12.17,174900.0],["2012-07-18",12.0851,12.5437,12.0427,12.4078,228000.0],["2012-07-19",12.4163,12.5183,12.1785,12.2125,189300.0],["2012-07-20",12.0596,12.187,11.8218,11.8898,191400.0],["2012-07-23",11.601,11.7284,11.4312,11.652,163600.0],["2012-07-24",11.6945,11.7199,11.1934,11.2868,182300.0],["2012-07-25",11.3802,11.4736,11.2189,11.4057,197400.0],["2012-07-26",11.686,11.7879,11.3378,11.3972,165600.0],["2012-07-27",11.4142,12.0087,11.1679,11.9323,224600.0],["2012-07-30",11.9153,12.0002,11.5161,11.6095,135500.0],["2012-07-31",11.5331,11.618,11.1254,11.1764,330500.0],["2012-08-01",11.2783,11.3378,10.9726,10.9811,345300.0],["2012-08-02",10.8537,11.032,10.8112,10.9556,305700.0],["2012-08-03",11.2104,11.8898,11.2104,11.7624,214800.0],["2012-08-06",11.7709,12.0257,11.686,11.7284,160700.0],["2012-08-07",11.8219,12.0681,11.7539,11.8643,236300.0],["2012-08-08",11.8134,11.9153,11.7879,11.8813,185600.0],["2012-08-09",11.8303,11.9577,11.1254,11.669,399000.0],["2012-08-10",11.6265,11.7624,11.5671,11.6945,120100.0],["2012-08-13",11.6775,11.7624,11.5076,11.7199,128400.0],["2012-08-14",11.7879,11.9323,11.7284,11.9068,230800.0],["2012-08-15",11.8049,12.1531,11.7284,12.0087,116300.0],["2012-08-16",12.0087,12.3654,11.9917,12.3314,121200.0],["2012-08-17",12.3059,12.6371,12.272,12.6371,121200.0],["2012-08-20",12.5777,12.756,12.4843,12.6032,110200.0],["2012-08-21",12.6287,12.9938,12.5947,12.773,282000.0],["2012-08-22",12.7051,12.7985,12.4928,12.4928,155800.0],["2012-08-23",12.4928,12.6032,12.3569,12.4248,100900.0],["2012-08-24",12.3484,12.5777,12.272,12.3059,192900.0],["2012-08-27",12.4078,12.4673,12.238,12.3314,112100.0],["2012-08-28",12.2974,12.4163,12.238,12.3229,206600.0],["2012-08-29",12.3314,12.4163,12.2805,12.3994,186900.0],["2012-08-30",12.2805,12.3739,12.187,12.204,175100.0],["2012-08-31",12.3654,12.3654,12.0681,12.1446,278400.0],["2012-09-04",11.7964,12.8749,11.7964,12.807,433600.0],["2012-09-05",12.8325,13.0618,12.6456,12.9769,404300.0],["2012-09-06",13.1637,13.2401,12.0427,12.1276,600700.0],["2012-09-07",12.255,12.841,12.255,12.773,444500.0],["2012-09-10",12.8155,13.0618,12.7391,12.9259,239100.0],["2012-09-11",12.9853,13.1042,12.7136,13.0193,216000.0],["2012-09-12",13.0533,13.1382,12.9174,13.1127,204500.0],["2012-09-13",13.1212,13.3166,13.0193,13.1212,256600.0],["2012-09-14",13.1807,13.5374,13.1127,13.4779,240000.0],["2012-09-17",13.376,13.3845,13.0958,13.1552,204700.0],["2012-09-18",13.2062,13.4609,13.1892,13.3505,263200.0],["2012-09-19",13.3845,13.41,13.2826,13.3336,270600.0],["2012-09-20",13.2147,13.342,13.1297,13.2401,79300.0],["2012-09-21",13.359,13.4185,13.1467,13.2486,419600.0],["2012-09-24",13.1552,13.5119,13.1212,13.2401,214400.0],["2012-09-25",13.2826,13.393,13.0363,13.0363,240800.0],["2012-09-26",12.7476,12.7476,12.255,12.6117,432000.0],["2012-09-27",12.7221,13.0788,12.6456,13.0533,415400.0],["2012-09-28",12.9853,13.2911,12.8919,13.0193,378900.0],["2012-10-01",13.0618,13.1552,12.4588,12.756,7354800.0],["2012-10-02",12.8664,12.8664,12.6287,12.6881,565900.0],["2012-10-03",12.756,12.824,12.3484,12.4163,531500.0],["2012-10-04",12.4588,12.5522,12.2465,12.5522,430500.0],["2012-10-05",12.6541,12.6881,12.4333,12.5098,344200.0],["2012-10-08",12.4078,12.5182,12.2974,12.5013,198500.0],["2012-10-09",12.5267,12.5267,12.0002,12.0596,238400.0],["2012-10-10",12.0681,12.1616,11.8388,11.8898,334600.0],["2012-10-11",12.0342,12.17,11.9153,11.9238,232800.0],["2012-10-12",11.9323,12.0002,11.686,11.7794,142200.0],["2012-10-15",11.7879,11.8218,11.618,11.6945,177000.0],["2012-10-16",11.7964,11.8898,11.7114,11.8388,152500.0],["2012-10-17",11.8388,11.8898,11.669,11.8303,123500.0],["2012-10-18",11.7879,11.8728,11.601,11.7964,156500.0],["2012-10-19",11.7284,11.7284,11.4906,11.618,277200.0],["2012-10-22",11.6095,11.669,11.4821,11.5246,135400.0],["2012-10-23",11.3632,11.4567,11.2443,11.3802,271300.0],["2012-10-24",11.4991,11.5416,11.2359,11.2953,116600.0],["2012-10-25",11.4482,11.6435,11.3632,11.6435,381500.0],["2012-10-26",11.601,11.7879,11.2104,11.4482,221800.0],["2012-10-31",11.3293,11.4652,11.0745,11.3717,194100.0],["2012-11-01",11.3972,11.8218,11.3548,11.5586,263200.0],["2012-11-02",11.635,11.7794,11.5076,11.6775,288400.0],["2012-11-05",11.6775,11.9323,11.6095,11.8728,224300.0],["2012-11-06",11.8813,12.1616,11.7709,12.1531,226800.0],["2012-11-07",11.9577,12.1531,11.8049,11.8049,253800.0],["2012-11-08",11.7964,11.7964,11.1849,11.2274,222200.0],["2012-11-09",11.1509,11.6605,11.1509,11.5925,243600.0],["2012-11-12",11.618,11.7114,11.2783,11.4142,138800.0],["2012-11-13",11.3293,11.6435,11.3293,11.5756,180300.0],["2012-11-14",11.5925,11.8643,11.5331,11.7199,297100.0],["2012-11-15",11.686,11.7369,11.4567,11.7199,273600.0],["2012-11-16",11.6775,11.686,11.0915,11.2104,251600.0],["2012-11-19",11.3463,11.3802,11.117,11.3038,150000.0],["2012-11-20",11.2868,11.4652,11.1509,11.2443,173500.0],["2012-11-21",11.2443,11.4057,10.8961,11.3972,131300.0],["2012-11-23",11.4567,11.7029,11.2613,11.7029,152500.0],["2012-11-26",11.6605,11.7794,11.5246,11.7794,193700.0],["2012-11-27",11.7369,11.8813,11.7369,11.7709,190000.0],["2012-11-28",11.6775,11.9068,11.5925,11.9068,167800.0],["2012-11-29",11.9832,12.2465,11.8728,12.2295,194800.0],["2012-11-30",12.3399,12.3569,12.1531,12.2465,216500.0],["2012-12-03",12.2889,12.3909,12.1191,12.2889,260200.0],["2012-12-04",12.3229,12.4588,12.0851,12.3484,270200.0],["2012-12-05",12.3824,12.4588,11.8643,12.2974,336400.0],["2012-12-06",12.9259,12.9259,11.8218,12.0681,683400.0],["2012-12-07",12.1955,13.0533,12.187,12.5862,664800.0],["2012-12-10",12.6626,12.6626,12.2889,12.3144,693200.0],["2012-12-11",12.4418,12.6117,12.3654,12.4673,633900.0],["2012-12-12",12.4673,12.5947,12.3654,12.4503,526900.0],["2012-12-13",12.4418,12.7306,12.4418,12.6626,306800.0],["2012-12-14",12.6032,13.0958,12.5352,12.8664,389900.0],["2012-12-17",12.9514,12.9853,12.6287,12.7985,353300.0],["2012-12-18",12.7985,13.4779,12.7221,13.4779,637400.0],["2012-12-19",13.444,13.5713,13.2401,13.2486,463400.0],["2012-12-20",13.2826,13.9195,13.1722,13.7752,458600.0],["2012-12-21",13.6648,13.6648,13.2996,13.5034,653200.0],["2012-12-24",13.5204,13.5289,13.1892,13.4609,116500.0],["2012-12-26",13.4694,13.4694,13.2656,13.4015,123300.0],["2012-12-27",13.444,13.444,13.1552,13.3675,141100.0],["2012-12-28",13.2826,13.5034,13.1977,13.2231,134300.0],["2012-12-31",13.1977,13.4864,13.0193,13.4694,235100.0],["2013-01-02",13.8686,13.996,13.5374,13.6733,371800.0],["2013-01-03",13.6563,13.7752,13.6053,13.6902,337500.0],["2013-01-04",13.7752,13.7752,13.6648,13.7242,291500.0],["2013-01-07",13.6733,13.6733,13.5374,13.5798,186400.0],["2013-01-08",13.5629,13.5629,13.3505,13.376,275600.0],["2013-01-09",13.4525,13.5289,13.3845,13.427,242600.0],["2013-01-10",13.4779,13.4779,13.2571,13.3675,108100.0],["2013-01-11",13.359,13.4185,13.2146,13.2486,254500.0],["2013-01-14",13.1977,13.359,13.1637,13.2571,248100.0],["2013-01-15",13.1467,13.3675,13.1042,13.2826,269900.0],["2013-01-16",13.2231,13.2316,12.9599,13.1042,216000.0],["2013-01-17",13.1977,13.4949,13.1977,13.444,238400.0],["2013-01-18",13.4355,13.5119,13.376,13.4864,270500.0],["2013-01-22",13.1977,13.6478,13.1722,13.6053,378100.0],["2013-01-23",13.5629,13.6053,13.427,13.4694,234900.0],["2013-01-24",13.5204,13.9875,13.5119,13.9195,366200.0],["2013-01-25",13.9705,13.9705,13.6733,13.8516,259500.0],["2013-01-28",13.8601,14.2847,13.7667,14.2677,359800.0],["2013-01-29",14.2847,14.2847,13.8176,13.979,378100.0],["2013-01-30",13.9365,14.3442,13.8516,14.3272,524700.0],["2013-01-31",14.2762,14.6244,14.2168,14.5905,458600.0],["2013-02-01",14.6414,14.6754,14.497,14.6584,314500.0],["2013-02-04",14.5225,14.7433,14.3102,14.4801,517800.0],["2013-02-05",14.531,14.6839,14.4206,14.5905,249700.0],["2013-02-06",14.4971,15.0491,14.4291,15.0321,454000.0],["2013-02-07",14.9981,15.0236,14.7433,14.9217,365500.0],["2013-02-08",14.9896,15.168,14.8622,15.1595,316500.0],["2013-02-11",15.117,15.2869,14.9896,15.0661,257100.0],["2013-02-12",15.0151,15.2274,14.9896,15.1765,271200.0],["2013-02-13",15.2359,15.2359,14.7263,15.0915,278100.0],["2013-02-14",15.0491,15.2614,15.0491,15.2359,130800.0],["2013-02-15",15.6606,16.306,15.5417,15.9153,629500.0],["2013-02-19",16.0003,16.3655,15.9833,16.3485,361100.0],["2013-02-20",16.2975,16.4589,15.9663,15.9663,434700.0],["2013-02-21",15.9833,16.0597,15.5501,15.8049,476800.0],["2013-02-22",15.9323,16.0003,15.8304,15.9663,160100.0],["2013-02-25",15.9833,16.1871,15.669,15.669,398000.0],["2013-02-26",15.771,15.8219,15.3718,15.4907,408600.0],["2013-02-27",15.4822,15.8899,15.4822,15.7115,279600.0],["2013-02-28",15.6606,15.8049,15.4312,15.72,437200.0],["2013-03-01",15.5756,15.6436,15.2359,15.3633,354200.0],["2013-03-04",15.3633,15.3803,15.117,15.1935,496300.0],["2013-03-05",15.2529,15.4652,15.2274,15.4143,583100.0],["2013-03-06",15.5502,15.771,15.3124,15.4058,479900.0],["2013-03-07",15.4737,15.6775,14.9387,15.2104,483600.0],["2013-03-08",15.3548,15.6521,15.3039,15.4397,336600.0],["2013-03-11",15.4228,15.4907,15.3123,15.4228,195800.0],["2013-03-12",15.3633,15.4992,15.2869,15.4228,205500.0],["2013-03-13",15.3803,15.5417,15.2784,15.4313,186000.0],["2013-03-14",15.4992,15.4992,15.3293,15.4313,384000.0],["2013-03-15",15.4482,15.5586,15.3039,15.3803,374900.0],["2013-03-18",15.1935,15.5332,15.1935,15.4058,181000.0],["2013-03-19",15.3718,15.3973,15.0661,15.2444,142100.0],["2013-03-20",15.3124,15.4143,15.2954,15.3633,168100.0],["2013-03-21",15.2359,15.4397,15.2189,15.2444,232300.0],["2013-03-22",15.2954,15.2954,15.0151,15.117,112100.0],["2013-03-25",15.1255,15.4058,15.0661,15.2104,178300.0],["2013-03-26",15.2529,15.4143,15.117,15.2104,116900.0],["2013-03-27",15.0746,15.0915,14.7858,14.9047,195900.0],["2013-03-28",14.9472,15.2359,14.7094,15.168,244300.0],["2013-04-01",15.1935,15.2614,14.4716,14.565,216100.0],["2013-04-02",14.6329,14.7688,14.3527,14.3612,148900.0],["2013-04-03",14.3697,14.4206,14.0724,14.2677,362000.0],["2013-04-04",14.2847,14.2932,14.1064,14.2593,278300.0],["2013-04-05",14.0299,14.0299,13.7582,13.945,217100.0],["2013-04-08",13.979,14.2847,13.8261,14.2508,312300.0],["2013-04-09",14.2508,14.3442,13.962,14.0554,170700.0],["2013-04-10",14.0979,14.3951,14.0979,14.3187,314400.0],["2013-04-11",14.2932,14.3527,14.1743,14.2168,139300.0],["2013-04-12",14.1488,14.3357,14.0045,14.1658,195300.0],["2013-04-15",14.0894,14.1743,13.7327,13.7752,253800.0],["2013-04-16",13.8346,13.9705,13.5883,13.8006,330700.0],["2013-04-17",13.7412,13.8686,13.4185,13.6053,361400.0],["2013-04-18",13.6563,13.7327,13.3251,13.393,192300.0],["2013-04-19",13.4185,13.6987,13.3251,13.4524,228600.0],["2013-04-22",13.444,13.5289,12.8665,13.41,546900.0],["2013-04-23",13.5459,13.8686,13.5459,13.6902,238000.0],["2013-04-24",13.6563,13.8856,13.5798,13.8176,292100.0],["2013-04-25",13.8771,13.962,13.8261,13.8686,183300.0],["2013-04-26",13.8601,13.8856,13.444,13.6648,182800.0],["2013-04-29",13.6987,14.0299,13.6817,14.013,195200.0],["2013-04-30",14.0045,14.1658,13.9195,14.0554,137400.0],["2013-05-01",13.9705,13.9705,13.3675,13.393,289300.0],["2013-05-02",13.4524,13.6563,13.359,13.5798,175000.0],["2013-05-03",13.7667,14.2253,13.7497,14.1319,171800.0],["2013-05-06",14.1404,14.2083,14.0045,14.0894,123800.0],["2013-05-07",14.1149,14.2932,13.945,14.2338,170000.0],["2013-05-08",14.1743,14.4716,14.0215,14.3951,131200.0],["2013-05-09",14.4461,14.4546,14.3102,14.3102,124900.0],["2013-05-10",14.3187,14.8622,14.3187,14.8198,152600.0],["2013-05-13",14.8453,14.8453,14.4121,14.497,263300.0],["2013-05-14",14.4716,14.8622,14.4121,14.7858,232700.0],["2013-05-15",14.7348,15.3463,14.6584,15.2189,740100.0],["2013-05-16",15.1595,15.4228,15.0406,15.168,288500.0],["2013-05-17",15.2529,15.3378,15.151,15.2699,302800.0],["2013-05-20",15.1935,15.3293,15.117,15.2274,144500.0],["2013-05-21",15.2699,15.2699,14.9387,15.0491,219500.0],["2013-05-22",15.0321,15.2784,14.7858,14.9387,161600.0],["2013-05-23",14.7688,14.9302,14.582,14.8113,113400.0],["2013-05-24",14.7518,14.8877,14.497,14.8113,170600.0],["2013-05-28",15.0151,15.1425,14.8962,15.0915,237700.0],["2013-05-29",14.9726,15.0066,14.7264,14.7688,120400.0],["2013-05-30",14.7688,14.9641,14.6924,14.8537,218200.0],["2013-05-31",14.7518,15.0066,14.6159,14.8622,306700.0],["2013-06-03",14.8962,15.185,14.6075,15.0661,550700.0],["2013-06-04",15.0661,15.3888,14.8622,14.9896,193500.0],["2013-06-05",14.9302,14.9896,14.3697,14.8537,300300.0],["2013-06-06",14.7943,14.9132,14.582,14.9132,225800.0],["2013-06-07",15.0576,15.134,14.9047,15.0151,133000.0],["2013-06-10",15.0321,15.1085,14.9047,15.0576,126100.0],["2013-06-11",14.8792,15.0066,14.5905,14.8198,99300.0],["2013-06-12",14.9472,14.9472,14.6499,14.7348,185300.0],["2013-06-13",14.6839,15.0661,14.6754,15.0576,303600.0],["2013-06-14",15.0746,15.0915,14.6584,14.6669,382800.0],["2013-06-17",14.7603,15.3803,14.7603,15.3803,371200.0],["2013-06-18",15.6945,15.8729,14.7009,15.3208,643500.0],["2013-06-19",15.2359,15.3973,15.0066,15.0915,271700.0],["2013-06-20",14.8198,14.8452,14.565,14.6839,290200.0],["2013-06-21",14.6839,14.9811,14.6244,14.8962,343400.0],["2013-06-24",14.7433,14.9047,14.497,14.582,262300.0],["2013-06-25",14.7348,14.8283,14.6499,14.7179,239300.0],["2013-06-26",14.8622,14.9387,14.599,14.7858,210900.0],["2013-06-27",14.9132,15.3039,14.9132,15.2529,251000.0],["2013-06-28",15.185,16.1701,15.185,15.9153,582800.0],["2013-07-01",15.9578,16.4334,15.703,15.771,368800.0],["2013-07-02",15.72,16.1022,15.72,15.8899,202500.0],["2013-07-03",15.72,16.0937,15.6521,15.9663,90500.0],["2013-07-05",16.2126,16.4419,16.0937,16.4249,160400.0],["2013-07-08",16.4249,16.6372,16.3485,16.3739,169400.0],["2013-07-09",16.5013,16.6032,16.3994,16.4928,193600.0],["2013-07-10",16.4674,16.6032,16.3315,16.3654,231600.0],["2013-07-11",16.5608,16.6457,16.3909,16.6032,155100.0],["2013-07-12",16.5438,16.7391,16.5268,16.6797,127000.0],["2013-07-15",16.6117,16.8071,16.5438,16.5778,157200.0],["2013-07-16",16.6372,16.7476,16.4419,16.5947,228400.0],["2013-07-17",16.6032,16.9005,16.5778,16.841,342100.0],["2013-07-18",16.8665,17.1977,16.7986,16.926,393100.0],["2013-07-19",16.9514,17.5459,16.9345,17.2996,311300.0],["2013-07-22",17.3081,17.444,16.9769,17.0703,231500.0],["2013-07-23",17.1043,17.1043,16.7986,16.9854,234700.0],["2013-07-24",16.9939,17.0109,16.7391,16.8665,146000.0],["2013-07-25",16.8495,17.0703,16.6372,16.8665,309000.0],["2013-07-26",16.7221,16.8325,16.5863,16.7391,77500.0],["2013-07-29",16.6797,16.7901,16.4334,16.4674,95600.0],["2013-07-30",16.5693,16.6627,16.357,16.5183,134300.0],["2013-07-31",16.6032,16.7306,16.3909,16.5863,221400.0],["2013-08-01",16.7221,16.943,16.6117,16.6627,153500.0],["2013-08-02",16.5608,16.6457,16.3824,16.6032,137100.0],["2013-08-05",16.5608,16.9005,16.5268,16.892,187700.0],["2013-08-06",16.8071,16.8326,16.6202,16.7052,128600.0],["2013-08-07",16.5863,16.7646,16.4164,16.5353,166100.0],["2013-08-08",16.5947,16.9769,16.5947,16.7646,175700.0],["2013-08-09",16.7561,16.824,16.3909,16.4419,113600.0],["2013-08-12",16.3569,16.6117,16.2211,16.5947,210200.0],["2013-08-13",16.5608,16.7221,16.357,16.6627,131100.0],["2013-08-14",16.6457,16.6882,16.255,16.34,258500.0],["2013-08-15",16.1616,16.2465,15.7964,16.0852,193600.0],["2013-08-16",15.9918,16.1786,15.9068,15.9153,186800.0],["2013-08-19",15.9153,16.0342,15.8134,15.8304,94800.0],["2013-08-20",15.8983,16.1107,15.8474,16.0427,72400.0],["2013-08-21",15.9918,16.0852,15.72,15.8729,156900.0],["2013-08-22",15.9068,16.2465,15.9068,16.1871,80800.0],["2013-08-23",16.1871,16.272,15.754,15.771,144300.0],["2013-08-26",15.7964,16.0172,15.669,15.8644,145900.0],["2013-08-27",15.686,15.7795,15.185,15.185,137400.0],["2013-08-28",15.1765,15.4143,15.0746,15.3208,105900.0],["2013-08-29",15.2954,15.5756,15.2699,15.2869,92100.0],["2013-08-30",15.2444,15.3633,14.8453,15.0406,218200.0],["2013-09-03",15.2274,15.4143,15.134,15.2444,175200.0],["2013-09-04",15.2614,15.5501,15.2274,15.4907,183200.0],["2013-09-05",15.4737,15.9833,15.4652,15.8983,382600.0],["2013-09-06",16.9345,17.7752,16.4334,17.6563,1144100.0],["2013-09-09",17.8007,18.1744,17.7498,17.8262,1478100.0],["2013-09-10",17.9876,18.7859,17.9111,18.7434,770400.0],["2013-09-11",18.7519,18.7519,17.8517,17.9621,677500.0],["2013-09-12",17.9281,18.2593,17.9111,18.047,552800.0],["2013-09-13",18.1065,18.1234,17.9451,17.9876,403500.0],["2013-09-16",18.2678,18.2678,17.9706,18.1659,694600.0],["2013-09-17",18.1149,18.4292,18.1149,18.3442,502500.0],["2013-09-18",18.3018,18.4886,18.0725,18.3697,419400.0],["2013-09-19",18.3612,18.4292,18.064,18.1574,216700.0],["2013-09-20",18.1914,18.4377,18.1234,18.1914,591800.0],["2013-09-23",18.1914,18.3358,17.8432,18.2678,321200.0],["2013-09-24",18.3103,18.3952,18.1659,18.1999,382600.0],["2013-09-25",18.2593,18.4037,18.1574,18.3188,421900.0],["2013-09-26",18.3867,18.5141,18.1404,18.4292,658200.0],["2013-09-27",18.2423,18.3612,18.1744,18.2338,368600.0],["2013-09-30",18.013,18.2169,17.9281,18.1744,481900.0],["2013-10-01",18.2253,18.3103,18.1574,18.1744,459200.0],["2013-10-02",18.0725,18.4971,17.8772,18.4801,591200.0],["2013-10-03",18.4971,18.616,18.2593,18.4886,365500.0],["2013-10-04",18.4377,18.599,18.3952,18.4886,306700.0],["2013-10-07",18.3527,18.4377,18.1489,18.3952,305800.0],["2013-10-08",18.4292,18.65,18.2423,18.3442,570100.0],["2013-10-09",18.4207,18.5141,18.1659,18.3952,327900.0],["2013-10-10",18.684,18.7859,18.5735,18.6415,332000.0],["2013-10-11",18.5735,19.3039,18.5311,19.3039,359400.0],["2013-10-14",19.253,19.3804,19.0491,19.3804,307700.0],["2013-10-15",19.3549,19.6776,19.1426,19.6351,499900.0],["2013-10-16",19.7116,19.9579,19.5672,19.9494,448000.0],["2013-10-17",19.8475,20.0853,19.7371,19.9069,348900.0],["2013-10-18",20.0768,20.1447,19.8814,20.0683,349400.0],["2013-10-21",20.2041,20.2976,19.8984,19.9748,293400.0],["2013-10-22",20.0003,20.323,19.9748,20.0258,252500.0],["2013-10-23",19.8984,19.8984,19.6012,19.737,310000.0],["2013-10-24",19.7455,19.822,19.4313,19.6521,284700.0],["2013-10-25",19.7371,19.8305,19.4993,19.788,377100.0],["2013-10-28",19.737,20.1617,19.7031,20.0343,244200.0],["2013-10-29",20.0683,20.2551,20.0343,20.1532,228300.0],["2013-10-30",20.1702,20.2806,20.0173,20.1532,256900.0],["2013-10-31",20.1022,20.425,20.0343,20.2126,455100.0],["2013-11-01",20.1787,20.374,20.1277,20.3061,259700.0],["2013-11-04",20.323,20.3485,19.8729,20.0428,488800.0],["2013-11-05",19.9239,20.0173,19.7625,19.9409,244000.0],["2013-11-06",20.0173,20.0343,19.805,19.8814,115900.0],["2013-11-07",19.9154,19.9918,19.6266,19.6521,302300.0],["2013-11-08",19.6182,19.9833,19.4143,19.9579,302200.0],["2013-11-11",19.9579,20.0683,19.788,19.9664,241600.0],["2013-11-12",19.9239,20.1362,19.9069,20.0768,226600.0],["2013-11-13",19.9918,20.2721,19.8729,20.2381,226300.0],["2013-11-14",20.1702,20.6543,20.0768,20.5523,325600.0],["2013-11-15",20.5354,20.5439,20.2211,20.3825,209000.0],["2013-11-18",20.3995,20.5269,20.2041,20.374,426600.0],["2013-11-19",20.3146,20.3146,19.6776,19.754,370800.0],["2013-11-20",19.8559,19.9494,19.6606,19.8305,249300.0],["2013-11-21",19.839,20.0258,19.7965,19.9154,419200.0],["2013-11-22",19.8814,20.0088,19.6946,19.7455,419400.0],["2013-11-25",19.788,19.822,19.4823,19.5332,363300.0],["2013-11-26",19.5247,19.6351,19.3888,19.5332,440000.0],["2013-11-27",19.5077,19.7116,19.4653,19.6606,328800.0],["2013-11-29",19.6012,19.9494,19.27,19.6691,226300.0],["2013-12-02",19.6351,19.7455,19.3804,19.5332,450700.0],["2013-12-03",19.4228,19.6097,19.3973,19.4823,358000.0],["2013-12-04",19.4568,19.6097,18.8623,19.1086,425500.0],["2013-12-05",20.5523,20.7986,20.1447,20.3315,1711400.0],["2013-12-06",20.4929,20.6967,20.425,20.6882,646800.0],["2013-12-09",20.0428,20.6882,19.9409,20.6628,762400.0],["2013-12-10",20.6967,20.926,20.2551,20.3485,603600.0],["2013-12-11",20.408,20.5948,20.2296,20.3061,428200.0],["2013-12-12",20.2806,20.8156,20.1447,20.7052,382300.0],["2013-12-13",20.8496,21.0704,20.6797,20.977,660100.0],["2013-12-16",21.1214,21.9112,21.0449,21.6989,660100.0],["2013-12-17",21.7583,21.7583,21.4186,21.6139,444900.0],["2013-12-18",21.6394,21.8347,21.4526,21.7413,471400.0],["2013-12-19",21.7413,21.9876,21.546,21.7074,349200.0],["2013-12-20",21.7923,22.2169,21.7074,22.0386,498800.0],["2013-12-23",22.081,22.1575,21.7498,22.0471,458100.0],["2013-12-24",22.0556,22.3103,21.8857,22.2169,132100.0],["2013-12-26",22.2849,22.4462,22.0641,22.2509,327800.0],["2013-12-27",22.3613,22.5311,22.2254,22.3103,228100.0],["2013-12-30",22.2849,22.5142,22.149,22.4123,313900.0],["2013-12-31",22.4123,22.5736,22.166,22.183,346500.0],["2014-01-02",22.1235,22.1575,21.9197,22.064,346400.0],["2014-01-03",22.0725,22.1405,22.0046,22.0046,228700.0],["2014-01-06",22.0386,22.1065,21.6819,21.6819,279900.0],["2014-01-07",21.7753,22.0301,21.7583,21.8772,307300.0],["2014-01-08",21.8348,21.8432,21.4611,21.512,386700.0],["2014-01-09",21.6055,21.7413,21.4271,21.6649,278000.0],["2014-01-10",21.7243,21.7753,21.4186,21.7583,290600.0],["2014-01-13",21.7243,21.7243,21.0959,21.2148,261300.0],["2014-01-14",21.2573,21.512,21.1893,21.3761,232600.0],["2014-01-15",21.4356,21.7243,21.4356,21.6054,219200.0],["2014-01-16",21.512,21.6904,21.2487,21.58,179500.0],["2014-01-17",21.529,21.6139,21.2912,21.5035,186300.0],["2014-01-21",21.6054,21.7074,21.4611,21.6394,164700.0],["2014-01-22",21.6394,21.7498,21.6054,21.7413,123100.0],["2014-01-23",21.6819,21.6819,21.2827,21.5035,257800.0],["2014-01-24",21.4101,21.4865,20.5693,20.8411,413900.0],["2014-01-27",20.8921,21.0279,20.425,20.5693,257800.0],["2014-01-28",20.6373,20.6882,20.408,20.6373,246600.0],["2014-01-29",20.5099,20.5439,20.1617,20.2551,273100.0],["2014-01-30",20.357,20.5693,20.1787,20.425,224900.0],["2014-01-31",20.0768,20.2636,19.8814,19.9239,488800.0],["2014-02-03",19.9324,20.0513,18.9897,19.1765,465700.0],["2014-02-04",19.2445,19.6012,19.0237,19.4058,215100.0],["2014-02-05",19.3209,19.3888,18.5905,19.1086,273400.0],["2014-02-06",19.1935,19.4313,19.1001,19.4143,265600.0],["2014-02-07",19.4228,19.5842,19.202,19.2954,205700.0],["2014-02-10",19.2615,19.2615,18.8283,18.9812,199000.0],["2014-02-11",19.0067,19.185,18.633,18.9727,401300.0],["2014-02-12",19.0067,20.1957,19.0067,19.8644,447800.0],["2014-02-13",19.6946,20.1617,19.6606,20.0513,219700.0],["2014-02-14",20.0428,20.0428,19.7031,19.737,306900.0],["2014-02-18",19.6861,20.0937,19.5332,19.9664,335200.0],["2014-02-19",19.8984,20.1107,19.6946,19.7031,199700.0],["2014-02-20",19.7795,20.0853,19.6436,20.0088,153700.0],["2014-02-21",20.0683,20.2126,19.8814,20.1022,339400.0],["2014-02-24",20.1107,20.2976,19.9579,20.0937,348600.0],["2014-02-25",20.0513,20.4165,19.9239,20.1787,338500.0],["2014-02-26",20.2381,20.5693,20.0428,20.4334,175800.0],["2014-02-27",20.3995,20.7307,20.2211,20.6797,336600.0],["2014-02-28",20.8071,21.6819,20.8071,21.563,594400.0],["2014-03-03",21.3931,21.9706,21.1383,21.7413,690400.0],["2014-03-04",21.9791,22.6925,21.9791,22.3443,690600.0],["2014-03-05",22.3443,22.3443,21.5205,21.8772,500600.0],["2014-03-06",21.8772,22.0386,21.6394,21.9367,392400.0],["2014-03-07",23.0577,25.2403,23.0152,24.9261,2491300.0],["2014-03-10",24.9601,25.563,24.6798,24.9091,695200.0],["2014-03-11",24.9346,24.9685,23.9919,24.2552,580700.0],["2014-03-12",24.0428,24.6288,23.9579,24.4675,446500.0],["2014-03-13",24.5269,24.5439,23.8051,23.9919,442600.0],["2014-03-14",23.9749,24.1702,23.7031,23.8815,649300.0],["2014-03-17",24.0174,24.3316,23.9834,24.1448,273700.0],["2014-03-18",24.2297,24.8412,24.1533,24.7562,545400.0],["2014-03-19",24.6798,25.2998,24.5949,25.0365,511900.0],["2014-03-20",25.0705,25.3253,24.994,25.3168,343900.0],["2014-03-21",25.3847,25.7414,25.2488,25.5376,440300.0],["2014-03-24",25.6055,25.7159,25.062,25.1299,345700.0],["2014-03-25",25.2064,25.5206,24.6628,24.9346,368000.0],["2014-03-26",25.1299,25.2573,24.6798,24.6798,314000.0],["2014-03-27",24.7647,24.9261,24.2297,24.3486,243300.0],["2014-03-28",24.3826,24.994,24.3231,24.3571,194300.0],["2014-03-31",24.5524,25.2998,24.476,25.2828,554800.0],["2014-04-01",25.3677,25.9028,25.1894,25.8603,563300.0],["2014-04-02",25.8943,25.9452,25.5376,25.9282,427400.0],["2014-04-03",25.7839,26.1151,25.6565,25.7584,403200.0],["2014-04-04",25.9452,25.9452,24.3996,24.6119,471200.0],["2014-04-07",24.5694,24.6034,23.8815,24.2806,351800.0],["2014-04-08",24.2637,24.8327,24.1617,24.3995,274000.0],["2014-04-09",24.5439,24.9176,24.2042,24.7817,567000.0],["2014-04-10",24.8157,24.8836,23.7456,24.1108,652100.0],["2014-04-11",23.8815,24.1193,23.1936,23.5927,338500.0],["2014-04-14",23.8136,24.1618,23.2276,23.8985,479600.0],["2014-04-15",23.924,24.3061,23.6607,24.1957,553000.0],["2014-04-16",24.4165,25.1384,24.1872,25.0535,539400.0],["2014-04-17",24.9431,25.9113,24.7817,25.7414,491000.0],["2014-04-21",25.6225,25.6225,24.8921,25.1894,346600.0],["2014-04-22",25.3592,25.8433,25.1469,25.5715,265100.0],["2014-04-23",25.631,25.7499,25.1809,25.2743,205800.0],["2014-04-24",25.5121,25.5376,24.7902,24.9601,286600.0],["2014-04-25",24.7817,24.9176,24.2212,24.408,270700.0],["2014-04-28",24.459,24.6543,23.9324,24.1872,277700.0],["2014-04-29",24.3656,24.6628,24.1023,24.1278,218600.0],["2014-04-30",24.0344,24.7562,23.7541,24.6713,344000.0],["2014-05-01",24.6628,24.9091,24.1023,24.459,386000.0],["2014-05-02",24.5524,25.0705,24.5354,24.6289,335800.0],["2014-05-05",24.4335,24.6628,23.9834,24.1108,254400.0],["2014-05-06",23.9494,24.5015,23.7966,23.9324,385200.0],["2014-05-07",23.9834,24.3231,23.3974,24.2042,287300.0],["2014-05-08",24.0768,24.6883,23.9494,23.9664,260900.0],["2014-05-09",23.8305,24.5184,23.7201,24.3995,270900.0],["2014-05-12",24.6713,25.9452,24.5354,25.631,539700.0],["2014-05-13",25.5546,26.0301,25.4781,25.5885,473400.0],["2014-05-14",25.5376,25.6395,24.9686,25.0705,321000.0],["2014-05-15",24.8751,24.9686,24.1702,24.5524,239500.0],["2014-05-16",24.5015,24.8751,24.1618,24.8497,299600.0],["2014-05-19",24.6968,25.58,24.6034,25.2743,303300.0],["2014-05-20",25.1724,25.1894,24.2637,24.5184,355000.0],["2014-05-21",24.5949,24.9176,24.3486,24.8666,233300.0],["2014-05-22",24.9176,25.5715,24.6119,25.2148,272800.0],["2014-05-23",25.1384,25.648,25.062,25.6395,164700.0],["2014-05-27",25.7669,26.3189,25.7329,25.8348,321200.0],["2014-05-28",25.8433,26.2764,25.8348,26.1066,200400.0],["2014-05-29",26.2425,26.2425,25.6055,25.8433,188900.0],["2014-05-30",25.9197,26.0132,25.563,25.7924,127800.0],["2014-06-02",25.9367,26.2764,25.4781,26.1151,308900.0],["2014-06-03",25.8178,26.0471,25.4866,25.6904,275600.0],["2014-06-04",25.6565,26.0811,25.4526,26.0556,183900.0],["2014-06-05",26.1066,27.1682,25.8093,27.0153,541200.0],["2014-06-06",27.0068,27.6353,26.8709,27.4145,283500.0],["2014-06-09",27.3295,27.8391,27.2106,27.6523,289700.0],["2014-06-10",27.5588,27.5673,27.1852,27.4145,182600.0],["2014-06-11",27.2701,27.338,26.5397,26.8794,354300.0],["2014-06-12",26.752,26.752,25.7754,26.0981,427200.0],["2014-06-13",26.1151,26.3189,25.2658,25.6395,491000.0],["2014-06-16",25.3422,25.9282,24.8582,25.8858,736100.0],["2014-06-17",25.8688,25.9028,24.1363,24.7562,1262000.0],["2014-06-18",24.7562,24.8327,24.1193,24.3146,737900.0],["2014-06-19",24.2891,24.442,23.8815,24.1363,511100.0],["2014-06-20",24.3401,24.6968,24.2212,24.3401,843700.0],["2014-06-23",24.3571,24.3826,23.8815,23.9749,382400.0],["2014-06-24",24.0004,24.3741,23.822,24.3231,447200.0],["2014-06-25",24.2891,24.7902,24.0768,24.6883,474900.0],["2014-06-26",24.7732,24.7732,24.1193,24.2042,397100.0],["2014-06-27",24.0004,24.5015,24.0004,24.3826,686800.0],["2014-06-30",24.425,24.9516,24.3316,24.9431,548000.0],["2014-07-01",24.9686,25.648,24.9686,25.5121,719200.0],["2014-07-02",25.3847,25.8943,25.3847,25.6565,456900.0],["2014-07-03",25.6819,26.1151,25.6819,26.1151,279500.0],["2014-07-07",26.0811,26.0811,25.6225,25.6565,329000.0],["2014-07-08",25.6395,25.6395,25.1214,25.4526,373400.0],["2014-07-09",25.597,25.665,25.2233,25.4357,290700.0],["2014-07-10",24.8327,25.5036,24.8327,25.3168,365900.0],["2014-07-11",25.2828,25.3507,24.9855,25.2318,175800.0],["2014-07-14",25.4781,25.8603,25.3083,25.5036,329300.0],["2014-07-15",25.5461,25.631,24.7308,25.1044,254400.0],["2014-07-16",25.2743,25.2743,24.8666,24.977,173200.0],["2014-07-17",24.7393,24.9006,24.6288,24.7562,265100.0],["2014-07-18",24.7392,25.4526,24.7392,25.4357,260600.0],["2014-07-21",25.2488,25.2998,24.9006,25.1724,218600.0],["2014-07-22",25.2318,25.8263,25.2318,25.58,237700.0],["2014-07-23",25.6055,25.8178,25.5291,25.7414,201800.0],["2014-07-24",25.7414,25.8688,25.3592,25.5885,351300.0],["2014-07-25",25.4272,25.5461,25.1979,25.2658,287400.0],["2014-07-28",25.3677,25.4102,24.7987,25.1554,251400.0],["2014-07-29",25.2233,25.665,25.1044,25.4526,282100.0],["2014-07-30",25.6565,25.7414,25.3677,25.6989,221200.0],["2014-07-31",25.3677,25.3677,24.9431,24.9855,523000.0],["2014-08-01",25.011,25.1214,24.7562,24.9601,409100.0],["2014-08-04",25.0705,25.3083,24.6543,25.0535,380200.0],["2014-08-05",24.8921,25.0875,24.4165,24.5184,392000.0],["2014-08-06",24.2891,24.7477,24.2212,24.6289,197700.0],["2014-08-07",24.7817,24.9516,24.3401,24.5015,185600.0],["2014-08-08",24.493,24.9855,24.493,24.9176,211500.0],["2014-08-11",25.045,25.3762,24.8921,25.1469,148100.0],["2014-08-12",25.079,25.3337,24.6034,24.7732,216000.0],["2014-08-13",24.9006,25.1894,24.8072,24.8582,153800.0],["2014-08-14",24.9516,25.079,24.6713,24.8242,189500.0],["2014-08-15",25.1469,25.1639,24.408,25.1214,407600.0],["2014-08-18",25.3592,25.7924,25.3083,25.7499,158800.0],["2014-08-19",25.8008,25.9622,25.7074,25.9197,132400.0],["2014-08-20",25.7839,25.8943,25.4866,25.631,127500.0],["2014-08-21",25.665,25.9282,25.1639,25.8093,177400.0],["2014-08-22",25.7669,25.9537,25.563,25.6989,171300.0],["2014-08-25",25.9027,25.9027,25.2148,25.4272,233800.0],["2014-08-26",25.4526,25.8093,25.2064,25.7074,319700.0],["2014-08-27",25.7923,25.7923,25.5546,25.6819,127600.0],["2014-08-28",25.5291,25.5291,25.0535,25.2488,197200.0],["2014-08-29",25.2828,25.7329,25.1469,25.6904,131900.0],["2014-09-02",25.8178,26.5992,25.6735,26.0471,261500.0],["2014-09-03",26.2594,26.2679,25.6565,25.8943,315300.0],["2014-09-04",25.9622,26.3529,25.9622,26.1406,262200.0],["2014-09-05",26.0386,26.3274,25.9028,26.1745,193000.0],["2014-09-08",26.1575,26.4038,25.6904,26.0132,368300.0],["2014-09-09",26.9219,26.9898,24.8751,25.8263,854100.0],["2014-09-10",25.8603,25.9537,25.2233,25.3677,497800.0],["2014-09-11",25.2828,25.4951,25.1384,25.3592,319100.0],["2014-09-12",25.3762,25.4441,24.8157,25.0365,232100.0],["2014-09-15",25.011,25.011,24.5354,24.7223,271300.0],["2014-09-16",24.6288,24.9006,24.476,24.7817,249400.0],["2014-09-17",24.7477,24.7477,24.2722,24.4675,306700.0],["2014-09-18",24.6373,24.7393,24.5184,24.6373,172000.0],["2014-09-19",24.6798,24.7138,23.9579,24.0344,374000.0],["2014-09-22",23.907,23.907,23.0747,23.3125,339800.0],["2014-09-23",23.236,23.5078,22.5142,22.6246,627400.0],["2014-09-24",22.5991,22.8199,22.3188,22.6925,381000.0],["2014-09-25",22.4207,22.5566,21.7243,21.7668,366200.0],["2014-09-26",21.8347,22.3358,21.6649,22.1405,291500.0],["2014-09-29",21.8263,21.9282,21.011,21.546,384600.0],["2014-09-30",21.5205,21.6819,21.1468,21.1468,283100.0],["2014-10-01",21.0789,21.1299,20.5608,20.5608,374500.0],["2014-10-02",20.5439,21.1893,20.4929,21.0619,378500.0],["2014-10-03",21.3422,21.6394,21.2488,21.3592,211900.0],["2014-10-06",21.4016,21.4781,21.1893,21.3676,267400.0],["2014-10-07",21.2403,21.495,21.1044,21.2318,326700.0],["2014-10-08",21.2572,22.1914,21.2572,22.166,377600.0],["2014-10-09",22.1745,22.1745,21.5715,21.5715,359000.0],["2014-10-10",21.4865,21.9452,21.4356,21.5715,350600.0],["2014-10-13",21.6564,22.0725,21.6054,21.6989,260000.0],["2014-10-14",21.9282,22.2169,21.7583,21.9112,293800.0],["2014-10-15",21.5205,22.4717,21.3337,22.2679,325600.0],["2014-10-16",21.8517,22.6161,21.8432,22.2169,281400.0],["2014-10-17",22.5142,22.5227,22.0216,22.2934,522300.0],["2014-10-20",22.2509,22.3698,22.1405,22.3443,237700.0],["2014-10-21",22.3868,23.2191,22.3273,23.1681,232400.0],["2014-10-22",23.1596,23.304,22.5227,22.5481,216700.0],["2014-10-23",22.7605,23.253,22.5821,22.9813,220800.0],["2014-10-24",23.0407,23.1002,22.6755,22.9643,180600.0],["2014-10-27",22.8029,22.8029,22.4462,22.6755,248200.0],["2014-10-28",22.8624,23.3549,22.6925,23.3464,275200.0],["2014-10-29",23.3804,23.5333,22.8539,23.1681,173800.0],["2014-10-30",23.0577,23.4823,22.9643,23.338,251300.0],["2014-10-31",23.8645,23.873,23.4993,23.7201,356800.0],["2014-11-03",23.7031,23.9834,23.3295,23.4569,302000.0],["2014-11-04",23.4144,23.8475,23.1681,23.3125,247500.0],["2014-11-05",23.5078,23.5418,23.0407,23.2021,219400.0],["2014-11-06",23.2785,23.5588,23.0407,23.5163,187500.0],["2014-11-07",23.5333,23.9155,23.3634,23.7201,203000.0],["2014-11-10",23.6692,23.8135,23.5078,23.8135,354000.0],["2014-11-11",23.8135,23.907,23.4738,23.5503,240700.0],["2014-11-12",23.4314,23.7711,23.304,23.7201,225700.0],["2014-11-13",23.7626,23.7796,23.3125,23.5842,192400.0],["2014-11-14",23.5842,23.7201,23.1171,23.1341,253500.0],["2014-11-17",23.0832,23.3295,22.5142,22.6331,590000.0],["2014-11-18",22.6416,22.8539,22.3953,22.4207,276900.0],["2014-11-19",22.3868,22.3868,21.7158,22.0216,494900.0],["2014-11-20",21.9282,22.5227,21.8942,22.3953,317400.0],["2014-11-21",22.6161,23.2276,22.6161,22.9303,573200.0],["2014-11-24",23.0407,23.2106,22.8284,22.9303,509900.0],["2014-11-25",23.0322,23.1256,22.8284,23.0237,409500.0],["2014-11-26",23.0917,23.2445,22.8878,23.1172,353900.0],["2014-11-28",23.2021,23.3295,23.0067,23.0577,184300.0],["2014-12-01",22.9473,23.0917,22.5906,22.6246,312200.0],["2014-12-02",22.684,22.9728,22.4887,22.7435,397700.0],["2014-12-03",22.7265,23.2191,22.667,23.1256,280100.0],["2014-12-04",23.1171,23.2275,22.5736,22.6585,321300.0],["2014-12-05",22.752,23.4993,22.735,23.4823,246800.0],["2014-12-08",23.4569,23.6692,22.9558,23.321,262000.0],["2014-12-09",23.0917,23.7456,22.7095,23.7201,669600.0],["2014-12-10",24.8412,24.8412,23.321,23.6182,985500.0],["2014-12-11",23.8135,23.9664,23.4399,23.6522,507100.0],["2014-12-12",23.2785,23.3889,22.5566,22.5651,354700.0],["2014-12-15",22.9473,23.253,22.7774,23.0747,488500.0],["2014-12-16",23.0492,23.8985,22.9303,23.6437,406000.0],["2014-12-17",23.6437,24.2722,23.4059,24.1872,317200.0],["2014-12-18",24.4335,24.9516,24.1278,24.7647,332100.0],["2014-12-19",24.8412,25.028,24.6543,24.8836,936800.0],["2014-12-22",24.8751,25.028,24.3061,24.8242,279600.0],["2014-12-23",24.9006,25.0535,24.5949,24.8751,355500.0],["2014-12-24",24.9176,25.0875,24.7138,24.977,142100.0],["2014-12-26",25.1299,25.1979,24.8072,25.0365,267000.0],["2014-12-29",24.9686,25.0535,24.7053,24.8836,225500.0],["2014-12-30",24.8242,25.045,24.5694,24.7393,140100.0],["2014-12-31",24.7732,24.8921,24.3911,24.425,174200.0],["2015-01-02",24.5015,24.5524,23.5078,24.0004,267100.0],["2015-01-05",23.7626,24.1448,23.4229,23.7541,222900.0],["2015-01-06",23.8645,23.8645,23.0832,23.3549,230700.0],["2015-01-07",23.5842,23.9409,23.4399,23.8815,377600.0],["2015-01-08",24.1957,24.4845,23.89,24.1363,386000.0],["2015-01-09",24.2127,24.442,23.822,24.2722,290700.0],["2015-01-12",24.1533,24.2637,23.6946,23.9155,200400.0],["2015-01-13",24.2382,25.0365,24.1872,24.6713,323800.0],["2015-01-14",24.3656,24.4845,23.8985,24.3486,186500.0],["2015-01-15",24.5524,24.8412,24.1108,24.4505,413500.0],["2015-01-16",24.3911,24.9516,24.3571,24.8157,331200.0],["2015-01-20",24.8497,25.2064,24.5269,24.8582,250300.0],["2015-01-21",24.8072,25.079,24.5694,24.7393,208000.0],["2015-01-22",24.9771,25.3507,24.51,25.2488,293600.0],["2015-01-23",25.2828,25.3422,24.8581,25.0875,142000.0],["2015-01-26",25.0535,25.3507,24.6628,25.1639,172300.0],["2015-01-27",24.7987,24.8412,24.5439,24.6798,191200.0],["2015-01-28",24.9091,24.9091,24.2467,24.3826,295700.0],["2015-01-29",24.4335,24.6458,23.9834,24.6119,262900.0],["2015-01-30",24.3741,24.9176,24.1787,24.2042,424800.0],["2015-02-02",24.3401,24.5439,23.6862,24.2552,413000.0],["2015-02-03",24.3486,25.3932,24.2127,25.3507,320500.0],["2015-02-04",25.3422,25.4696,25.045,25.3083,189600.0],["2015-02-05",25.4696,25.7329,25.3337,25.6904,187700.0],["2015-02-06",25.8178,25.8518,25.3677,25.614,209000.0],["2015-02-09",25.4781,25.8518,25.3592,25.3677,146700.0],["2015-02-10",25.597,25.597,25.0959,25.4781,147100.0],["2015-02-11",25.4526,25.6989,25.1469,25.2233,151900.0],["2015-02-12",25.3592,25.7329,25.2828,25.6565,155100.0],["2015-02-13",25.7669,25.8433,25.4441,25.7754,167400.0],["2015-02-17",25.8603,26.0896,25.5546,25.9028,263500.0],["2015-02-18",25.8093,26.183,25.7074,25.9962,172800.0],["2015-02-19",25.9707,26.183,25.6395,26.1151,208300.0],["2015-02-20",26.1405,26.3189,25.4611,25.7839,281000.0],["2015-02-23",25.7839,25.9282,25.3168,25.9197,240600.0],["2015-02-24",25.8688,26.6841,25.7584,26.5907,374400.0],["2015-02-25",26.5737,26.8964,25.9112,26.234,359900.0],["2015-02-26",26.1745,26.3868,25.9027,26.166,231900.0],["2015-02-27",26.0896,26.2255,25.9367,25.9877,330100.0],["2015-03-02",25.9877,26.752,25.9877,26.7011,378200.0],["2015-03-03",26.6501,26.752,26.3274,26.5567,161500.0],["2015-03-04",26.4972,26.5822,25.9962,26.4038,322700.0],["2015-03-05",26.5567,26.5822,26.0471,26.2,491700.0],["2015-03-06",26.0301,26.2934,25.8433,26.1066,414800.0],["2015-03-09",26.1915,27.1682,26.149,27.0068,491400.0],["2015-03-10",25.7414,25.8603,24.3911,25.3677,958300.0],["2015-03-11",25.3932,25.7159,25.3252,25.4781,430400.0],["2015-03-12",25.6225,26.9134,25.5546,26.8624,410400.0],["2015-03-13",26.8964,26.9643,26.2679,26.769,291800.0],["2015-03-16",26.9559,27.321,26.82,27.0068,402200.0],["2015-03-17",26.803,27.2871,26.803,27.1936,335400.0],["2015-03-18",27.1597,27.4739,26.9643,27.4654,188600.0],["2015-03-19",27.4484,27.5503,27.3041,27.5419,162900.0],["2015-03-20",27.7202,27.7627,27.3975,27.5928,312900.0],["2015-03-23",27.6524,27.7632,27.4224,27.5502,281400.0],["2015-03-24",27.4991,27.6354,25.0201,27.482,405200.0],["2015-03-25",27.5502,27.6354,27.0391,27.0987,246700.0],["2015-03-26",27.0817,27.5928,26.7579,27.3884,284800.0],["2015-03-27",27.3798,27.7291,27.1498,27.6865,246100.0],["2015-03-30",27.8739,28.0869,27.6695,27.8058,262500.0],["2015-03-31",27.7291,28.0869,27.5672,28.0017,181800.0],["2015-04-01",27.9421,28.138,27.5587,28.121,356700.0],["2015-04-02",28.2062,28.7258,28.0102,28.3254,513500.0],["2015-04-06",28.1125,28.2658,27.9506,28.0954,244400.0],["2015-04-07",28.0443,28.1636,27.908,27.9761,217300.0],["2015-04-08",28.0273,28.3254,27.908,28.1039,330400.0],["2015-04-09",28.1125,28.2999,27.8058,27.9676,241500.0],["2015-04-10",28.1039,28.2062,27.8824,27.9761,267900.0],["2015-04-13",28.0699,28.1636,27.7632,27.9591,307500.0],["2015-04-14",28.0528,28.138,27.695,28.0869,265400.0],["2015-04-15",28.1636,28.2488,27.9591,28.0954,243100.0],["2015-04-16",28.138,28.2232,27.6354,27.7206,298700.0],["2015-04-17",27.4565,27.678,27.218,27.3628,166900.0],["2015-04-20",27.5332,28.138,27.5332,28.0869,156300.0],["2015-04-21",28.2232,28.2232,27.8313,27.9421,215300.0],["2015-04-22",28.0613,28.3084,27.7887,28.0869,216900.0],["2015-04-23",28.0443,28.121,27.6184,27.8058,222800.0],["2015-04-24",27.7717,27.7887,27.5502,27.6524,156300.0],["2015-04-27",27.6524,28.0358,27.1754,27.2861,255200.0],["2015-04-28",27.3117,27.9165,27.2435,27.8654,167800.0],["2015-04-29",27.8143,28.0358,27.2946,27.3543,116100.0],["2015-04-30",27.1413,27.1498,26.5876,26.8602,283400.0],["2015-05-01",26.8772,27.3032,26.8772,27.1328,160900.0],["2015-05-04",27.1839,27.5247,27.0987,27.1243,193500.0],["2015-05-05",27.1157,27.2861,26.4768,26.5194,223800.0],["2015-05-06",26.5024,26.775,26.1787,26.4768,224300.0],["2015-05-07",26.4257,26.9198,26.3746,26.6557,152700.0],["2015-05-08",26.9539,27.2265,26.9539,27.0391,164100.0],["2015-05-11",26.9624,27.4735,26.7665,27.2946,149700.0],["2015-05-12",27.0987,27.5843,26.7324,27.482,269700.0],["2015-05-13",27.5758,27.7121,27.0646,27.3969,188000.0],["2015-05-14",27.0817,28.1125,26.8857,27.9761,202400.0],["2015-05-15",27.9591,28.1465,27.7461,27.8995,180300.0],["2015-05-18",27.7973,28.0784,27.6524,27.9676,162900.0],["2015-05-19",27.9676,28.3169,27.8143,28.2573,166200.0],["2015-05-20",28.334,28.351,27.9591,28.2573,203400.0],["2015-05-21",28.2828,28.4277,28.0187,28.1465,153800.0],["2015-05-22",28.0784,28.2573,27.7206,28.0017,230400.0],["2015-05-26",27.8398,28.1039,27.4991,27.6354,196400.0],["2015-05-27",27.6269,27.9165,27.3628,27.8654,234100.0],["2015-05-28",27.7291,27.8824,27.4735,27.5928,130800.0],["2015-05-29",27.5672,27.6524,27.2606,27.3372,188900.0],["2015-06-01",27.7802,27.7802,27.1583,27.4906,220300.0],["2015-06-02",27.3117,27.925,27.3117,27.5928,141000.0],["2015-06-03",27.6865,28.0613,27.5587,27.8143,261400.0],["2015-06-04",27.6013,27.8058,27.465,27.5843,164600.0],["2015-06-05",27.5502,27.678,27.3458,27.4735,197900.0],["2015-06-08",27.4054,27.6695,27.3287,27.5417,199100.0],["2015-06-09",27.4991,27.8739,27.4224,27.6439,253300.0],["2015-06-10",27.8228,28.1721,27.5758,27.7121,485700.0],["2015-06-11",27.8143,28.5725,27.678,27.908,745100.0],["2015-06-12",28.794,29.3647,28.0273,28.3595,1411900.0],["2015-06-15",27.9676,29.3903,27.8143,29.3136,583500.0],["2015-06-16",29.2199,29.8588,28.8877,29.697,365700.0],["2015-06-17",29.8333,30.0122,29.4755,29.5862,229200.0],["2015-06-18",29.6885,30.174,29.5862,29.9014,463900.0],["2015-06-19",29.9185,30.1229,29.7311,29.9355,425000.0],["2015-06-22",30.1485,30.6596,30.1485,30.6255,281700.0],["2015-06-23",30.7195,30.8135,30.4034,30.4547,352600.0],["2015-06-24",30.3863,30.5572,30.2326,30.5145,260200.0],["2015-06-25",30.7195,30.7964,30.5743,30.7366,255000.0],["2015-06-26",30.8733,31.0441,30.6255,30.7024,478900.0],["2015-06-29",30.5487,30.6255,29.6944,29.7542,271700.0],["2015-06-30",30.1642,30.1642,29.3954,29.7029,680300.0],["2015-07-01",29.9763,30.1472,29.6431,29.9848,347900.0],["2015-07-02",30.1642,30.1642,29.4039,29.4723,174000.0],["2015-07-06",29.3356,30.0276,28.9683,29.7542,270700.0],["2015-07-07",29.7542,29.7542,28.9512,29.3014,312500.0],["2015-07-08",29.0622,29.4296,28.8401,29.0708,315500.0],["2015-07-09",29.3527,29.4723,28.8572,29.0024,331400.0],["2015-07-10",29.3869,30.0446,29.2587,29.7286,336200.0],["2015-07-13",29.8994,30.1215,29.7627,30.0019,292400.0],["2015-07-14",29.8994,30.1728,29.8482,30.0019,298000.0],["2015-07-15",30.0959,30.3693,29.8738,30.2753,200400.0],["2015-07-16",30.2753,30.6512,30.2497,30.429,201500.0],["2015-07-17",30.412,30.6085,29.6346,29.8652,234200.0],["2015-07-20",29.8396,29.8567,29.5406,29.6261,202200.0],["2015-07-21",29.6431,29.7969,28.9939,29.0451,225000.0],["2015-07-22",29.011,29.9763,28.9853,29.7627,465800.0],["2015-07-23",29.7798,29.8823,29.1989,29.5748,407800.0],["2015-07-24",29.4125,29.4894,29.0366,29.0622,288800.0],["2015-07-27",28.8657,29.1476,28.4215,28.5069,315700.0],["2015-07-28",28.5411,28.618,27.9431,28.4557,345500.0],["2015-07-29",28.5411,28.7632,28.2934,28.618,177400.0],["2015-07-30",28.5582,28.6607,28.2763,28.5411,247200.0],["2015-07-31",28.5582,28.9939,28.3959,28.6009,212700.0],["2015-08-03",28.6522,28.6522,28.2848,28.4557,274300.0],["2015-08-04",28.4899,29.0793,28.4215,28.6522,217700.0],["2015-08-05",28.8316,29.3783,28.5924,29.0793,220800.0],["2015-08-06",29.0024,29.3868,28.823,28.8743,229800.0],["2015-08-07",28.8145,29.028,28.5753,28.823,183500.0],["2015-08-10",29.0622,29.5748,28.806,29.3527,240500.0],["2015-08-11",29.1647,29.4979,28.9255,29.0451,218600.0],["2015-08-12",28.7803,29.4723,28.5497,29.122,221200.0],["2015-08-13",29.0622,29.6944,28.9426,29.4381,305600.0],["2015-08-14",29.4296,29.7969,29.2929,29.7456,211500.0],["2015-08-17",29.6261,30.4376,29.6004,30.2497,268900.0],["2015-08-18",30.2497,30.523,30.1472,30.3009,245300.0],["2015-08-19",30.2326,30.2924,29.8652,29.9421,196100.0],["2015-08-20",29.6431,30.1471,29.6175,29.7627,322600.0],["2015-08-21",29.421,29.8567,28.9085,29.3783,342000.0],["2015-08-24",27.8235,28.7034,27.8235,27.8492,571200.0],["2015-08-25",28.4557,28.4728,27.909,27.9773,457500.0],["2015-08-26",28.5668,28.5668,27.6783,28.3446,392000.0],["2015-08-27",28.6009,28.917,28.0713,28.7889,316200.0],["2015-08-28",28.7632,28.8828,28.507,28.6436,230500.0],["2015-08-31",28.4813,29.1904,28.3788,29.1049,497800.0],["2015-09-01",28.6864,28.7632,28.3617,28.4642,227000.0],["2015-09-02",28.7376,28.8999,28.4215,28.8999,459700.0],["2015-09-03",29.0451,29.2843,28.7974,29.2074,232600.0],["2015-09-04",28.7547,29.2843,28.5582,29.1477,186200.0],["2015-09-08",29.3527,29.8994,29.3527,29.6346,391100.0],["2015-09-09",30.019,30.7366,28.917,29.4125,500100.0],["2015-09-10",29.421,29.6517,28.9341,29.1306,317800.0],["2015-09-11",28.9426,29.122,28.6778,28.9255,214000.0],["2015-09-14",28.9255,29.0879,28.3788,28.413,251700.0],["2015-09-15",28.524,29.0708,28.4301,28.9597,199900.0],["2015-09-16",29.0366,29.4125,28.8487,29.3356,176100.0],["2015-09-17",29.4039,29.8738,29.3612,29.4723,333900.0],["2015-09-18",29.1904,29.3868,28.4728,28.6351,345500.0],["2015-09-21",28.7803,29.4296,28.7547,28.9939,192600.0],["2015-09-22",28.6949,28.8658,28.4642,28.8487,144400.0],["2015-09-23",28.7973,29.3199,28.7801,29.2599,279700.0],["2015-09-24",29.9025,30.8879,29.1314,30.211,1636000.0],["2015-09-25",30.5109,30.6137,29.774,29.9711,619100.0],["2015-09-28",29.8083,30.0225,28.7801,28.8915,372800.0],["2015-09-29",28.9172,29.1485,27.8976,27.9747,423700.0],["2015-09-30",28.266,28.4545,28.0861,28.3346,586800.0],["2015-10-01",28.386,28.5059,27.7262,28.0947,384100.0],["2015-10-02",27.8291,28.5059,27.4349,28.4888,520100.0],["2015-10-05",28.7972,29.1657,28.5316,29.1485,525000.0],["2015-10-06",29.08,29.2514,27.9062,28.1461,474100.0],["2015-10-07",28.2403,28.6859,28.2403,28.6259,235500.0],["2015-10-08",28.6259,29.1057,28.5488,29.08,310700.0],["2015-10-09",29.2171,29.5341,29.2085,29.3028,174100.0],["2015-10-12",29.3628,29.7483,29.14,29.714,333300.0],["2015-10-13",29.6284,30.031,29.397,29.4227,281400.0],["2015-10-14",29.4741,29.8169,28.9172,29.0029,180100.0],["2015-10-15",29.1057,29.3542,28.9001,29.3542,252200.0],["2015-10-16",29.4399,29.4827,29.0886,29.4227,193900.0],["2015-10-19",29.3199,29.7569,29.2856,29.5684,234500.0],["2015-10-20",29.7055,29.9282,29.4227,29.5512,355500.0],["2015-10-21",29.6455,29.8168,29.0629,29.1314,150000.0],["2015-10-22",29.2342,29.4827,29.0372,29.4656,271700.0],["2015-10-23",29.6284,30.5109,29.6027,30.5109,288200.0],["2015-10-26",30.4081,30.4937,29.6369,29.8426,278100.0],["2015-10-27",29.6712,30.4338,29.5941,30.3309,354400.0],["2015-10-28",30.408,31.2648,30.2281,31.2563,256500.0],["2015-10-29",31.1877,31.4533,31.0678,31.2563,219100.0],["2015-10-30",31.1963,31.479,31.1192,31.162,192800.0],["2015-11-02",31.1706,31.4705,30.7508,31.2991,303700.0],["2015-11-03",31.162,31.3505,30.7765,31.1363,217900.0],["2015-11-04",31.1535,31.2049,30.6908,30.7765,186100.0],["2015-11-05",30.8536,31.0164,29.9625,30.8193,237000.0],["2015-11-06",30.8536,31.0849,30.648,31.0678,165800.0],["2015-11-09",30.9393,30.9393,30.4509,30.6737,151900.0],["2015-11-10",30.6222,30.8279,30.3823,30.6822,149500.0],["2015-11-11",30.6737,30.8793,30.3738,30.7593,144000.0],["2015-11-12",30.4937,30.7422,30.0996,30.1253,126300.0],["2015-11-13",29.9025,30.2881,29.8254,29.8511,129000.0],["2015-11-16",29.8511,30.0311,29.4827,30.0054,132600.0],["2015-11-17",30.0996,30.4338,29.714,30.211,214000.0],["2015-11-18",30.3481,30.6651,30.2024,30.6223,449100.0],["2015-11-19",30.588,30.8793,30.4252,30.7593,151700.0],["2015-11-20",30.9735,31.1021,30.6479,30.8879,227500.0],["2015-11-23",30.8022,31.0592,30.6394,30.7936,174800.0],["2015-11-24",30.8193,30.9907,30.5194,30.845,185500.0],["2015-11-25",30.8193,30.9735,30.5023,30.905,314700.0],["2015-11-27",30.9307,31.4105,30.845,31.3334,86200.0],["2015-11-30",31.3934,31.659,31.2991,31.5305,379800.0],["2015-12-01",31.6419,32.9099,31.5133,32.8157,549200.0],["2015-12-02",32.9014,33.3555,32.6529,32.7129,776700.0],["2015-12-03",32.8756,32.9699,31.8303,31.9931,427200.0],["2015-12-04",32.0445,32.2073,31.7875,31.9503,322900.0],["2015-12-07",31.8132,32.0274,31.4705,31.6247,327700.0],["2015-12-08",31.4534,31.8646,31.282,31.659,304900.0],["2015-12-09",31.162,32.73,30.7165,30.8193,485300.0],["2015-12-10",31.2649,31.2649,30.3995,31.0678,517200.0],["2015-12-11",30.648,30.8622,29.9796,30.1082,521300.0],["2015-12-14",30.0568,30.2795,29.4142,29.6798,326800.0],["2015-12-15",29.7826,29.9882,29.5512,29.6883,217700.0],["2015-12-16",29.9025,29.9111,29.1314,29.6455,250900.0],["2015-12-17",29.74,30.1095,29.1815,29.233,227500.0],["2015-12-18",29.044,29.044,28.3394,28.5628,1014100.0],["2015-12-21",28.6917,28.8721,28.1675,28.3737,219200.0],["2015-12-22",28.4425,28.4683,27.7636,28.4597,240400.0],["2015-12-23",28.58,28.812,28.4683,28.6057,168000.0],["2015-12-24",28.6401,28.8034,28.4253,28.6401,132800.0],["2015-12-28",28.5714,28.6659,28.2534,28.5456,207700.0],["2015-12-29",28.7346,29.5596,28.7346,29.3963,240700.0],["2015-12-30",29.3619,29.4479,28.812,28.8292,156400.0],["2015-12-31",28.7346,29.0784,28.4253,28.5112,231500.0],["2016-01-04",28.116,28.116,27.2223,27.291,379600.0],["2016-01-05",27.4285,27.4543,26.8786,27.1536,246900.0],["2016-01-06",26.8442,27.2738,26.6208,26.6809,260400.0],["2016-01-07",26.2857,26.6638,25.9591,26.406,372700.0],["2016-01-08",26.6208,26.6895,26.088,26.1052,478700.0],["2016-01-11",26.1396,26.6552,26.131,26.3544,314500.0],["2016-01-12",26.5778,26.7239,26.0107,26.4489,246600.0],["2016-01-13",26.4489,26.7153,25.5295,25.9076,450700.0],["2016-01-14",25.9849,26.363,25.4693,26.088,267000.0],["2016-01-15",25.5381,25.7787,24.8335,25.4522,530200.0],["2016-01-19",25.6584,25.6584,25.0053,25.349,352100.0],["2016-01-20",25.0311,25.9763,24.653,25.7443,314800.0],["2016-01-21",25.7873,25.856,25.3233,25.4522,517000.0],["2016-01-22",25.8646,26.0794,25.5381,25.7959,175000.0],["2016-01-25",25.624,25.8474,25.4092,25.4607,199300.0],["2016-01-26",25.5725,25.8818,25.5209,25.8388,310300.0],["2016-01-27",25.7959,25.856,25.3748,25.5982,270300.0],["2016-01-28",25.7959,25.9763,25.392,25.5896,179300.0],["2016-01-29",25.5896,26.4747,25.5896,26.4747,365800.0],["2016-02-01",26.2857,26.3802,25.8217,26.0623,256200.0],["2016-02-02",25.8302,25.8302,25.1514,25.2975,144100.0],["2016-02-03",25.6154,25.6154,24.4983,24.7819,212200.0],["2016-02-04",24.6444,24.8936,24.3866,24.4898,314100.0],["2016-02-05",24.3093,24.5069,23.6562,23.7594,339700.0],["2016-02-08",23.5617,23.8453,23.2008,23.7336,282100.0],["2016-02-09",23.5273,24.1288,23.5273,23.8797,180400.0],["2016-02-10",23.9656,24.2663,23.6906,23.725,249200.0],["2016-02-11",23.3039,23.493,22.6251,22.9946,227400.0],["2016-02-12",23.2094,23.4156,22.9774,23.2008,272700.0],["2016-02-16",23.4242,24.0515,23.2094,23.9398,290400.0],["2016-02-17",24.0601,24.2921,23.8453,24.232,438600.0],["2016-02-18",24.2921,24.4726,23.6477,23.7594,700800.0],["2016-02-19",23.7422,24.1203,23.6305,23.8882,232200.0],["2016-02-22",24.0773,24.3609,23.7594,24.1804,248800.0],["2016-02-23",24.1374,24.4038,23.8797,23.8882,202700.0],["2016-02-24",23.6391,24.1976,23.4156,24.1203,224700.0],["2016-02-25",24.2148,24.3179,23.957,24.1031,277200.0],["2016-02-26",24.2663,24.3265,23.9054,24.2835,280000.0],["2016-02-29",24.2921,24.7733,23.8539,24.421,350600.0],["2016-03-01",24.232,24.232,23.4672,24.1804,401400.0],["2016-03-02",24.0945,24.2062,23.7937,24.0171,324500.0],["2016-03-03",23.9828,24.421,23.8195,24.4124,366600.0],["2016-03-04",24.4468,24.5843,24.0257,24.189,386100.0],["2016-03-07",24.0945,24.232,23.7164,23.8453,465200.0],["2016-03-08",23.5617,23.8109,23.3641,23.5703,627000.0],["2016-03-09",23.5961,24.2921,22.9602,24.1289,467200.0],["2016-03-10",24.1718,24.2148,21.6627,22.0064,985700.0],["2016-03-11",22.1954,22.5134,21.9634,21.9892,819500.0],["2016-03-14",21.9377,22.9774,21.826,22.7884,522700.0],["2016-03-15",22.7024,23.0376,22.2986,22.3158,596800.0],["2016-03-16",22.2728,23.0376,22.1009,23.0032,651000.0],["2016-03-17",22.9602,24.1203,22.8227,24.1203,774100.0],["2016-03-18",24.3179,25.4779,24.2577,25.4607,2282900.0],["2016-03-21",25.3576,25.4522,24.2234,24.2406,891300.0],["2016-03-22",24.1285,24.3527,23.8353,24.1974,429800.0],["2016-03-23",24.2061,24.6027,24.1543,24.5165,518500.0],["2016-03-24",24.3095,24.344,24.1112,24.1457,482500.0],["2016-03-28",24.2664,24.2751,23.9819,24.1888,466600.0],["2016-03-29",24.0681,24.2751,23.9819,24.2751,821000.0],["2016-03-30",24.4561,24.5855,24.1285,24.3872,409200.0],["2016-03-31",24.3268,24.689,23.9042,24.3958,491500.0],["2016-04-01",24.2061,24.3182,24.0595,24.2837,478700.0],["2016-04-04",24.2751,24.4562,23.956,24.1026,706800.0],["2016-04-05",23.9646,24.0853,23.887,23.9646,549600.0],["2016-04-06",23.9387,24.1802,23.7318,24.0336,336500.0],["2016-04-07",23.8439,24.0163,23.749,23.9387,332400.0],["2016-04-08",24.7062,25.0684,24.3009,24.9908,557900.0],["2016-04-11",25.1029,25.6634,24.9649,25.0167,426500.0],["2016-04-12",25.0081,25.0684,24.6286,24.7494,235900.0],["2016-04-13",24.9477,25.8532,24.8442,25.7755,387800.0],["2016-04-14",25.8014,26.2498,25.5341,26.1464,369800.0],["2016-04-15",26.1463,26.3878,25.9911,26.0946,268700.0],["2016-04-18",26.0774,26.3619,25.9135,26.2757,232100.0],["2016-04-19",26.3619,26.6379,26.3102,26.5603,264100.0],["2016-04-20",26.474,26.9656,26.3447,26.8362,342200.0],["2016-04-21",26.6293,26.6896,26.1722,26.2757,316600.0],["2016-04-22",26.2326,26.7672,26.1722,26.681,338200.0],["2016-04-25",26.6379,26.6379,26.0342,26.0515,207100.0],["2016-04-26",26.1377,26.1981,25.8963,25.9997,399600.0],["2016-04-27",25.9049,25.9049,25.2323,25.3013,459800.0],["2016-04-28",25.146,25.3357,24.7149,24.7752,607600.0],["2016-04-29",24.7407,24.7493,23.1971,23.4041,599100.0],["2016-05-02",23.5248,23.5421,23.154,23.292,634800.0],["2016-05-03",23.1454,23.4817,22.8004,23.4041,415600.0],["2016-05-04",23.2402,23.6542,23.2058,23.2834,390900.0],["2016-05-05",23.3955,23.6024,23.2661,23.361,229500.0],["2016-05-06",23.3265,23.7232,23.2834,23.7145,291100.0],["2016-05-09",23.7404,24.1026,23.5593,23.9215,341500.0],["2016-05-10",24.0336,24.3958,23.956,24.2751,215700.0],["2016-05-11",24.2147,24.3785,23.9991,24.0853,223900.0],["2016-05-12",24.094,24.1112,23.8525,23.9991,255200.0],["2016-05-13",23.8956,24.0681,23.6887,23.8439,148000.0],["2016-05-16",23.887,24.3009,23.7059,24.2061,129200.0],["2016-05-17",24.1888,24.3785,23.43,23.5421,271400.0],["2016-05-18",23.4989,23.6197,23.2144,23.3955,407200.0],["2016-05-19",23.2316,23.3868,22.9212,23.1799,352700.0],["2016-05-20",23.1971,23.5679,23.1712,23.5679,537300.0],["2016-05-23",23.5852,23.8697,23.3092,23.3178,248700.0],["2016-05-24",23.4731,23.7749,23.4386,23.7231,654000.0],["2016-05-25",23.8094,24.2147,23.7576,24.094,239300.0],["2016-05-26",24.1285,24.3095,23.9819,24.2319,150600.0],["2016-05-27",24.1888,24.7149,23.9905,24.7062,186400.0],["2016-05-31",24.6114,24.9304,24.5424,24.8787,321800.0],["2016-06-01",24.8183,25.4996,24.6717,25.4392,355300.0],["2016-06-02",25.3012,25.741,25.3012,25.7238,253500.0],["2016-06-03",25.5686,25.5858,25.2926,25.5513,354500.0],["2016-06-06",25.5858,26.0687,25.5513,25.9566,379800.0],["2016-06-07",25.948,26.224,25.7669,26.1291,247500.0],["2016-06-08",26.0601,26.543,25.9653,26.1895,407700.0],["2016-06-09",26.0342,26.155,25.2581,25.2581,505400.0],["2016-06-10",24.9822,25.1201,24.3182,24.8614,344600.0],["2016-06-13",24.7925,25.2064,24.7235,24.8356,418800.0],["2016-06-14",24.7493,24.8787,24.3699,24.4303,479000.0],["2016-06-15",24.4303,24.5424,23.7921,23.818,888600.0],["2016-06-16",20.7567,20.7826,18.9026,19.2648,4553200.0],["2016-06-17",19.2303,19.7477,19.1527,19.3424,1919500.0],["2016-06-20",19.5666,19.7822,19.3511,19.3597,1176000.0],["2016-06-21",19.4028,19.4028,18.9716,19.2045,1099100.0],["2016-06-22",19.2045,19.3597,19.1268,19.17,563900.0],["2016-06-23",19.5338,19.8889,19.4818,19.5338,815900.0],["2016-06-24",18.7975,18.9014,17.6714,17.706,1974000.0],["2016-06-27",17.4548,17.5154,16.0861,16.3114,1535800.0],["2016-06-28",16.7098,16.7098,16.2681,16.4846,1027000.0],["2016-06-29",16.8917,17.065,16.5366,16.961,988500.0],["2016-06-30",17.0303,17.9832,16.987,17.9312,823000.0],["2016-07-01",18.0438,18.2864,17.9572,18.1478,794500.0],["2016-07-05",18.0352,18.1391,17.5847,17.6194,926100.0],["2016-07-06",17.4981,17.6367,17.3162,17.5847,767300.0],["2016-07-07",17.4548,18.0005,17.4548,17.6454,649600.0],["2016-07-08",17.9139,18.6502,17.8966,18.451,896400.0],["2016-07-11",18.5723,18.9621,18.5723,18.8928,584500.0],["2016-07-12",19.0574,19.5511,19.0487,19.4125,663300.0],["2016-07-13",19.5858,19.707,19.2826,19.6551,808100.0],["2016-07-14",19.6551,20.1921,19.6551,19.9063,1459600.0],["2016-07-15",20.1055,20.2441,20.0016,20.0622,895100.0],["2016-07-18",20.0016,20.426,19.9236,20.4,930700.0],["2016-07-19",20.4,20.4,19.9236,20.0102,661600.0],["2016-07-20",20.1402,20.2181,19.9582,20.1402,441400.0],["2016-07-21",20.1402,20.478,20.0449,20.1835,574100.0],["2016-07-22",20.1575,20.6079,20.1315,20.4,469500.0],["2016-07-25",20.3394,20.5906,20.3394,20.452,382700.0],["2016-07-26",20.4,20.8591,20.3654,20.7985,576400.0],["2016-07-27",20.8072,20.8332,20.0275,20.2095,891200.0],["2016-07-28",20.2354,20.3047,19.9929,19.9929,490500.0],["2016-07-29",19.8889,20.1228,19.5684,19.9323,466800.0],["2016-08-01",19.9323,20.0016,19.4905,19.5165,458000.0],["2016-08-02",19.5251,19.5944,19.2652,19.2912,420800.0],["2016-08-03",19.2133,19.7503,19.1786,19.6984,473500.0],["2016-08-04",19.707,19.8716,19.5511,19.6031,412700.0],["2016-08-05",19.785,20.6772,19.785,20.426,478600.0],["2016-08-08",20.3914,20.6945,20.1402,20.2181,444500.0],["2016-08-09",20.2701,20.4693,20.2095,20.2788,416900.0],["2016-08-10",20.2701,20.2701,19.7763,19.9063,243900.0],["2016-08-11",20.0016,20.4173,19.9582,20.2441,276300.0],["2016-08-12",20.1835,20.5126,20.0968,20.3567,255600.0],["2016-08-15",20.4,20.8245,20.4,20.7205,203900.0],["2016-08-16",20.6166,20.8072,20.5993,20.7292,341800.0],["2016-08-17",20.6772,20.8505,20.504,20.6945,260100.0],["2016-08-18",20.7032,21.0584,20.6426,20.7725,295000.0],["2016-08-19",20.7119,21.0237,20.5733,20.9111,286200.0],["2016-08-22",20.8938,21.0497,20.7552,20.9458,314700.0],["2016-08-23",20.9718,21.4828,20.8418,21.2663,307300.0],["2016-08-24",21.3009,21.4915,21.197,21.2749,208300.0],["2016-08-25",21.197,21.5002,21.1883,21.2316,386300.0],["2016-08-26",21.2576,21.5175,20.8072,20.8851,505300.0],["2016-08-29",20.8678,21.0324,20.5733,20.6859,595900.0],["2016-08-30",20.7032,20.9804,20.3567,20.6166,889300.0],["2016-08-31",20.6079,20.7898,20.3567,20.6512,441400.0],["2016-09-01",20.6946,21.2663,20.6166,21.2663,502200.0],["2016-09-02",21.2576,21.5261,21.1017,21.3009,432000.0],["2016-09-06",21.2923,21.3182,20.3567,20.6252,638000.0],["2016-09-07",20.5906,20.8505,20.5473,20.8245,480200.0],["2016-09-08",20.7725,20.9544,20.7205,20.8678,542800.0],["2016-09-09",20.4,20.6599,19.4212,19.7157,1348600.0],["2016-09-12",19.5165,19.8716,19.2999,19.7157,839700.0],["2016-09-13",19.4472,19.5511,18.7628,18.8928,851600.0],["2016-09-14",18.8668,18.9707,18.6156,18.6589,633500.0],["2016-09-15",18.5896,19.092,18.5896,19.0487,588200.0],["2016-09-16",19.0573,19.066,18.7022,18.8061,792800.0],["2016-09-19",18.8061,18.8495,18.1738,18.3124,610300.0],["2016-09-20",18.4077,18.5636,18.0612,18.0785,499500.0],["2016-09-21",18.2258,18.4856,18.1651,18.4423,517700.0],["2016-09-22",18.6338,18.8079,18.5468,18.6338,556700.0],["2016-09-23",18.5729,18.7991,18.3379,18.5032,662700.0],["2016-09-26",18.4858,18.5207,18.1725,18.1899,616300.0],["2016-09-27",18.1029,18.2421,17.9462,18.1725,572200.0],["2016-09-28",18.2073,18.5206,18.2073,18.451,470100.0],["2016-09-29",18.4945,18.5816,18.0507,18.129,559600.0],["2016-09-30",18.216,18.364,17.9201,18.277,632000.0],["2016-10-03",18.1638,18.7992,18.1029,18.6251,455700.0],["2016-10-04",18.6773,19.0951,18.6164,18.8079,536300.0],["2016-10-05",18.8427,19.4258,18.7992,19.1125,397300.0],["2016-10-06",18.9993,19.008,18.686,18.9123,375700.0],["2016-10-07",18.921,18.9906,18.3814,18.3901,486100.0],["2016-10-10",18.5119,18.834,18.5119,18.6077,446400.0],["2016-10-11",18.5555,18.6251,17.981,18.0768,515300.0],["2016-10-12",18.1029,18.2595,17.981,18.1203,307800.0],["2016-10-13",17.9723,18.2247,17.7635,18.1029,527800.0],["2016-10-14",18.1899,18.4423,18.0507,18.1029,462800.0],["2016-10-17",18.0855,18.1638,18.0159,18.1116,438500.0],["2016-10-18",18.3901,18.4423,18.2073,18.2073,304800.0],["2016-10-19",18.3118,18.4423,18.1725,18.1899,290600.0],["2016-10-20",18.0333,18.1551,17.8766,17.9723,462500.0],["2016-10-21",17.894,18.451,17.7983,18.129,506000.0],["2016-10-24",18.3031,18.686,18.1638,18.2683,300800.0],["2016-10-25",18.1899,18.3031,17.8853,18.129,345000.0],["2016-10-26",17.9549,18.2508,17.9201,17.9897,363300.0],["2016-10-27",17.9549,17.9549,17.5459,17.572,270400.0],["2016-10-28",17.5981,17.6329,17.3892,17.5459,392100.0],["2016-10-31",17.5894,17.8331,17.3544,17.746,476500.0],["2016-11-01",17.807,17.8244,17.3631,17.4588,593100.0],["2016-11-02",17.4414,17.6851,17.424,17.5981,303500.0],["2016-11-03",17.6416,17.7809,17.6068,17.6851,374000.0],["2016-11-04",17.6938,17.9375,17.5111,17.5459,384200.0],["2016-11-07",17.9723,18.1464,17.8244,18.042,302700.0],["2016-11-08",17.981,18.0681,17.6851,17.8418,250500.0],["2016-11-09",17.5894,18.9123,17.5459,18.8166,316000.0],["2016-11-10",19.0341,19.9567,19.008,19.8435,446600.0],["2016-11-11",19.861,20.0959,19.5476,19.8087,634400.0],["2016-11-14",20.0785,20.8357,20.0785,20.5311,401500.0],["2016-11-15",20.4093,20.5572,19.5912,20.3222,458100.0],["2016-11-16",20.1917,20.6791,20.0959,20.6181,326300.0],["2016-11-17",20.6181,21.0707,20.6181,20.9315,521500.0],["2016-11-18",20.9402,21.3492,20.7052,21.2361,513900.0],["2016-11-21",21.3144,21.5146,21.1839,21.384,389700.0],["2016-11-22",21.4798,22.0716,21.3144,22.0542,426300.0],["2016-11-23",22.0716,22.3153,21.7757,21.8105,267600.0],["2016-11-25",21.8714,22.0281,21.7409,21.9236,202000.0],["2016-11-28",21.8279,22.0629,21.5668,21.8192,526300.0],["2016-11-29",21.8801,22.3414,21.8018,22.0281,561400.0],["2016-11-30",22.1847,22.3936,22.0281,22.089,436600.0],["2016-12-01",22.1586,22.4545,21.8105,22.089,436400.0],["2016-12-02",22.0542,22.3414,21.9759,22.1151,545800.0],["2016-12-05",22.411,22.8723,22.2718,22.6634,503000.0],["2016-12-06",22.6634,23.7949,22.5677,23.6643,782600.0],["2016-12-07",24.1517,25.3266,22.9593,25.2396,1216200.0],["2016-12-08",25.5529,26.1535,25.0481,26.1361,764600.0],["2016-12-09",26.136,27.3197,25.9272,27.2066,815900.0],["2016-12-12",27.0934,27.4415,26.8584,27.0847,858500.0],["2016-12-13",27.2066,27.2066,25.8488,25.9446,990100.0],["2016-12-14",25.8575,26.1273,25.3789,25.4398,548400.0],["2016-12-15",25.5703,26.1012,25.3702,25.6748,583800.0],["2016-12-16",25.7883,26.2686,25.4652,25.8058,2966800.0],["2016-12-19",25.8494,26.452,25.8058,26.0416,517800.0],["2016-12-20",26.2861,26.5917,26.0328,26.3123,339400.0],["2016-12-21",26.3297,26.4957,26.0852,26.3297,417200.0],["2016-12-22",26.3734,26.4433,25.6136,25.9979,291600.0],["2016-12-23",26.1027,26.2773,25.9018,26.0939,199600.0],["2016-12-27",26.1027,26.3297,25.9717,26.2075,179700.0],["2016-12-28",26.2424,26.3559,25.535,25.7446,289400.0],["2016-12-29",25.7184,26.0328,25.6049,25.8407,196900.0],["2016-12-30",25.8669,25.8931,25.5525,25.701,192900.0],["2017-01-03",25.7883,26.1027,25.5962,25.797,265300.0],["2017-01-04",25.9804,26.3123,25.7796,26.2686,397700.0],["2017-01-05",25.797,25.8756,24.4696,25.6311,544500.0],["2017-01-06",25.7796,25.797,25.1333,25.1683,285700.0],["2017-01-09",25.1071,25.1071,24.6617,24.6967,401100.0],["2017-01-10",24.6967,25.1159,24.6967,25.046,473400.0],["2017-01-11",25.0809,25.4128,24.7665,25.404,263500.0],["2017-01-12",25.2556,25.3255,24.6268,24.784,459400.0],["2017-01-13",24.8713,25.2207,24.7403,24.9761,287300.0],["2017-01-17",24.7753,25.1945,24.6356,25.0373,332100.0],["2017-01-18",25.046,25.0897,24.7753,25.0897,290200.0],["2017-01-19",25.0984,25.2905,24.6792,24.9237,417500.0],["2017-01-20",24.9674,25.6748,24.8888,25.1595,355000.0],["2017-01-23",25.1421,25.2119,24.7578,24.9587,193500.0],["2017-01-24",25.0722,25.5263,24.9849,25.3953,244500.0],["2017-01-25",25.6136,25.9368,25.5612,25.7272,216000.0],["2017-01-26",25.5874,25.8232,25.2119,25.3604,233400.0],["2017-01-27",25.2469,25.2731,24.8364,25.1159,290100.0],["2017-01-30",24.8102,25.1857,24.688,25.1071,283400.0],["2017-01-31",25.046,25.4652,24.8015,25.3691,532700.0],["2017-02-01",25.5525,25.7534,24.8801,25.0635,346300.0],["2017-02-02",24.9849,25.0984,24.4871,24.5308,410200.0],["2017-02-03",24.8626,25.1945,24.5395,25.1683,413200.0],["2017-02-06",25.046,25.046,24.6792,24.7491,267300.0],["2017-02-07",24.8189,24.8277,24.426,24.4522,305500.0],["2017-02-08",24.2338,24.5832,23.9893,24.5046,305300.0],["2017-02-09",24.6356,24.8801,24.3561,24.8539,439500.0],["2017-02-10",25.0285,25.2993,24.9237,25.1857,306500.0],["2017-02-13",25.3255,25.5088,25.1857,25.1945,332900.0],["2017-02-14",24.9412,25.9804,24.9412,25.9717,446700.0],["2017-02-15",25.928,26.8275,25.8232,26.7577,592100.0],["2017-02-16",26.7402,26.8887,26.4083,26.7751,414900.0],["2017-02-17",26.5917,26.8362,26.3996,26.7315,398900.0],["2017-02-21",26.7751,26.8974,26.4171,26.7577,379700.0],["2017-02-22",26.4782,27.0284,26.4782,26.8974,329700.0],["2017-02-23",26.8625,26.9585,26.6529,26.9498,415300.0],["2017-02-24",26.6616,26.8712,26.1289,26.8712,346000.0],["2017-02-27",26.7227,27.1856,26.6441,27.1856,517700.0],["2017-02-28",27.072,27.4475,26.9585,26.9934,458700.0],["2017-03-01",27.465,27.6921,27.3428,27.4039,364600.0],["2017-03-02",27.4039,27.4563,26.583,27.0982,491600.0],["2017-03-03",27.072,28.0065,27.0284,27.989,774600.0],["2017-03-06",27.7619,27.7881,26.6878,26.9323,668500.0],["2017-03-07",26.059,27.6047,26.059,27.107,497700.0],["2017-03-08",27.2205,27.6397,26.9585,27.0284,368600.0],["2017-03-09",27.0633,27.0808,26.5481,26.6878,384000.0],["2017-03-10",26.9498,27.072,26.6616,27.0196,313600.0],["2017-03-13",26.8974,27.4476,26.8974,27.072,383100.0],["2017-03-14",26.9847,27.727,26.7227,27.4039,1166500.0],["2017-03-15",27.5174,27.8056,27.3428,27.6047,458800.0],["2017-03-16",27.6746,28.2859,27.3515,28.2772,568600.0],["2017-03-17",28.3732,28.3994,27.9453,28.3208,666200.0],["2017-03-20",28.3121,28.3121,27.5698,27.8493,333900.0],["2017-03-21",28.0946,28.1559,27.4638,27.4638,568400.0],["2017-03-22",27.3499,27.3587,26.8243,27.166,302500.0],["2017-03-23",27.166,27.4112,26.8856,27.1922,234300.0],["2017-03-24",27.2448,27.4112,26.8944,27.017,290900.0],["2017-03-27",26.5965,27.0871,26.4476,27.0258,234000.0],["2017-03-28",26.9207,27.5164,26.8418,27.3937,271400.0],["2017-03-29",27.2886,27.3412,27.0258,27.1484,276800.0],["2017-03-30",27.201,27.5952,27.0696,27.5777,347300.0],["2017-03-31",27.5076,27.6741,27.4288,27.5865,346900.0],["2017-04-03",27.6127,27.6653,26.5002,26.544,351900.0],["2017-04-04",26.4914,26.6666,26.2724,26.4476,500200.0],["2017-04-05",26.6929,26.9382,26.4038,26.4213,387400.0],["2017-04-06",26.4388,26.7192,26.141,26.5702,313600.0],["2017-04-07",26.4826,26.544,26.2198,26.4301,257000.0],["2017-04-10",27.4113,27.8055,27.0608,27.2448,576700.0],["2017-04-11",27.1572,27.4901,26.9294,27.4288,803300.0],["2017-04-12",27.3499,27.3499,26.6929,26.7017,266700.0],["2017-04-13",26.6579,27.0433,26.5878,26.7455,483500.0],["2017-04-17",26.8155,26.9207,26.5177,26.9119,524900.0],["2017-04-18",26.763,27.2798,26.7455,27.1922,290900.0],["2017-04-19",27.3937,27.6303,27.3674,27.5076,254600.0],["2017-04-20",27.6303,27.9106,27.4375,27.8931,230800.0],["2017-04-21",27.7354,27.9544,27.6741,27.7617,340800.0],["2017-04-24",28.0332,28.4713,27.9807,28.3311,238700.0],["2017-04-25",28.4713,28.7253,28.261,28.3749,397300.0],["2017-04-26",28.3924,28.9268,28.2435,28.7165,439800.0],["2017-04-27",28.9268,29.0319,28.6727,28.9356,299500.0],["2017-04-28",28.8392,28.9618,28.3223,28.3837,265000.0],["2017-05-01",28.4362,28.7691,28.0683,28.5851,257200.0],["2017-05-02",28.6465,28.9969,28.5063,28.8655,313800.0],["2017-05-03",28.699,28.8479,28.4187,28.5851,320800.0],["2017-05-04",28.7078,28.7516,28.4187,28.6114,222000.0],["2017-05-05",28.7341,28.7341,28.1909,28.5501,239000.0],["2017-05-08",28.5326,28.7341,28.226,28.3837,89200.0],["2017-05-09",28.4012,29.0845,28.4012,29.0494,288300.0],["2017-05-10",28.9093,29.1458,28.6552,29.0407,214200.0],["2017-05-11",28.9443,28.9443,28.3836,28.7691,145400.0],["2017-05-12",28.699,28.7428,28.1822,28.3399,192700.0],["2017-05-15",28.4099,28.883,28.4099,28.7428,427300.0],["2017-05-16",28.7866,28.8304,28.2785,28.7954,217500.0],["2017-05-17",28.7954,28.7954,27.4463,27.5339,254800.0],["2017-05-18",27.4375,28.0245,27.3236,27.7354,229100.0],["2017-05-19",27.7617,28.0946,27.4726,27.7879,325000.0],["2017-05-22",27.823,28.2172,27.7441,28.1384,172200.0],["2017-05-23",28.2084,28.5063,27.9281,28.3048,162100.0],["2017-05-24",28.3223,28.4362,28.0157,28.1559,128600.0],["2017-05-25",28.2873,28.4975,28.1384,28.1646,159900.0],["2017-05-26",28.0946,28.2522,27.9369,28.1033,212000.0],["2017-05-30",27.9982,28.1121,27.7266,27.9982,121200.0],["2017-05-31",28.0332,28.1734,27.6478,28.1296,167700.0],["2017-06-01",28.2522,28.9531,28.0332,28.9005,203100.0],["2017-06-02",28.918,29.5926,28.9093,29.0582,254700.0],["2017-06-05",29.0056,29.0056,28.0683,28.1033,241700.0],["2017-06-06",27.7704,28.5326,27.7003,28.3311,237600.0],["2017-06-07",28.2698,28.3223,27.9106,28.1646,196700.0],["2017-06-08",28.0858,29.1108,28.0595,28.9268,213400.0],["2017-06-09",28.9794,29.7065,28.8129,29.4349,252500.0],["2017-06-12",29.3823,29.4699,29.0582,29.3648,404200.0],["2017-06-13",29.4524,29.8904,29.0056,29.1195,340300.0],["2017-06-14",29.1108,29.2684,28.5939,28.8304,242300.0],["2017-06-15",28.4712,28.9005,28.3223,28.8655,329800.0],["2017-06-16",28.6202,28.7866,28.3486,28.7516,519500.0],["2017-06-19",28.9093,29.908,28.7866,29.6189,315800.0],["2017-06-20",29.5488,29.8116,29.0056,29.54,357800.0],["2017-06-21",29.943,31.5987,29.8642,30.8979,815300.0],["2017-06-22",30.9329,31.2133,30.2759,30.5212,361900.0],["2017-06-23",30.5299,31.0994,30.4248,30.4949,1673000.0],["2017-06-26",30.5737,30.7928,30.1708,30.1971,425100.0],["2017-06-27",30.197,30.3547,29.9868,30.0394,367300.0],["2017-06-28",30.3213,30.5769,30.2332,30.4888,667100.0],["2017-06-29",30.7091,30.8412,30.2597,30.5152,428600.0],["2017-06-30",30.6209,30.7443,30.3566,30.4271,549500.0],["2017-07-03",30.4271,30.8236,30.4271,30.6826,353700.0],["2017-07-05",30.665,30.806,30.2068,30.5681,425500.0],["2017-07-06",30.3478,30.7267,29.9601,30.1099,345500.0],["2017-07-07",30.1892,30.6826,30.1892,30.5064,434400.0],["2017-07-10",30.4271,30.9734,30.3654,30.4095,364600.0],["2017-07-11",30.4976,30.5504,29.731,29.7574,435700.0],["2017-07-12",29.9424,30.7355,29.8808,30.1892,306000.0],["2017-07-13",30.2244,30.2861,29.8455,30.1804,259300.0],["2017-07-14",30.1451,30.48,30.1363,30.2685,160000.0],["2017-07-17",30.2773,30.383,29.916,30.383,259500.0],["2017-07-18",30.2685,30.3654,29.916,30.3566,334100.0],["2017-07-19",30.4006,30.7002,30.3301,30.524,316200.0],["2017-07-20",30.524,30.8853,30.5064,30.8412,362400.0],["2017-07-21",31.0087,31.088,30.4447,30.4623,297600.0],["2017-07-24",30.3654,30.5945,29.634,29.6428,289400.0],["2017-07-25",29.8455,30.101,29.5811,29.6869,230100.0],["2017-07-26",29.6781,29.9248,29.4314,29.5019,373600.0],["2017-07-27",29.5459,29.6252,29.0172,29.167,262200.0],["2017-07-28",29.0084,29.493,29.0084,29.4402,254400.0],["2017-07-31",29.4842,29.8014,29.3785,29.4754,181000.0],["2017-08-01",29.6076,29.7309,29.3873,29.6781,212600.0],["2017-08-02",29.731,29.9248,29.1494,29.3785,164900.0],["2017-08-03",29.4666,29.5459,29.026,29.1494,215600.0],["2017-08-04",29.3168,29.8631,29.2639,29.5635,188500.0],["2017-08-07",29.5195,29.6076,29.1758,29.1846,206700.0],["2017-08-08",29.1846,29.6252,28.9908,29.2111,197600.0],["2017-08-09",28.9819,29.1406,28.3034,28.9115,283800.0],["2017-08-10",28.8322,29.0877,28.4973,28.5061,225300.0],["2017-08-11",28.3211,28.9203,28.0479,28.5061,297500.0],["2017-08-14",28.8057,29.308,28.7881,29.0877,701900.0],["2017-08-15",29.167,29.3697,28.7617,28.8145,281700.0],["2017-08-16",28.8938,29.2111,28.6823,28.7352,245300.0],["2017-08-17",28.5766,28.9291,28.2858,28.2946,286000.0],["2017-08-18",28.1096,28.3123,27.9686,28.1008,558100.0],["2017-08-21",28.1096,28.6735,28.1096,28.2946,567900.0],["2017-08-22",28.3916,28.744,27.7836,28.6119,205200.0],["2017-08-23",28.3475,28.6383,28.2946,28.4885,190400.0],["2017-08-24",28.6295,28.7088,28.2858,28.3916,232000.0],["2017-08-25",28.4797,28.7352,28.4356,28.4444,289700.0],["2017-08-28",28.4973,28.8498,28.4973,28.6647,199100.0],["2017-08-29",28.4268,28.9379,28.1889,28.8145,251400.0],["2017-08-30",28.7881,29.0613,28.7176,28.8145,320400.0],["2017-08-31",28.9114,29.59,28.8233,29.3608,354300.0],["2017-09-01",29.4754,29.8279,29.3961,29.7398,286900.0],["2017-09-05",29.7398,29.8014,29.211,29.2463,285200.0],["2017-09-06",29.3168,29.493,29.0789,29.2551,424500.0],["2017-09-07",30.4006,32.4626,29.4402,31.5638,1520200.0],["2017-09-08",31.5286,31.5374,30.665,31.0087,369200.0],["2017-09-11",31.2113,31.7136,31.0615,31.5902,350800.0],["2017-09-12",31.6695,31.7224,31.2906,31.7136,286200.0],["2017-09-13",31.7048,32.1101,31.2906,32.0573,506100.0],["2017-09-14",32.0396,32.5067,31.8193,32.3216,436900.0],["2017-09-15",32.3304,32.4009,31.837,32.2423,508300.0],["2017-09-18",32.2864,32.6389,32.1454,32.489,192200.0],["2017-09-19",32.5595,32.9208,32.3921,32.8591,292700.0],["2017-09-20",32.9296,33.4143,32.8856,33.335,310400.0],["2017-09-21",33.3262,33.5288,33.2028,33.4671,413500.0],["2017-09-22",33.4936,33.9254,33.4319,33.8637,268800.0],["2017-09-25",33.8637,34.1633,33.7139,33.7491,339300.0],["2017-09-26",33.7933,34.0495,33.6343,33.7845,405700.0],["2017-09-27",33.9788,35.092,33.7933,34.933,331700.0],["2017-09-28",34.6768,35.4277,34.6503,35.3482,245900.0],["2017-09-29",35.145,35.4189,34.7386,34.8358,318500.0],["2017-10-02",34.9507,35.737,34.6061,35.737,431900.0],["2017-10-03",35.6221,35.9048,35.2599,35.3306,437800.0],["2017-10-04",35.3747,35.5603,35.1539,35.2687,503100.0],["2017-10-05",35.3306,35.4719,35.1185,35.2069,239100.0],["2017-10-06",35.1892,35.3659,34.7651,35.145,221900.0],["2017-10-09",35.0743,35.1627,34.7828,35.1008,246300.0],["2017-10-10",35.1274,35.5426,35.0655,35.4719,208900.0],["2017-10-11",35.5691,35.6221,34.9595,35.1008,233600.0],["2017-10-12",35.145,35.198,34.8888,35.0125,179800.0],["2017-10-13",34.986,35.2245,34.9418,35.039,534500.0],["2017-10-16",35.0655,35.4277,34.986,35.4277,259300.0],["2017-10-17",35.6221,35.6221,35.1804,35.3129,200300.0],["2017-10-18",35.5603,36.0462,35.3747,35.9225,205000.0],["2017-10-19",35.7811,35.9667,35.1274,35.8607,170300.0],["2017-10-20",36.2052,36.3201,35.8872,36.0992,194000.0],["2017-10-23",36.1699,36.4172,35.6751,35.7723,155700.0],["2017-10-24",35.843,36.3731,35.8253,36.0815,156000.0],["2017-10-25",36.0639,36.3907,35.7458,36.1522,231900.0],["2017-10-26",36.3112,36.7088,36.2582,36.5144,202400.0],["2017-10-27",36.5763,36.7265,36.2229,36.5939,523600.0],["2017-10-30",36.4879,36.594,35.7546,35.8783,209000.0],["2017-10-31",35.9578,37.4068,35.6928,36.9562,356300.0],["2017-11-01",37.1859,37.1859,36.2582,36.5763,361200.0],["2017-11-02",36.3996,37.0269,36.1875,36.912,204700.0],["2017-11-03",36.7618,36.7971,36.3642,36.5851,213300.0],["2017-11-06",36.5586,37.1682,36.5321,36.8855,233300.0],["2017-11-07",36.9738,37.018,36.3642,36.6381,177900.0],["2017-11-08",36.6116,36.7353,35.9048,36.5939,402900.0],["2017-11-09",36.3731,36.8325,36.0639,36.4438,294100.0],["2017-11-10",36.4968,36.9385,36.3201,36.8678,185900.0],["2017-11-13",36.7176,37.6541,36.6293,37.4774,373400.0],["2017-11-14",37.2831,37.4156,36.5586,36.6735,313700.0],["2017-11-15",36.2671,36.7795,35.8695,36.6646,286700.0],["2017-11-16",36.859,37.8662,36.8502,37.6983,347800.0],["2017-11-17",37.4686,37.9368,37.3449,37.8308,270900.0],["2017-11-20",37.9722,38.3079,37.7425,38.087,327400.0],["2017-11-21",38.3609,38.732,38.2726,38.5641,320700.0],["2017-11-22",38.5995,38.838,38.2284,38.4316,166000.0],["2017-11-24",38.5464,38.5464,37.8838,38.1224,96400.0],["2017-11-27",38.2019,38.3609,37.8573,37.8573,451800.0],["2017-11-28",37.9898,38.6701,37.822,38.6613,372100.0],["2017-11-29",38.7143,38.8115,38.3521,38.5111,252000.0],["2017-11-30",38.7408,38.944,38.4846,38.732,557300.0],["2017-12-01",38.6525,38.6525,35.2776,37.2742,681500.0],["2017-12-04",37.5923,37.5923,37.0092,37.3184,831600.0],["2017-12-05",37.4156,38.0429,37.1329,37.1594,395600.0],["2017-12-06",37.1594,37.9192,37.0357,37.2477,575000.0],["2017-12-07",38.7585,38.7673,36.0639,36.7353,881000.0],["2017-12-08",36.9827,37.3449,36.1964,37.071,761100.0],["2017-12-11",37.0887,37.0887,36.002,36.3819,531200.0],["2017-12-12",36.5498,36.6823,36.0285,36.3289,371900.0],["2017-12-13",36.2759,36.5674,35.9578,36.0108,319700.0],["2017-12-14",36.2052,36.7441,35.5868,35.6751,402700.0],["2017-12-15",35.9843,37.3803,35.9048,37.1152,1752000.0],["2017-12-18",37.3361,37.3361,36.5233,36.859,415300.0],["2017-12-19",36.9298,37.2309,36.7262,37.1512,413700.0],["2017-12-20",37.1955,37.5055,37.1955,37.3461,367600.0],["2017-12-21",37.3992,37.5409,37.0893,37.1955,283900.0],["2017-12-22",37.2132,37.2487,36.5756,37.1867,209600.0],["2017-12-26",37.1335,37.1955,36.6907,37.0184,184100.0],["2017-12-27",36.9741,37.3638,36.9741,37.0272,402100.0],["2017-12-28",37.1601,37.3195,36.9476,37.0893,179500.0],["2017-12-29",37.0892,37.2309,36.6376,36.6464,244100.0],["2018-01-02",36.7527,36.7527,35.8317,36.0708,521300.0],["2018-01-03",36.2036,36.5313,35.8671,36.2922,337300.0],["2018-01-04",36.3985,36.7881,36.3985,36.7084,323900.0],["2018-01-05",36.8147,36.8856,36.4693,36.859,252800.0],["2018-01-08",36.7881,37.3904,36.6287,37.3106,316600.0],["2018-01-09",37.2664,37.5675,36.921,37.0361,402500.0],["2018-01-10",36.9121,37.4789,36.6907,37.1424,255500.0],["2018-01-11",36.7262,37.7889,36.7262,37.7358,327300.0],["2018-01-12",37.7712,37.9217,37.2841,37.3372,242700.0],["2018-01-16",37.6826,37.842,36.983,37.1512,377200.0],["2018-01-17",37.4701,37.9394,37.0007,37.842,271800.0],["2018-01-18",37.6649,37.6737,37.3106,37.6206,268000.0],["2018-01-19",37.5232,38.338,37.3461,38.2671,308000.0],["2018-01-22",38.152,38.5948,37.9394,38.5859,268300.0],["2018-01-23",38.5239,38.6213,38.2494,38.5948,233300.0],["2018-01-24",38.7011,38.7011,37.9129,38.2317,204200.0],["2018-01-25",38.3734,38.9047,37.9837,38.887,564000.0],["2018-01-26",38.9667,39.1527,38.4442,39.1527,327500.0],["2018-01-29",39.0022,39.6309,38.8073,39.6132,249200.0],["2018-01-30",39.3653,39.6132,39.0819,39.5158,277000.0],["2018-01-31",39.7815,40.0826,39.4538,39.4627,548400.0],["2018-02-01",39.0199,39.2058,37.8597,39.1881,403400.0],["2018-02-02",38.9845,39.135,38.2494,38.338,183200.0],["2018-02-05",37.9394,38.2848,36.6907,36.6907,275800.0],["2018-02-06",35.814,37.5321,35.5217,37.2398,439100.0],["2018-02-07",37.1601,37.3195,36.6819,36.6996,229000.0],["2018-02-08",36.7527,36.7527,35.318,35.318,269100.0],["2018-02-09",35.7077,36.0619,34.1225,35.6368,366500.0],["2018-02-12",35.8228,36.7793,35.6546,36.4959,403400.0],["2018-02-13",36.3188,36.6553,36.0619,36.2922,434400.0],["2018-02-14",35.9114,37.4346,35.9114,37.1424,246900.0],["2018-02-15",37.4258,37.4258,36.7439,37.1335,144300.0],["2018-02-16",36.983,37.4169,36.7262,36.8324,611600.0],["2018-02-20",36.6642,37.0273,36.4959,36.7704,294000.0],["2018-02-21",36.8324,37.9749,36.8059,37.2309,160800.0],["2018-02-22",37.4258,37.9217,37.4258,37.4701,165100.0],["2018-02-23",37.7003,37.8509,37.1778,37.3904,214700.0],["2018-02-26",37.4346,37.7269,37.0538,37.6383,163800.0],["2018-02-27",37.5675,37.966,37.3815,37.3815,198100.0],["2018-02-28",37.6118,37.8332,37.107,37.1158,230700.0],["2018-03-01",37.1955,37.1955,36.3276,36.6996,303400.0],["2018-03-02",36.3011,37.3815,36.2036,37.2929,172500.0],["2018-03-05",37.0715,37.9129,37.0007,37.594,286500.0],["2018-03-06",37.7977,38.4442,37.1335,38.3734,653500.0],["2018-03-07",39.4095,43.3416,39.4007,43.2708,1683200.0],["2018-03-08",43.4214,44.1918,42.5269,43.0228,798100.0],["2018-03-09",43.439,44.2538,43.1291,43.9173,625500.0],["2018-03-12",44.1475,44.6612,43.4391,44.4575,898400.0],["2018-03-13",44.5461,45.0863,44.4044,44.5903,638600.0],["2018-03-14",44.8206,45.0066,43.8199,44.4398,451000.0],["2018-03-15",44.5461,44.8649,44.121,44.3424,488100.0],["2018-03-16",44.4575,45.4671,43.8553,45.1748,1107900.0],["2018-03-19",45.104,45.1571,44.0944,44.6966,627300.0],["2018-03-20",44.7852,44.9889,44.5461,44.8295,454100.0],["2018-03-21",44.8826,45.6088,44.8206,45.2191,275500.0],["2018-03-22",44.9357,45.4671,44.3512,44.3512,503400.0],["2018-03-23",44.4489,44.4489,42.9492,42.9492,351200.0],["2018-03-26",43.6147,44.2536,43.0468,44.1738,313600.0],["2018-03-27",45.2297,45.5403,44.3069,44.7594,851200.0],["2018-03-28",44.6618,45.6646,44.1826,45.5669,652100.0],["2018-03-29",45.7001,46.2946,45.5936,45.7799,580000.0],["2018-04-02",45.6202,45.842,44.4755,44.9813,467100.0],["2018-04-03",45.1587,46.0905,44.7506,46.0195,457200.0],["2018-04-04",45.1499,46.3745,44.4666,46.268,558800.0],["2018-04-05",46.3922,46.8448,46.1171,46.8093,299100.0],["2018-04-06",46.4898,46.7028,44.8482,45.4338,566000.0],["2018-04-09",45.842,46.0373,45.1676,45.1765,341300.0],["2018-04-10",45.9041,47.5014,45.6823,47.2796,611500.0],["2018-04-11",46.8359,46.9158,46.4366,46.7117,241300.0],["2018-04-12",46.9867,47.3861,46.6318,47.1553,197300.0],["2018-04-13",47.4216,47.4659,46.8004,47.2086,439600.0],["2018-04-16",47.6612,47.9629,47.324,47.7676,395800.0],["2018-04-17",48.096,48.4509,47.6789,48.0693,371000.0],["2018-04-18",48.3799,48.6994,47.8475,48.5485,673800.0],["2018-04-19",48.4509,49.2052,48.3533,48.9922,403900.0],["2018-04-20",48.9656,49.1253,47.7322,47.812,261800.0],["2018-04-23",47.8653,48.2113,47.5369,47.7765,171500.0],["2018-04-24",48.0605,48.4154,47.3417,47.7676,195500.0],["2018-04-25",47.7676,48.1403,47.3949,47.6612,272200.0],["2018-04-26",47.7499,48.309,47.3151,48.096,216800.0],["2018-04-27",48.0782,48.4066,47.6168,48.025,284000.0],["2018-04-30",48.025,48.3888,47.4216,47.4393,216500.0],["2018-05-01",47.1554,47.8475,46.8093,47.6967,275900.0],["2018-05-02",47.7499,48.0516,47.4571,47.7676,310300.0],["2018-05-03",47.4748,47.67,46.6318,47.0932,215600.0],["2018-05-04",46.9069,48.0161,46.7205,47.7233,272200.0],["2018-05-07",48.1315,48.4687,47.5103,47.7588,322100.0],["2018-05-08",48.0072,48.9656,47.8653,48.868,417900.0],["2018-05-09",48.8591,49.853,48.4066,49.6578,386400.0],["2018-05-10",49.853,49.853,49.152,49.3649,220500.0],["2018-05-11",49.3294,49.6932,49.0366,49.427,201400.0],["2018-05-14",49.4714,49.4714,48.0339,48.1226,339500.0],["2018-05-15",47.7765,48.4776,47.6079,48.096,244400.0],["2018-05-16",48.2025,49.0188,48.1581,48.4066,450400.0],["2018-05-17",48.4243,48.6373,48.0782,48.2557,486500.0],["2018-05-18",48.6461,48.797,48.1226,48.4066,773600.0],["2018-05-21",48.8503,49.853,48.6728,49.6755,327600.0],["2018-05-22",49.7465,49.7465,48.3711,48.4154,188800.0],["2018-05-23",48.1226,48.584,48.0605,48.5219,319700.0],["2018-05-24",48.5397,49.081,48.442,48.9301,184500.0],["2018-05-25",48.8502,49.1608,48.6816,48.7615,103600.0],["2018-05-29",48.3444,49.081,48.3444,48.7083,253900.0],["2018-05-30",49.0632,49.5868,49.01,49.2762,267700.0],["2018-05-31",49.2939,49.6223,48.5219,48.5219,175600.0],["2018-06-01",48.8857,49.2673,48.5042,49.1963,334100.0],["2018-06-04",49.3649,50.1902,49.3028,50.1369,351600.0],["2018-06-05",50.1724,51.0598,50.1724,51.0598,290000.0],["2018-06-06",50.9711,51.0776,50.1369,50.8646,226600.0],["2018-06-07",50.9622,51.1219,49.9151,50.2878,317400.0],["2018-06-08",50.3233,51.2728,50.2701,50.8469,395800.0],["2018-06-11",50.9888,51.1308,50.0837,50.4919,530100.0],["2018-06-12",50.6871,50.6871,49.7997,50.1636,689100.0],["2018-06-13",56.3486,60.6435,54.3786,56.2865,2356600.0],["2018-06-14",56.6858,57.1739,55.9138,56.8899,805500.0],["2018-06-15",56.81,57.449,56.2155,57.4223,754200.0],["2018-06-18",56.9165,57.8394,56.81,57.378,711900.0],["2018-06-19",56.739,57.1916,56.109,57.1739,542600.0],["2018-06-20",57.236,58.4694,57.1827,57.6264,510900.0],["2018-06-21",57.7595,57.7595,56.5616,56.7391,397400.0],["2018-06-22",57.2182,57.3513,56.3664,56.9698,1707600.0],["2018-06-25",56.4898,56.4898,54.8634,55.5122,657300.0],["2018-06-26",55.5122,56.2054,55.1745,55.2634,319600.0],["2018-06-27",55.1656,55.1922,53.5925,53.6014,409800.0],["2018-06-28",53.8946,54.0635,52.597,53.8058,385500.0],["2018-06-29",53.9746,55.6189,53.9302,55.0412,456200.0],["2018-07-02",54.6145,56.6676,54.6145,56.5965,827700.0],["2018-07-03",56.8809,57.1297,56.2321,56.6054,191400.0],["2018-07-05",56.8809,57.2986,55.8677,57.1653,436000.0],["2018-07-06",57.1297,57.663,56.9164,57.6008,265500.0],["2018-07-09",57.7697,58.4451,57.5297,58.3829,343300.0],["2018-07-10",58.0807,58.1963,55.6188,55.9121,608600.0],["2018-07-11",55.5744,56.0366,55.1122,55.6722,424100.0],["2018-07-12",56.1965,56.5432,55.1922,56.4987,664600.0],["2018-07-13",56.3832,58.1518,55.9299,57.6541,476200.0],["2018-07-16",57.6541,57.9741,56.8187,57.7341,604600.0],["2018-07-17",57.5208,58.374,57.3875,58.2851,567900.0],["2018-07-18",58.063,58.6318,57.9385,58.5695,212500.0],["2018-07-19",58.5695,58.6851,58.0807,58.454,352300.0],["2018-07-20",58.1785,58.4807,57.9474,58.2407,270500.0],["2018-07-23",58.3829,59.485,57.9741,59.1295,310500.0],["2018-07-24",59.5472,59.5827,57.983,58.3474,423700.0],["2018-07-25",58.3474,59.4316,58.3474,59.0139,332600.0],["2018-07-26",59.2272,59.9382,59.0317,59.8138,258500.0],["2018-07-27",60.0449,60.0449,58.3829,59.085,353800.0],["2018-07-30",59.0495,59.2983,57.823,57.9474,348400.0],["2018-07-31",58.3296,58.9517,58.1074,58.6406,584900.0],["2018-08-01",58.8006,59.1917,58.4007,59.1206,863200.0],["2018-08-02",58.4896,59.3072,57.9563,59.1295,250100.0],["2018-08-03",59.2717,59.485,57.8496,58.6584,440600.0],["2018-08-06",58.6495,60.3471,58.6495,60.2849,492100.0],["2018-08-07",60.4359,61.3069,60.3648,60.3915,472000.0],["2018-08-08",60.4626,60.5693,59.4939,60.1871,596900.0],["2018-08-09",60.3826,60.6937,59.7161,59.7249,299300.0],["2018-08-10",58.7829,59.6716,58.3918,59.2183,352600.0],["2018-08-13",59.1028,59.5472,57.7252,57.7608,379700.0],["2018-08-14",57.8052,58.4807,57.3964,58.4362,302200.0],["2018-08-15",58.4185,58.8184,57.1653,57.7252,321500.0],["2018-08-16",58.0807,58.5607,57.6985,58.4718,186000.0],["2018-08-17",58.3474,59.0406,57.6275,58.8184,278200.0],["2018-08-20",59.0406,59.2983,57.743,57.8585,608300.0],["2018-08-21",58.0985,59.8316,57.8052,59.6716,580200.0],["2018-08-22",59.4405,59.9471,59.0139,59.3072,196600.0],["2018-08-23",59.3072,59.7072,59.0761,59.2628,165100.0],["2018-08-24",59.3161,59.5205,58.7829,59.0228,385200.0],["2018-08-27",59.165,61.1025,59.0406,59.6361,494900.0],["2018-08-28",59.7871,60.2671,59.3694,59.716,261000.0],["2018-08-29",59.6894,59.796,59.1117,59.4583,452600.0],["2018-08-30",59.0939,59.7871,59.0317,59.485,387300.0],["2018-08-31",59.4672,59.7427,59.0584,59.6627,274800.0],["2018-09-04",59.4405,59.5561,58.2496,58.7562,683000.0],["2018-09-05",58.4985,58.4985,56.481,56.6409,751800.0],["2018-09-06",56.6054,57.0853,56.4454,56.8542,702100.0],["2018-09-07",53.3258,53.3258,43.0162,43.5228,4566600.0],["2018-09-10",44.1538,45.9402,43.5494,45.5847,2368300.0],["2018-09-11",45.3625,45.4692,43.2561,43.345,1534200.0],["2018-09-12",43.6472,44.7582,43.3717,44.2249,965200.0],["2018-09-13",44.2782,44.6515,43.5672,44.3404,623800.0],["2018-09-14",44.296,44.8382,43.6916,44.5537,713800.0],["2018-09-17",44.5537,44.5537,42.7673,42.8918,800200.0],["2018-09-18",43.2561,43.4961,42.7851,43.0073,488500.0],["2018-09-19",42.9273,43.1317,41.8875,42.6607,913600.0],["2018-09-20",43.1139,44.296,42.8206,44.0827,850600.0],["2018-09-21",44.6515,45.0959,43.5583,43.6828,1555100.0],["2018-09-24",43.2739,43.905,43.0073,43.7539,651800.0],["2018-09-25",43.6739,43.976,43.6205,43.6205,528200.0],["2018-09-26",43.6561,44.1271,43.0962,43.8694,618900.0],["2018-09-27",43.8516,44.1009,43.1747,43.5042,419000.0],["2018-09-28",43.4152,44.4215,43.4152,43.8516,403800.0],["2018-10-01",44.1989,44.4661,43.3618,43.433,343700.0],["2018-10-02",43.5042,43.5933,42.8987,43.0233,685900.0],["2018-10-03",43.344,43.9585,42.9788,43.531,501200.0],["2018-10-04",43.4063,43.4063,42.8007,43.1926,460500.0],["2018-10-05",43.3172,43.3885,41.7053,42.1684,762500.0],["2018-10-08",41.9636,42.4801,41.4559,41.9903,319000.0],["2018-10-09",41.8389,42.4267,41.6875,42.0704,603700.0],["2018-10-10",42.0348,42.1862,41.0107,41.073,404200.0],["2018-10-11",40.6366,41.8033,39.9331,39.9598,533700.0],["2018-10-12",40.6099,41.0997,39.4255,40.0043,542300.0],["2018-10-15",40.0043,40.8147,39.5947,40.2626,592800.0],["2018-10-16",40.6901,41.8567,39.6303,41.7855,512400.0],["2018-10-17",41.545,41.5895,40.6812,41.3046,269100.0],["2018-10-18",41.1977,41.1977,39.8975,40.4496,278800.0],["2018-10-19",40.2092,40.5832,39.7193,40.1201,413800.0],["2018-10-22",40.3784,41.5005,40.3784,40.8682,294000.0],["2018-10-23",40.1557,41.1532,39.5412,40.7613,304500.0],["2018-10-24",40.7791,40.7791,38.3568,38.4725,325000.0],["2018-10-25",38.8555,39.5947,38.8288,39.2384,550600.0],["2018-10-26",38.6952,39.2919,37.7067,38.998,413900.0],["2018-10-29",39.5947,39.942,37.8759,38.4636,271300.0],["2018-10-30",38.0005,39.2206,37.6087,39.1761,475700.0],["2018-10-31",39.8975,40.7168,39.7372,40.2003,446500.0],["2018-11-01",40.3873,41.3402,39.9865,41.3046,518300.0],["2018-11-02",41.545,42.0081,41.3135,41.8567,458400.0],["2018-11-05",41.8478,42.0437,40.9216,41.5183,498100.0],["2018-11-06",41.358,42.1684,41.1888,41.919,289700.0],["2018-11-07",42.2575,42.7384,41.7765,42.6671,549400.0],["2018-11-08",42.6137,42.8987,41.8478,42.0081,519500.0],["2018-11-09",41.7231,42.1951,40.1557,40.7346,301500.0],["2018-11-12",40.6901,41.4292,40.4585,40.8147,311100.0],["2018-11-13",40.9839,41.4827,40.5565,40.7702,218400.0],["2018-11-14",41.2689,41.4114,39.942,40.2091,344100.0],["2018-11-15",39.9598,40.886,39.9598,40.7524,466200.0],["2018-11-16",40.3784,41.1621,40.1824,40.8949,578000.0],["2018-11-19",40.7168,41.0997,40.1379,41.0196,417400.0],["2018-11-20",40.4496,41.2066,40.1468,40.4852,244300.0],["2018-11-21",40.6722,41.7498,40.4496,41.2066,202400.0],["2018-11-23",40.7613,41.447,40.7613,41.0285,113200.0],["2018-11-26",41.7231,41.8389,41.0819,41.6697,276300.0],["2018-11-27",41.2066,41.6519,40.788,41.0641,292100.0],["2018-11-28",41.3046,42.9788,40.7702,42.9254,424300.0],["2018-11-29",42.7473,43.1124,42.1239,42.4267,467800.0],["2018-11-30",42.2575,43.6913,42.1417,43.6111,552800.0],["2018-12-03",43.6378,43.905,41.7231,43.4775,877700.0],["2018-12-04",43.2994,43.4597,39.9865,40.2804,586400.0],["2018-12-06",39.8262,40.227,38.2766,39.6392,955800.0],["2018-12-07",39.755,40.3071,38.4547,38.8733,615200.0],["2018-12-10",38.8555,39.1405,37.9204,38.8199,867200.0],["2018-12-11",39.6481,41.0285,39.5323,39.9865,689900.0],["2018-12-12",40.6099,40.8949,39.8885,39.9687,559900.0],["2018-12-13",40.1112,40.1112,38.7753,39.0692,434200.0],["2018-12-14",38.6418,39.4255,37.9471,38.143,423000.0],["2018-12-17",38.2232,38.3301,36.8428,37.4395,756500.0],["2018-12-18",37.9026,38.9445,37.7334,38.3746,435900.0],["2018-12-19",38.3835,38.7049,36.1162,36.2501,642300.0],["2018-12-20",36.1965,36.6518,35.3842,35.7949,598500.0],["2018-12-21",35.7949,35.8573,34.4559,34.5719,1392000.0],["2018-12-24",34.3666,34.6166,33.6257,33.6704,245900.0],["2018-12-26",33.9917,35.3932,33.3669,35.3753,314300.0],["2018-12-27",34.2327,35.2503,33.9114,35.2414,337700.0],["2018-12-28",35.2771,35.9466,34.8754,35.1522,730000.0],["2018-12-31",35.4378,35.652,34.8487,35.295,500200.0],["2019-01-02",34.7683,35.893,34.4916,35.7413,634100.0],["2019-01-03",35.5271,35.8484,34.6076,34.6523,790200.0],["2019-01-04",35.3307,36.4911,35.0897,36.2233,561200.0],["2019-01-07",36.0359,37.0178,35.9734,36.625,665200.0],["2019-01-08",37.1963,38.205,37.1963,38.0622,429600.0],["2019-01-09",38.4103,38.6424,38.0086,38.3121,499400.0],["2019-01-10",38.0264,38.2853,37.8211,38.2585,200200.0],["2019-01-11",37.839,38.8209,37.8301,38.8031,430900.0],["2019-01-14",38.4192,39.1958,38.4192,38.5442,299000.0],["2019-01-15",38.562,39.0798,38.2228,38.9369,272800.0],["2019-01-16",39.169,39.5529,39.0441,39.4458,466700.0],["2019-01-17",39.1423,40.4723,39.1423,40.2134,369100.0],["2019-01-18",40.5526,40.874,40.2402,40.7133,303500.0],["2019-01-22",40.267,40.5794,39.5261,39.9724,350600.0],["2019-01-23",40.0706,40.2223,38.9637,39.6243,305500.0],["2019-01-24",39.5618,40.0885,39.3833,39.5975,277000.0],["2019-01-25",40.0795,40.4634,39.9635,40.267,276600.0],["2019-01-28",39.7939,39.8742,39.178,39.4368,268000.0],["2019-01-29",39.6689,39.8028,39.3029,39.3833,150700.0],["2019-01-30",39.8385,40.5883,39.2762,40.4187,237400.0],["2019-01-31",40.2848,40.9632,40.2759,40.7044,431900.0],["2019-02-01",40.8561,41.1864,40.4187,40.633,308800.0],["2019-02-04",40.6865,41.5881,40.6062,41.5702,197900.0],["2019-02-05",41.4988,41.6863,40.9365,41.1685,225700.0],["2019-02-06",41.0168,41.3471,40.9454,41.115,158500.0],["2019-02-07",40.6508,41.1239,40.5705,40.9097,171900.0],["2019-02-08",40.5526,41.4274,40.5526,41.2667,247600.0],["2019-02-11",41.5077,42.1237,41.4185,42.1058,232600.0],["2019-02-12",42.2308,42.8467,42.204,42.6325,260200.0],["2019-02-13",42.811,43.2662,42.7396,43.0074,324200.0],["2019-02-14",42.6503,43.293,41.9362,42.8467,265000.0],["2019-02-15",43.2395,43.6769,42.9271,43.5073,272700.0],["2019-02-19",43.1234,43.7393,43.1234,43.5608,259200.0],["2019-02-20",43.5608,43.5608,43.2216,43.4537,257300.0],["2019-02-21",43.293,43.4894,43.0252,43.2216,212500.0],["2019-02-22",43.3644,43.6679,43.293,43.6412,129300.0],["2019-02-25",43.7393,43.8018,43.1056,43.177,367300.0],["2019-02-26",43.1234,43.659,43.0252,43.1056,327500.0],["2019-02-27",43.0252,43.4805,42.4629,43.4448,329700.0],["2019-02-28",43.5519,44.2214,43.3466,43.5519,454300.0],["2019-03-01",43.9,44.0071,43.2305,43.5608,332900.0],["2019-03-04",43.7483,43.8911,42.7128,42.8199,183400.0],["2019-03-05",42.9449,43.0431,42.5075,42.7485,330500.0],["2019-03-06",42.7753,42.927,41.8737,41.8737,182300.0],["2019-03-07",41.9005,41.9808,41.3203,41.472,486300.0],["2019-03-08",40.1688,40.3295,37.9729,39.9188,650900.0],["2019-03-11",39.9367,41.722,39.7225,41.4631,455600.0],["2019-03-12",41.722,41.9451,41.3114,41.6149,253000.0],["2019-03-13",41.9005,42.1772,41.5077,41.8202,173900.0],["2019-03-14",41.8202,42.1415,41.597,41.6863,161700.0],["2019-03-15",41.8202,42.5878,41.6952,41.8827,653000.0],["2019-03-18",42.0612,42.5789,41.6238,42.57,234300.0],["2019-03-19",42.8467,42.9003,42.1415,42.2397,178000.0],["2019-03-20",42.0701,42.1058,41.1596,41.3292,217700.0],["2019-03-21",41.1328,42.6325,41.1328,42.3915,261300.0],["2019-03-22",41.9987,42.1862,39.9367,39.9992,230700.0],["2019-03-25",39.6055,40.3928,39.1224,39.7755,304400.0],["2019-03-26",39.8829,40.6791,39.7576,40.1423,178500.0],["2019-03-27",40.0708,40.1871,39.2209,39.7934,246700.0],["2019-03-28",39.865,40.3034,39.7755,40.0887,143200.0],["2019-03-29",40.4465,40.7328,39.9723,40.0618,493500.0],["2019-04-01",40.2586,41.3501,40.2586,41.0728,508700.0],["2019-04-02",41.0012,41.2606,40.6075,40.8938,244600.0],["2019-04-03",41.3769,41.8243,41.0459,41.6006,354300.0],["2019-04-04",41.5827,42.039,41.3501,41.8243,155800.0],["2019-04-05",42.0479,42.3789,41.8063,42.1821,253700.0],["2019-04-08",42.0121,42.1821,41.7706,42.1016,174400.0],["2019-04-09",41.6543,41.8153,41.1712,41.2785,199900.0],["2019-04-10",41.4306,42.2179,41.3143,42.1284,187500.0],["2019-04-11",42.2895,42.6563,42.039,42.5131,118100.0],["2019-04-12",42.7994,42.9246,42.191,42.6026,115000.0],["2019-04-15",42.6026,43.0231,42.1463,42.4416,131400.0],["2019-04-16",42.7547,42.7547,42.3968,42.4863,195400.0],["2019-04-17",42.7904,42.7904,42.0747,42.3789,201100.0],["2019-04-18",42.2268,42.5847,42.0658,42.4505,146800.0],["2019-04-22",42.1821,42.531,41.7079,41.8779,140900.0],["2019-04-23",42.0032,42.3431,41.8242,42.0032,392600.0],["2019-04-24",41.869,42.2,41.7795,42.0211,260400.0],["2019-04-25",41.7974,41.8153,40.4823,40.9922,256700.0],["2019-04-26",40.9833,42.6294,40.7775,42.5042,316900.0],["2019-04-29",42.6563,43.1215,42.6115,42.6115,285100.0],["2019-04-30",42.7189,42.9157,41.6722,42.0658,238000.0],["2019-05-01",42.2537,42.4594,41.2875,41.4574,457900.0],["2019-05-02",41.198,42.2089,41.198,41.7258,121800.0],["2019-05-03",42.0747,42.6563,41.7616,42.6026,294400.0],["2019-05-06",41.6274,42.4773,41.538,42.4058,193900.0],["2019-05-07",41.9674,42.37,40.7775,41.1533,271500.0],["2019-05-08",40.9564,41.4306,40.7954,40.8938,226300.0],["2019-05-09",40.4197,41.2069,39.9187,40.9743,325300.0],["2019-05-10",40.7775,41.3769,40.1602,41.3322,174400.0],["2019-05-13",40.2676,40.6523,39.8203,40.0439,226500.0],["2019-05-14",40.1244,41.0459,39.9902,40.9296,174500.0],["2019-05-15",40.4107,40.8849,40.205,40.7686,129700.0],["2019-05-16",40.8491,41.5201,40.8491,41.1622,145300.0],["2019-05-17",40.6254,41.1622,40.0529,40.1513,158500.0],["2019-05-20",39.7308,40.366,39.4087,39.9097,156600.0],["2019-05-21",40.196,41.2875,40.0797,41.1801,238800.0],["2019-05-22",40.8938,41.2427,40.5628,40.858,109600.0],["2019-05-23",40.2676,40.6254,39.2656,39.5429,337400.0],["2019-05-24",39.8918,40.2049,39.6145,40.0171,114600.0],["2019-05-28",39.9723,40.0171,39.2566,39.2835,232000.0],["2019-05-29",39.1045,39.3461,38.532,39.2835,213300.0],["2019-05-30",39.4624,39.8918,38.8719,39.1672,155800.0],["2019-05-31",38.5051,39.024,38.1026,38.5409,189100.0],["2019-06-03",38.5678,39.1851,38.2546,38.5409,399500.0],["2019-06-04",39.0509,40.6165,38.9972,40.5539,293700.0],["2019-06-05",40.6523,40.6523,39.8471,40.1334,236600.0],["2019-06-06",40.0618,40.2855,39.1135,39.7219,379600.0],["2019-06-07",39.8829,40.536,39.7666,40.1423,194700.0],["2019-06-10",40.3839,41.1533,40.196,40.9117,264600.0],["2019-06-11",41.1175,41.8063,40.7238,40.9564,295800.0],["2019-06-12",40.6791,41.8511,40.3034,41.7079,245900.0],["2019-06-13",41.9316,42.9425,41.7348,42.8978,528900.0],["2019-06-14",42.8083,42.8262,42.1105,42.1642,223100.0],["2019-06-17",42.2716,42.2716,40.8133,40.8849,324000.0],["2019-06-18",41.2785,41.9674,41.1264,41.6543,500500.0],["2019-06-19",41.869,42.5847,41.4127,42.4952,423000.0],["2019-06-20",43.032,43.6672,42.2,43.4078,697600.0],["2019-06-21",39.9276,39.9276,33.1731,35.8302,3393200.0],["2019-06-24",35.8302,36.3759,35.0161,35.1413,825300.0],["2019-06-25",35.2934,35.4097,34.5151,34.5598,589300.0],["2019-06-26",34.6582,35.2755,34.5688,35.0697,423600.0],["2019-06-27",35.1503,35.3829,34.7208,35.2934,373700.0],["2019-06-28",35.3202,36.1701,35.3202,35.8481,539900.0],["2019-07-01",36.3862,37.023,35.1126,35.3638,555800.0],["2019-07-02",35.292,35.6956,35.0768,35.4624,417200.0],["2019-07-03",35.588,35.588,35.0319,35.1306,224900.0],["2019-07-05",35.0768,35.0947,34.4938,35.0678,608400.0],["2019-07-08",34.8615,35.0947,34.5566,34.5745,682200.0],["2019-07-09",34.3503,34.996,34.3144,34.9333,488300.0],["2019-07-10",35.1485,35.5342,35.0947,35.1575,318400.0],["2019-07-11",35.1844,35.2472,34.4489,34.6373,411400.0],["2019-07-12",34.7629,35.7225,34.7629,35.4176,406600.0],["2019-07-15",35.4535,35.5521,35.014,35.4714,304600.0],["2019-07-16",35.4535,35.8212,35.2292,35.3907,298500.0],["2019-07-17",35.3907,35.7315,34.8167,34.8974,439400.0],["2019-07-18",34.8167,35.7763,34.6283,35.597,458600.0],["2019-07-19",35.6149,36.3144,35.1664,35.1933,510500.0],["2019-07-22",35.2472,35.579,35.0319,35.0409,337700.0],["2019-07-23",35.2561,35.6597,34.996,35.5252,563600.0],["2019-07-24",35.4983,36.5028,35.4983,36.4849,687500.0],["2019-07-25",36.3145,36.5925,35.6059,35.6508,406300.0],["2019-07-26",35.7853,36.0185,35.5073,35.7853,303700.0],["2019-07-29",35.6059,35.7315,35.3189,35.4714,391800.0],["2019-07-30",35.2382,35.57,34.996,35.5252,520800.0],["2019-07-31",35.57,36.1261,35.1485,35.2292,368900.0],["2019-08-01",35.2561,36.0543,34.5386,34.6642,287500.0],["2019-08-02",34.3234,34.6104,33.9198,34.4131,330400.0],["2019-08-05",33.6149,33.9467,32.8974,33.4265,308300.0],["2019-08-06",33.6866,34.1261,33.3996,33.866,368800.0],["2019-08-07",33.2741,33.9736,33.0678,33.7853,334100.0],["2019-08-08",34.135,35.2292,34.0095,35.1754,409000.0],["2019-08-09",34.9602,34.9602,34.2516,34.2696,353800.0],["2019-08-12",33.9467,34.6552,33.7942,34.6014,252700.0],["2019-08-13",34.5117,35.7315,34.5117,34.8615,196500.0],["2019-08-14",34.0723,34.44,33.5341,33.8211,228200.0],["2019-08-15",33.8749,34.135,33.6776,34.0543,242800.0],["2019-08-16",34.3413,35.1665,34.3413,34.727,380800.0],["2019-08-19",35.2113,35.4086,33.6776,34.9871,208000.0],["2019-08-20",34.8256,35.0678,34.4131,34.4938,324300.0],["2019-08-21",34.996,35.2561,34.7629,34.8794,214300.0],["2019-08-22",34.9243,35.283,34.2965,34.5297,302400.0],["2019-08-23",34.2337,34.5924,33.0409,33.1933,363100.0],["2019-08-26",33.7135,33.9288,33.0767,33.7584,485400.0],["2019-08-27",34.0812,34.1709,33.4714,33.5162,304500.0],["2019-08-28",33.3099,34.4579,33.1933,34.2247,209000.0],["2019-08-29",34.7449,35.0678,34.5924,34.7539,307500.0],["2019-08-30",34.996,35.4086,34.6552,35.0499,666600.0],["2019-09-03",34.6373,34.9153,34.0902,34.135,336300.0],["2019-09-04",34.6373,34.9153,34.3144,34.7539,485900.0],["2019-09-05",35.4355,35.6777,34.7898,35.301,750200.0],["2019-09-06",31.8301,34.0095,30.8076,32.9332,1082100.0],["2019-09-09",33.2561,34.5566,33.0498,34.2696,631000.0],["2019-09-10",34.2427,34.4041,33.1216,33.1844,647700.0],["2019-09-11",33.4534,34.422,33.0678,34.1081,505100.0],["2019-09-12",34.2516,34.5745,33.4355,34.0633,585500.0],["2019-09-13",34.5386,34.9781,34.0454,34.2785,530800.0],["2019-09-16",33.9377,35.1306,33.5162,34.8794,601200.0],["2019-09-17",34.8525,34.8525,34.2158,34.5207,371600.0],["2019-09-18",34.422,34.5655,33.7853,34.2606,513900.0],["2019-09-19",34.5207,35.0678,34.2696,34.3144,712500.0],["2019-09-20",34.3054,34.6642,33.8301,34.0543,1066900.0],["2019-09-23",33.6597,34.5207,33.6328,34.1978,604200.0],["2019-09-24",34.2337,34.8077,33.9198,34.2785,632000.0],["2019-09-25",34.3234,35.2292,34.2696,35.2292,581300.0],["2019-09-26",35.2742,35.454,34.6178,34.7077,508000.0],["2019-09-27",34.9325,34.9595,33.6827,33.8265,630100.0],["2019-09-30",34.0783,35.0044,34.0333,34.7437,914400.0],["2019-10-01",35.0584,35.3191,32.4868,32.6306,927100.0],["2019-10-02",32.4418,32.8824,32.1811,32.6846,452400.0],["2019-10-03",32.3969,32.7296,31.8843,32.1361,462900.0],["2019-10-04",32.3069,32.5947,31.8484,32.5677,259100.0],["2019-10-07",32.4059,32.8734,32.3699,32.4778,465200.0],["2019-10-08",32.1631,32.4148,31.8484,31.9203,314200.0],["2019-10-09",32.3789,32.3789,31.5606,31.6775,282000.0],["2019-10-10",31.8574,31.9832,31.4977,31.6506,336800.0],["2019-10-11",32.3249,33.2511,32.0912,32.6396,734800.0],["2019-10-14",32.3519,32.4688,32.1181,32.28,206200.0],["2019-10-15",32.4958,32.9364,32.3159,32.8015,250100.0],["2019-10-16",32.6307,33.1791,32.262,32.4418,247700.0],["2019-10-17",32.7386,32.9364,32.5857,32.8375,267200.0],["2019-10-18",32.5048,33.1252,32.3879,32.6936,317400.0],["2019-10-21",33.0353,33.5208,33.0083,33.0712,221000.0],["2019-10-22",33.0263,33.1881,32.6217,32.7565,252800.0],["2019-10-23",32.7206,33.296,32.7206,33.1522,275600.0],["2019-10-24",33.5118,33.7007,32.8554,33.4129,347300.0],["2019-10-25",33.1971,33.4939,32.8465,33.35,165700.0],["2019-10-28",33.5208,33.8445,33.4579,33.5658,204800.0],["2019-10-29",33.287,33.6377,33.1432,33.332,269000.0],["2019-10-30",33.332,33.4219,32.8105,33.314,272300.0],["2019-10-31",33.1072,33.5118,32.6396,32.9903,217500.0],["2019-11-01",33.287,33.7906,33.0443,33.5928,198100.0],["2019-11-04",33.8535,34.5189,33.35,34.5009,397400.0],["2019-11-05",34.6987,35.3821,34.402,35.1303,458600.0],["2019-11-06",34.9685,34.9685,34.1233,34.7707,483900.0],["2019-11-07",35.2112,35.4091,34.8875,35.0584,339500.0],["2019-11-08",34.9865,35.2113,34.7617,35.1123,250200.0],["2019-11-11",34.8336,35.1034,34.7707,34.8786,305200.0],["2019-11-12",34.7886,35.1843,34.6987,34.9595,304700.0],["2019-11-13",34.6088,35.0494,34.2581,34.6807,310100.0],["2019-11-14",34.5459,34.7976,34.366,34.393,254400.0],["2019-11-15",34.6628,34.9055,34.2671,34.5639,225300.0],["2019-11-18",34.2761,34.7706,34.2581,34.7527,241100.0],["2019-11-19",34.9145,35.1213,34.5369,35.0134,246800.0],["2019-11-20",34.7976,35.2832,34.366,34.6628,343400.0],["2019-11-21",34.6448,34.6448,33.6827,33.7007,292000.0],["2019-11-22",33.7996,33.8535,33.3859,33.4489,285500.0],["2019-11-25",33.7096,34.7077,33.5658,34.366,506900.0],["2019-11-26",34.42,35.5529,34.393,35.526,342500.0],["2019-11-27",35.544,35.7687,35.3821,35.7418,184700.0],["2019-11-29",35.499,35.526,35.2832,35.3191,98300.0],["2019-12-02",35.5349,35.7238,35.1933,35.445,340600.0],["2019-12-03",35.0224,35.436,34.8246,35.3102,289600.0],["2019-12-04",35.5439,36.1554,35.3191,35.8317,393100.0],["2019-12-05",35.9665,36.2273,35.8856,36.1554,455500.0],["2019-12-06",35.2652,35.6698,34.1413,35.535,1254800.0],["2019-12-09",35.5349,36.3622,35.2562,36.0565,695500.0],["2019-12-10",36.0025,36.3172,35.6518,35.7238,344500.0],["2019-12-11",35.6968,36.1644,35.6878,36.0565,362700.0],["2019-12-12",36.0295,37.2434,35.9306,37.0905,389200.0],["2019-12-13",36.9826,37.4861,36.7129,37.3423,517700.0],["2019-12-16",37.585,38.0976,37.585,37.63,711300.0],["2019-12-17",37.7739,37.8278,37.2074,37.684,453400.0],["2019-12-18",37.666,37.666,37.1714,37.2613,430400.0],["2019-12-19",37.3425,37.9193,37.1892,37.7751,324900.0],["2019-12-20",37.8562,38.388,37.7931,38.37,1505900.0],["2019-12-23",38.397,38.5322,37.73,38.2799,292000.0],["2019-12-24",38.2528,38.4601,38.0635,38.1627,119100.0],["2019-12-26",38.0906,38.4691,37.9734,38.1086,288300.0],["2019-12-27",38.2438,38.3249,37.8112,37.8382,200200.0],["2019-12-30",37.8923,38.3159,37.5858,38.2077,480600.0],["2019-12-31",38.0906,38.4151,38.0275,38.2168,354700.0],["2020-01-02",38.4691,38.6224,37.9824,38.361,430400.0],["2020-01-03",37.73,38.4962,37.694,38.3249,375300.0],["2020-01-06",37.9283,38.379,37.7481,38.3069,327400.0],["2020-01-07",38.1807,38.352,38.0095,38.1176,240300.0],["2020-01-08",38.1627,38.406,37.9824,38.1807,220400.0],["2020-01-09",38.4421,38.4421,38.1717,38.2979,304000.0],["2020-01-10",38.3069,38.3249,37.9013,38.1086,212200.0],["2020-01-13",38.1086,38.2438,37.8742,38.1266,369400.0],["2020-01-14",38.2618,38.4872,38.0095,38.0906,349400.0],["2020-01-15",37.9734,38.5863,37.9734,38.2528,258600.0],["2020-01-16",38.5773,38.9559,38.3249,38.7485,320500.0],["2020-01-17",38.9378,39.2803,38.8838,39.1001,349500.0],["2020-01-21",38.8026,38.9739,38.343,38.8387,475900.0],["2020-01-22",39.1091,39.6499,39.0821,39.2082,314500.0],["2020-01-23",38.9739,39.6228,38.7035,39.3254,513500.0],["2020-01-24",39.5237,39.5237,38.361,38.7485,329700.0],["2020-01-27",38.0545,38.3249,37.5768,38.1266,367700.0],["2020-01-28",38.4331,38.7576,38.0726,38.4421,375000.0],["2020-01-29",38.5412,38.7666,38.2348,38.2618,382200.0],["2020-01-30",38.0275,38.4151,37.2884,38.1356,242700.0],["2020-01-31",38.0185,38.1717,36.9279,36.9369,321000.0],["2020-02-03",37.0811,38.1717,37.036,38.0004,609800.0],["2020-02-04",38.5953,38.7756,37.9193,37.9554,297900.0],["2020-02-05",39.5507,39.5507,38.1266,38.5412,484300.0],["2020-02-06",38.6674,38.6674,37.7751,37.7751,203600.0],["2020-02-07",37.6129,37.685,36.8828,37.1352,141600.0],["2020-02-10",36.9008,36.9369,36.5493,36.7476,184800.0],["2020-02-11",37.0721,37.703,36.8828,37.045,176000.0],["2020-02-12",37.2704,38.2168,37.1442,38.0545,256600.0],["2020-02-13",37.7661,38.0906,37.4777,37.8382,163000.0],["2020-02-14",37.8923,38.0365,37.3965,37.6129,154000.0],["2020-02-18",37.4416,37.685,37.2163,37.6039,293800.0],["2020-02-19",37.694,38.0726,37.5588,37.6579,158900.0],["2020-02-20",37.3966,38.1176,37.3966,37.9914,255500.0],["2020-02-21",37.8923,38.1807,37.5227,37.8202,279300.0],["2020-02-24",36.9188,36.9188,36.1076,36.6214,278200.0],["2020-02-25",36.5944,36.5944,34.4041,34.4311,388500.0],["2020-02-26",34.7196,34.8728,33.8002,33.8723,271100.0],["2020-02-27",33.3495,34.0526,32.1868,32.2048,473100.0],["2020-02-28",31.3035,31.9615,30.7266,31.5288,610500.0],["2020-03-02",31.646,32.2589,30.8709,32.1057,490900.0],["2020-03-03",31.9344,32.6645,31.1503,31.4928,651500.0],["2020-03-04",31.9795,33.3225,31.7001,33.2684,436800.0],["2020-03-05",32.3671,32.7186,31.4387,32.304,625200.0],["2020-03-06",31.0782,32.0786,30.9069,31.5288,776400.0],["2020-03-09",28.933,29.8343,26.0126,26.5084,1421900.0],["2020-03-10",27.4097,29.5639,27.3466,28.4463,1066200.0],["2020-03-11",26.941,26.941,24.4173,25.0392,1091600.0],["2020-03-12",23.3176,23.3176,21.1995,21.2716,868400.0],["2020-03-13",22.5425,24.5975,21.4699,24.5975,863800.0],["2020-03-16",20.9561,23.7953,20.9561,23.1644,959400.0],["2020-03-17",23.6962,25.2916,22.921,25.2555,893000.0],["2020-03-18",23.561,24.7417,21.6682,23.0923,707000.0],["2020-03-19",22.876,23.8134,20.9651,23.1734,781800.0],["2020-03-20",23.3988,23.6782,21.1003,21.2716,907400.0],["2020-03-23",21.4338,21.578,19.3337,19.8835,590300.0],["2020-03-24",20.7849,22.1459,20.7849,21.7403,560600.0],["2020-03-25",22.1295,22.9531,21.505,21.8851,528600.0],["2020-03-26",22.229,24.184,22.1023,23.9759,414000.0],["2020-03-27",22.7721,23.1613,21.4597,22.401,559000.0],["2020-03-30",22.763,23.2518,22.4101,23.0255,434300.0],["2020-03-31",22.9079,23.107,21.7674,22.0118,369200.0],["2020-04-01",20.7718,22.2652,20.0749,21.5231,420500.0],["2020-04-02",21.1429,22.4372,21.1429,21.9666,230100.0],["2020-04-03",21.7041,22.0028,20.4279,21.1158,375300.0],["2020-04-06",22.4553,22.8988,21.6679,22.8807,602200.0],["2020-04-07",23.7496,24.4284,23.1884,23.2699,335400.0],["2020-04-08",23.7767,24.8176,23.1613,24.7723,522000.0],["2020-04-09",25.605,26.2114,25.4602,25.7317,502800.0],["2020-04-13",25.5055,25.5055,24.175,24.8267,351000.0],["2020-04-14",25.5326,25.7136,24.1931,24.5008,303900.0],["2020-04-15",23.46,24.0392,22.7268,23.3061,373400.0],["2020-04-16",23.1613,24.0121,22.3558,23.0346,410600.0],["2020-04-17",23.9397,24.881,23.9397,24.5461,365100.0],["2020-04-20",23.9487,24.5913,23.7405,24.0392,211400.0],["2020-04-21",23.2518,24.175,23.0708,23.9668,348200.0],["2020-04-22",24.6547,24.6547,23.7315,23.8854,267400.0],["2020-04-23",23.9578,24.9715,23.9578,24.6004,551900.0],["2020-04-24",24.8176,25.0077,24.0935,24.3198,269800.0],["2020-04-27",24.4827,25.8223,24.4827,25.3788,487200.0],["2020-04-28",26.2657,26.7273,25.2882,25.6684,330000.0],["2020-04-29",26.7092,27.4424,26.2657,26.9084,546600.0],["2020-04-30",26.311,26.673,25.596,26.0938,410700.0],["2020-05-01",25.4331,25.7951,24.7905,25.3607,400100.0],["2020-05-04",24.8629,25.7046,24.6547,25.243,238600.0],["2020-05-05",25.8041,26.3744,25.062,25.0801,276500.0],["2020-05-06",25.0891,25.0891,24.0664,24.1026,287900.0],["2020-05-07",24.5913,24.9262,24.4284,24.4918,175900.0],["2020-05-08",25.1615,26.0123,24.89,25.9671,543600.0],["2020-05-11",25.4331,25.786,24.718,25.2973,289700.0],["2020-05-12",25.3335,25.4964,24.1659,24.184,310500.0],["2020-05-13",23.8311,24.0302,22.6997,23.1703,396000.0],["2020-05-14",22.6454,23.0074,21.9575,22.9803,316400.0],["2020-05-15",22.8898,23.5324,22.7268,23.3333,316400.0],["2020-05-18",24.528,26.2205,24.3289,26.0938,438100.0],["2020-05-19",25.8041,26.4739,25.4783,25.5417,335700.0],["2020-05-20",26.0938,27.0803,26.0938,26.7364,299300.0],["2020-05-21",27.5148,27.5148,26.5644,26.6459,343700.0],["2020-05-22",26.7907,26.8812,26.0214,26.3925,271500.0],["2020-05-26",27.7591,28.4108,27.3519,27.904,278700.0],["2020-05-27",28.7366,29.3612,28.2298,29.3431,310900.0],["2020-05-28",29.9495,29.9495,28.4289,28.5647,266500.0],["2020-05-29",27.9583,27.9583,27.1527,27.3881,406200.0],["2020-06-01",27.5781,28.447,27.56,27.8497,304100.0],["2020-06-02",28.3022,28.7276,28.1755,28.2569,173500.0],["2020-06-03",28.9448,29.4879,28.7729,29.0896,255900.0],["2020-06-04",28.7819,29.2163,28.4832,28.9358,508500.0],["2020-06-05",30.4563,31.651,29.8047,31.3524,483700.0],["2020-06-08",31.1894,31.6239,30.3749,30.5378,285800.0],["2020-06-09",29.9223,30.7641,29.5874,30.3115,364600.0],["2020-06-10",30.0943,30.1395,28.628,28.8272,332900.0],["2020-06-11",27.379,28.1483,27.1527,27.4786,561400.0],["2020-06-12",28.6823,28.6823,26.0757,26.7183,464000.0],["2020-06-15",25.6684,27.3338,25.5779,27.0894,358700.0],["2020-06-16",28.4108,28.5013,27.5057,27.7682,456600.0],["2020-06-17",27.8044,28.085,27.3247,27.6143,492400.0],["2020-06-18",27.1708,27.8949,26.9446,27.017,301200.0],["2020-06-19",26.9989,27.0803,25.4059,25.6141,810600.0],["2020-06-22",25.3516,26.2839,24.9262,26.0757,371100.0],["2020-06-23",26.492,26.5554,25.7589,26.32,449600.0],["2020-06-24",25.9128,26.0485,24.7633,25.3154,534800.0],["2020-06-25",25.1434,26.5373,25.0348,26.5101,406700.0],["2020-06-26",26.2567,26.8812,26.2386,26.5916,1946000.0],["2020-06-29",27.0894,27.7954,26.9355,27.7863,529200.0],["2020-06-30",27.4514,27.9311,27.2795,27.8135,384200.0],["2020-07-01",27.7953,28.3927,27.2885,27.4876,501700.0],["2020-07-02",27.8949,28.9629,27.1437,27.3066,470200.0],["2020-07-06",28.0578,28.085,26.6006,26.664,592700.0],["2020-07-07",26.2567,26.311,24.8357,24.9896,502500.0],["2020-07-08",24.9443,25.3697,24.5189,24.8629,444300.0],["2020-07-09",24.7271,24.7723,23.6591,23.9397,478600.0],["2020-07-10",23.8401,24.4827,23.8401,24.4013,248100.0],["2020-07-13",24.6547,25.9037,24.175,25.4331,471400.0],["2020-07-14",25.1969,25.6874,25.0152,25.6329,307200.0],["2020-07-15",26.3868,27.0408,26.3868,26.9227,255700.0],["2020-07-16",27.286,28.2761,26.6775,27.0953,695600.0],["2020-07-17",27.177,27.177,26.3414,26.7411,373000.0],["2020-07-20",26.4867,26.7047,26.0053,26.5412,341000.0],["2020-07-21",27.0226,27.9582,27.0226,27.6585,605000.0],["2020-07-22",27.3315,27.722,27.2588,27.4768,455100.0],["2020-07-23",27.3133,27.9491,27.2315,27.3769,590500.0],["2020-07-24",27.4405,27.6221,26.5776,26.5957,276800.0],["2020-07-27",26.4595,26.632,25.9781,26.1416,446600.0],["2020-07-28",25.9508,26.4322,25.6965,25.8963,292600.0],["2020-07-29",26.0053,26.3777,25.8781,26.2596,346900.0],["2020-07-30",25.8418,26.1325,25.3876,25.9871,183700.0],["2020-07-31",25.7419,25.7964,24.8245,25.5239,271100.0],["2020-08-03",25.5875,26.1143,25.4331,25.86,355700.0],["2020-08-04",25.6692,26.296,25.6238,26.2051,358000.0],["2020-08-05",26.5594,27.0499,26.187,27.0135,313700.0],["2020-08-06",26.95,27.2951,26.8228,27.177,203500.0],["2020-08-07",26.959,27.6857,26.959,27.6312,373400.0],["2020-08-10",27.7947,28.7848,27.6857,28.6304,375700.0],["2020-08-11",29.2117,29.5659,28.703,28.7757,308500.0],["2020-08-12",29.1754,29.1754,28.2852,28.3397,325900.0],["2020-08-13",28.0309,28.3034,27.7584,27.831,356600.0],["2020-08-14",27.5585,28.5849,27.5131,28.3306,332300.0],["2020-08-17",28.3306,28.3397,28.0218,28.1671,172500.0],["2020-08-18",28.1308,28.2125,27.7584,27.9219,213700.0],["2020-08-19",28.0854,28.3942,27.9945,28.267,320800.0],["2020-08-20",27.9037,28.2216,27.8946,28.0672,204500.0],["2020-08-21",27.8583,28.1308,27.604,27.7493,278500.0],["2020-08-24",27.7311,28.1671,27.6312,27.9764,277000.0],["2020-08-25",28.3215,28.3215,27.395,27.6312,258700.0],["2020-08-26",27.604,27.6948,27.2588,27.4586,239100.0],["2020-08-27",27.6766,27.9673,27.5858,27.7856,290300.0],["2020-08-28",27.9309,28.3306,27.5676,28.2761,233500.0],["2020-08-31",28.0309,28.1671,27.7039,27.7039,349700.0],["2020-09-01",27.5313,27.9037,27.4132,27.6948,500700.0],["2020-09-02",27.8129,28.3125,27.6857,28.258,383100.0],["2020-09-03",26.4413,27.4405,25.6147,26.9863,1002900.0],["2020-09-04",27.1589,27.9855,26.3505,26.8137,543700.0],["2020-09-08",26.5685,26.8955,26.3323,26.5321,530600.0],["2020-09-09",26.7501,27.0135,26.4595,26.7592,410200.0],["2020-09-10",26.8228,27.0135,25.8963,25.9599,681000.0],["2020-09-11",26.0507,26.3414,25.9236,26.0871,316700.0],["2020-09-14",26.1779,26.405,26.078,26.1052,283400.0],["2020-09-15",26.5321,26.7774,26.0871,26.1416,252400.0],["2020-09-16",26.3414,26.6684,26.1688,26.3868,432600.0],["2020-09-17",26.1325,27.3769,25.9781,27.177,333100.0],["2020-09-18",27.3587,27.5495,26.5957,26.9136,724300.0],["2020-09-21",26.3051,26.3505,25.5511,26.3414,775600.0],["2020-09-22",26.3505,26.6048,26.187,26.5412,322200.0],["2020-09-23",26.5503,26.7501,25.7964,25.8236,391600.0],["2020-09-24",25.9695,26.4891,25.459,26.2521,332500.0],["2020-09-25",25.9695,26.6167,25.851,26.5984,273600.0],["2020-09-28",26.8537,27.2092,26.6349,26.6805,277000.0],["2020-09-29",26.7534,26.8446,26.2247,26.5893,260600.0],["2020-09-30",26.6896,27.0451,26.1427,26.4344,373500.0],["2020-10-01",26.4344,26.6622,26.0971,26.4252,315000.0],["2020-10-02",25.9877,27.0907,25.9239,26.9084,234600.0],["2020-10-05",27.118,27.6832,27.118,27.5829,257500.0],["2020-10-06",27.8017,28.1936,27.5555,27.6649,328400.0],["2020-10-07",27.911,28.859,27.8928,28.777,474000.0],["2020-10-08",29.1598,29.2236,28.6494,28.8043,282200.0],["2020-10-09",29.0505,29.2054,28.4397,28.4671,248600.0],["2020-10-12",28.4944,29.4059,28.4215,29.3148,194500.0],["2020-10-13",29.014,29.3695,28.8408,28.8408,206300.0],["2020-10-14",28.9411,29.1872,28.5309,28.5491,127400.0],["2020-10-15",28.148,28.8043,27.8928,28.695,164400.0],["2020-10-16",28.6676,28.9593,28.4762,28.9046,152300.0],["2020-10-19",29.0596,29.4059,28.4762,28.5218,177300.0],["2020-10-20",28.859,29.0322,28.221,28.303,216800.0],["2020-10-21",28.3303,28.7588,28.2757,28.4215,244200.0],["2020-10-22",28.5218,29.5427,28.3759,29.4971,324400.0],["2020-10-23",29.725,29.725,29.2328,29.488,239100.0],["2020-10-26",29.0869,29.1781,28.5765,28.9228,264800.0],["2020-10-27",28.7405,28.9684,28.6312,28.6494,207100.0],["2020-10-28",28.0387,28.2392,27.8108,27.8746,235000.0],["2020-10-29",27.6467,28.7861,27.5829,28.3212,610000.0],["2020-10-30",28.1754,28.385,27.3003,27.5191,487900.0],["2020-11-02",27.9202,28.3395,27.8108,27.9657,318000.0],["2020-11-03",28.5127,28.859,28.3942,28.695,448900.0],["2020-11-04",28.148,28.9137,27.674,28.3395,230600.0],["2020-11-05",28.5218,29.333,28.5218,29.1325,198500.0],["2020-11-06",29.3421,29.3786,28.6038,28.6129,232800.0],["2020-11-09",31.1014,33.5625,30.9373,32.7695,612300.0],["2020-11-10",33.1159,34.629,32.7421,34.3191,404700.0],["2020-11-11",34.2371,34.2553,33.5261,33.8725,364500.0],["2020-11-12",33.2617,33.6263,33.1615,33.4258,321400.0],["2020-11-13",33.4531,34.9754,33.4531,34.8022,244700.0],["2020-11-16",35.8414,36.3427,35.2762,35.9781,270500.0],["2020-11-17",35.4676,35.8869,35.0848,35.5497,445700.0],["2020-11-18",35.6591,36.0328,35.2853,35.2944,377300.0],["2020-11-19",35.1121,35.4585,34.784,35.2671,349600.0],["2020-11-20",34.9936,35.1942,34.5105,34.866,397800.0],["2020-11-23",37.3636,37.7373,35.1668,35.2762,746000.0],["2020-11-24",36.0875,37.6735,35.4585,37.3454,566800.0],["2020-11-25",38.029,39.2049,37.7373,38.9314,642800.0],["2020-11-27",38.4939,38.4939,37.5003,38.0837,220000.0],["2020-11-30",37.7282,37.7282,36.4156,36.4977,507300.0],["2020-12-01",37.0628,37.7556,36.8349,37.4639,397600.0],["2020-12-02",37.391,37.6735,37.0719,37.5368,262200.0],["2020-12-03",37.4183,38.1931,37.318,37.6644,193900.0],["2020-12-04",37.9105,39.0682,37.8741,39.0044,144500.0],["2020-12-07",38.7491,38.7674,38.0928,38.2843,274300.0],["2020-12-08",37.7373,38.4301,37.7373,38.1384,227300.0],["2020-12-09",38.4665,38.4665,37.5186,37.7738,274800.0],["2020-12-10",37.473,37.8376,37.0901,37.4183,190200.0],["2020-12-11",36.9261,37.6826,36.9261,37.2907,221800.0],["2020-12-14",37.8194,37.8194,36.0784,36.1786,365900.0],["2020-12-15",36.6344,36.7985,35.9416,36.7711,435000.0],["2020-12-16",36.9717,37.5824,36.8076,37.5733,421300.0],["2020-12-17",37.318,38.3298,37.318,37.6006,482700.0],["2020-12-18",37.6554,39.2819,37.6554,39.1083,2133300.0],["2020-12-21",38.1945,38.8159,37.6646,38.7976,576400.0],["2020-12-22",38.7885,39.7205,38.6057,39.7205,414700.0],["2020-12-23",40.022,40.6342,39.7388,40.5429,495100.0],["2020-12-24",40.6617,41.1094,40.2505,40.9815,324600.0],["2020-12-28",41.082,41.9043,40.817,41.1002,340900.0],["2020-12-29",41.018,41.2647,39.5652,40.022,293100.0],["2020-12-30",40.1591,40.6617,39.62,39.7114,164300.0],["2020-12-31",39.7296,40.0677,39.4646,39.7479,294100.0],["2021-01-04",39.8941,40.0951,38.3499,38.7702,265000.0],["2021-01-05",38.7428,39.7296,38.7428,39.5834,234000.0],["2021-01-06",40.3144,42.3886,39.821,42.0323,629000.0],["2021-01-07",42.0323,42.4526,41.7673,42.4526,250100.0],["2021-01-08",42.4891,42.9003,41.9683,42.279,468600.0],["2021-01-11",41.8587,43.7684,41.8221,43.741,360700.0],["2021-01-12",43.8415,45.0568,43.6679,44.9654,391100.0],["2021-01-13",44.7826,45.1573,44.0699,44.3075,255500.0],["2021-01-14",44.6273,45.2578,44.2709,44.81,266400.0],["2021-01-15",44.1887,44.4628,42.9917,43.1196,319600.0],["2021-01-19",43.5948,43.6953,42.6445,42.8729,296900.0],["2021-01-20",42.9277,44.6821,42.9277,44.6364,508600.0],["2021-01-21",44.6364,45.0659,44.006,44.0242,480900.0],["2021-01-22",43.3755,43.8415,43.0191,43.7593,243000.0],["2021-01-25",43.3663,44.7735,42.9277,44.3989,425700.0],["2021-01-26",44.8466,44.8466,43.7044,43.9877,236900.0],["2021-01-27",43.0831,43.8598,42.5257,43.7044,328800.0],["2021-01-28",44.2253,44.2801,42.7084,43.0191,308300.0],["2021-01-29",43.2658,43.5856,41.6668,41.6668,282200.0],["2021-02-01",42.0231,44.344,41.9774,44.1796,348800.0],["2021-02-02",44.6821,44.6821,43.4029,43.942,265300.0],["2021-02-03",43.7592,44.3075,43.5856,44.1796,192500.0],["2021-02-04",44.1613,45.3309,43.942,45.2121,264000.0],["2021-02-05",45.6872,46.8386,45.3035,46.8294,280500.0],["2021-02-08",47.3685,49.0864,46.9391,48.931,421500.0],["2021-02-09",48.4285,50.6397,48.1544,50.521,353700.0],["2021-02-10",50.8134,51.3525,50.5484,51.0601,391400.0],["2021-02-11",51.2428,51.4713,49.6529,51.1971,435500.0],["2021-02-12",51.1149,51.9373,50.786,51.6449,286100.0],["2021-02-16",51.6175,51.7271,50.1281,51.1149,275900.0],["2021-02-17",50.5392,51.7819,50.1006,51.3342,281800.0],["2021-02-18",50.9778,51.855,50.0001,50.393,337000.0],["2021-02-19",50.4935,52.1017,50.4935,51.7088,322700.0],["2021-02-22",52.0835,56.7344,51.718,56.2501,792500.0],["2021-02-23",55.6653,58.7081,54.9069,57.6208,637900.0],["2021-02-24",57.7213,58.9183,57.237,58.4523,445200.0],["2021-02-25",58.9183,59.6767,56.4146,56.6522,431400.0],["2021-02-26",56.3324,57.5933,55.839,56.241,341200.0],["2021-03-01",57.2096,58.2238,56.7344,57.9588,357800.0],["2021-03-02",57.3832,57.7121,55.3729,55.4095,428300.0],["2021-03-03",56.0674,57.4563,55.775,56.1496,324400.0],["2021-03-04",55.9395,56.0582,53.9201,54.7059,363800.0],["2021-03-05",55.7841,56.1496,54.3313,56.0765,299000.0],["2021-03-08",56.6522,57.703,56.2867,57.2279,237500.0],["2021-03-09",57.8868,58.0149,56.816,57.1912,226900.0],["2021-03-10",57.5482,58.5274,57.5482,57.96,193300.0],["2021-03-11",57.96,59.0308,57.3926,58.6464,462100.0],["2021-03-12",58.8386,59.7538,58.4451,59.4701,265000.0],["2021-03-15",58.6281,58.7013,57.4658,58.1797,203600.0],["2021-03-16",57.5299,58.0973,56.8892,57.7861,237900.0],["2021-03-17",57.7861,59.2871,57.6488,58.9118,542100.0],["2021-03-18",58.8112,60.6782,58.1614,58.6647,507200.0],["2021-03-19",59.525,59.9002,57.2095,59.0491,1075200.0],["2021-03-22",58.8478,59.0491,56.8709,57.6763,237100.0],["2021-03-23",56.9807,57.3011,54.9032,55.251,265000.0],["2021-03-24",55.8734,56.8343,55.2602,55.3059,270600.0],["2021-03-25",54.8026,56.212,53.9331,55.8367,192700.0],["2021-03-26",56.3309,57.2004,55.5256,56.9716,259400.0],["2021-03-29",56.3218,57.7404,55.6079,55.7361,352800.0],["2021-03-30",56.0655,56.9716,55.8642,56.7062,187400.0],["2021-03-31",57.2187,58.0058,56.4591,57.0814,323000.0],["2021-04-01",57.2553,58.1339,57.0173,57.8502,200700.0],["2021-04-05",58.3078,58.4085,57.2645,57.7038,307200.0],["2021-04-06",57.2553,58.7745,56.8252,57.7587,209400.0],["2021-04-07",57.7404,57.9692,56.7977,57.0357,223400.0],["2021-04-08",57.2553,59.1315,57.0631,58.8935,331300.0],["2021-04-09",58.8661,60.4494,58.079,60.3853,408100.0],["2021-04-12",60.0284,60.367,58.8752,59.3145,226200.0],["2021-04-13",59.0308,59.1498,58.0058,58.5915,174700.0],["2021-04-14",58.4542,60.0558,58.4268,59.104,155800.0],["2021-04-15",59.6074,59.7355,58.7196,59.5525,117200.0],["2021-04-16",60.4036,60.6965,59.3969,59.4609,244900.0],["2021-04-19",59.0308,59.4243,57.6305,58.921,196900.0],["2021-04-20",59.104,59.104,57.2736,58.0515,280900.0],["2021-04-21",57.8227,59.2871,57.3011,59.2413,174100.0],["2021-04-22",59.9002,60.4402,59.4243,59.525,311700.0],["2021-04-23",59.763,61.8313,59.5616,61.4469,227500.0],["2021-04-26",61.8771,62.4811,61.2456,61.2456,204900.0],["2021-04-27",61.7856,62.6184,61.7032,62.3164,240500.0],["2021-04-28",62.2523,63.0394,62.1791,62.6916,157300.0],["2021-04-29",63.1492,63.4787,61.9595,62.6093,151200.0],["2021-04-30",61.8405,62.6093,61.6849,62.1334,292800.0],["2021-05-03",62.8655,63.0028,61.6483,62.6276,329500.0],["2021-05-04",62.5086,62.7008,61.7215,62.5727,352800.0],["2021-05-05",62.8014,62.8014,61.5385,62.4994,280900.0],["2021-05-06",62.7374,62.8015,61.328,62.3805,208400.0],["2021-05-07",62.0235,62.5086,61.4927,61.6117,294100.0],["2021-05-10",61.7398,61.7398,60.1199,60.1565,351000.0],["2021-05-11",59.1955,59.6257,58.6281,59.3694,183100.0],["2021-05-12",59.0216,59.0216,57.5299,57.9966,326100.0],["2021-05-13",58.079,60.7788,58.079,60.4036,193200.0],["2021-05-14",60.7422,61.5751,60.4677,61.4835,148400.0],["2021-05-17",60.7789,61.932,59.8637,61.7673,158500.0],["2021-05-18",61.6575,61.6849,60.4677,60.5592,143100.0],["2021-05-19",59.5982,59.7447,58.6922,59.4884,251500.0],["2021-05-20",59.3694,59.3694,58.4176,59.3237,233300.0],["2021-05-21",60.1474,60.1474,58.8203,59.1315,148800.0],["2021-05-24",59.2871,60.1199,58.7562,59.946,128800.0],["2021-05-25",60.1016,60.4311,58.2895,58.3444,243800.0],["2021-05-26",58.7471,59.5159,58.5274,59.2871,141900.0],["2021-05-27",60.1474,60.8978,60.0101,60.5134,167300.0],["2021-05-28",60.6507,60.8704,59.5616,59.8636,128000.0],["2021-06-01",60.486,61.3188,59.7904,60.9253,204700.0],["2021-06-02",61.5293,61.5293,60.1748,60.8246,195500.0],["2021-06-03",60.4768,61.0168,59.6348,60.6416,143600.0],["2021-06-04",60.7605,61.2548,60.3121,61.1266,106500.0],["2021-06-07",60.9802,61.0809,60.3761,60.8429,114600.0],["2021-06-08",60.9802,61.9595,60.4768,61.8405,131000.0],["2021-06-09",61.8588,61.8588,60.7148,60.8978,102100.0],["2021-06-10",61.1632,61.1632,60.129,60.1748,158100.0],["2021-06-11",60.2755,61.0442,59.9185,60.4036,131400.0],["2021-06-14",60.5592,61.0351,60.2297,60.907,232900.0],["2021-06-15",61.447,62.1791,60.7514,61.8588,196600.0],["2021-06-16",61.8222,62.0876,60.907,61.813,236500.0],["2021-06-17",61.4927,61.6849,59.7172,59.9735,218800.0],["2021-06-18",59.3603,59.5616,57.4292,57.5482,410400.0],["2021-06-21",58.2895,59.9552,58.0241,59.5982,353000.0],["2021-06-22",60.8612,65.4281,59.0583,65.3732,959000.0],["2021-06-23",65.3732,65.84,63.8174,64.5953,474300.0],["2021-06-24",65.4647,66.8101,64.7691,66.563,357700.0],["2021-06-25",66.5721,68.4849,66.1694,66.9473,821200.0],["2021-06-28",66.8924,67.2036,65.483,66.087,371500.0],["2021-06-29",66.2426,66.6819,65.6111,65.8216,309500.0],["2021-06-30",65.6386,66.6453,65.2908,66.3982,261000.0],["2021-07-01",66.81,67.2951,66.6178,67.0938,159000.0],["2021-07-02",67.2221,67.2221,65.1045,65.1504,169000.0],["2021-07-06",64.6095,65.1137,61.4377,61.7402,444900.0],["2021-07-07",61.4102,62.5102,60.8235,62.1252,449800.0],["2021-07-08",60.741,62.7027,59.8059,61.3552,295400.0],["2021-07-09",62.3361,63.9953,61.8594,63.2711,258000.0],["2021-07-12",62.5011,63.5094,62.1344,63.2711,191600.0],["2021-07-13",62.7119,63.3719,62.1527,62.2077,223800.0],["2021-07-14",62.5102,63.2528,61.9144,62.1435,163600.0],["2021-07-15",61.5018,62.3819,61.291,61.7677,191500.0],["2021-07-16",62.4002,62.7211,60.2826,60.411,248900.0],["2021-07-19",58.6509,60.0076,58.2751,58.9901,211600.0],["2021-07-20",59.4209,61.3919,59.0451,60.8418,314500.0],["2021-07-21",61.621,62.5286,60.9885,61.1902,232000.0],["2021-07-22",60.6218,61.1535,59.6226,59.8701,180000.0],["2021-07-23",60.6402,60.7318,59.9068,60.5851,196100.0],["2021-07-26",60.8418,61.3735,60.7226,61.2452,194800.0],["2021-07-27",60.7227,61.511,60.6035,61.4285,281100.0],["2021-07-28",62.0702,63.0144,60.9977,62.4186,267400.0],["2021-07-29",62.8861,63.7295,62.4277,63.1428,208700.0],["2021-07-30",62.6386,63.4819,62.6294,63.0144,219900.0],["2021-08-02",63.0878,64.6187,62.1802,62.1894,308400.0],["2021-08-03",62.5011,62.8036,60.6035,62.6844,483500.0],["2021-08-04",61.7402,62.3177,60.4935,60.6218,262100.0],["2021-08-05",60.9702,62.5286,60.9152,61.9235,152000.0],["2021-08-06",62.8678,63.1978,61.896,62.1802,139900.0],["2021-08-09",61.8502,61.8502,61.0252,61.1077,125800.0],["2021-08-10",61.401,62.0794,60.741,61.9694,143800.0],["2021-08-11",62.0152,63.0603,61.4469,62.9228,265000.0],["2021-08-12",63.1703,63.2894,62.5652,62.8494,164200.0],["2021-08-13",62.9136,62.9869,61.8135,62.2627,168400.0],["2021-08-16",61.7677,63.1153,61.3277,62.2902,188200.0],["2021-08-17",61.4377,62.3636,61.0985,62.006,155100.0],["2021-08-18",61.7219,62.5927,61.4927,61.5385,138100.0],["2021-08-19",60.7502,61.511,60.6402,60.9243,188000.0],["2021-08-20",60.9243,61.9969,60.6768,61.6485,177500.0],["2021-08-23",62.0061,63.757,61.6669,63.4728,150000.0],["2021-08-24",63.3261,64.032,62.8219,63.1428,129100.0],["2021-08-25",63.2161,64.4537,63.2161,63.7936,100600.0],["2021-08-26",63.9495,64.5637,63.5461,63.5645,125200.0],["2021-08-27",63.5003,65.8745,63.5003,65.6362,247700.0],["2021-08-30",65.8654,65.9021,65.022,65.3612,121700.0],["2021-08-31",65.1228,65.6179,64.2795,64.802,174000.0],["2021-09-01",65.1137,65.4437,63.7294,65.0128,148300.0],["2021-09-02",65.5079,66.1587,64.7928,66.1496,156300.0],["2021-09-03",65.792,66.3879,65.5629,65.8104,185700.0],["2021-09-07",66.0762,68.5238,66.0304,66.8921,367700.0],["2021-09-08",69.7064,70.1281,66.0579,66.6721,615500.0],["2021-09-09",68.1205,69.8439,66.8554,69.0922,553500.0],["2021-09-10",69.248,69.6697,66.6079,66.8279,331500.0],["2021-09-13",67.5063,67.5063,66.3696,67.0938,299500.0],["2021-09-14",67.2221,68.1297,66.6446,67.0663,270800.0],["2021-09-15",67.3229,68.5605,67.0846,68.1296,382000.0],["2021-09-16",67.9371,68.6247,66.8921,67.0296,223200.0],["2021-09-17",67.1763,67.2038,66.1587,66.8829,673500.0],["2021-09-20",65.1778,66.2962,63.4178,64.8112,312000.0],["2021-09-21",65.242,66.0212,64.5178,65.3429,325500.0],["2021-09-22",65.9948,67.5467,65.6275,67.0967,187900.0],["2021-09-23",67.3079,69.2271,67.2987,68.5016,274800.0],["2021-09-24",67.8405,69.5025,67.8221,68.4374,291400.0],["2021-09-27",68.8598,70.0168,68.6761,69.2271,285200.0],["2021-09-28",68.8138,69.1444,66.9131,66.9773,316400.0],["2021-09-29",67.4456,67.6109,66.509,67.262,553800.0],["2021-09-30",68.0609,68.2537,66.3254,66.4448,326900.0],["2021-10-01",66.6468,68.7955,66.4539,68.7312,305000.0],["2021-10-04",68.869,69.6678,68.52,69.5026,218600.0],["2021-10-05",69.6586,71.2748,69.0067,71.2288,382100.0],["2021-10-06",70.4484,70.9809,67.8864,70.2096,273200.0],["2021-10-07",70.8156,71.5594,70.3106,70.8891,715800.0],["2021-10-08",70.7973,70.9075,69.6862,69.8698,261100.0],["2021-10-11",70.2004,70.7146,68.5384,68.5384,188100.0],["2021-10-12",68.7496,69.6035,68.7496,68.9975,254900.0],["2021-10-13",68.924,69.3281,68.0517,68.2537,212100.0],["2021-10-14",69.0342,70.1637,68.7588,69.025,137100.0],["2021-10-15",70.2555,70.5769,68.9975,69.0985,256200.0],["2021-10-18",68.6761,69.9525,68.6761,69.8607,169500.0],["2021-10-19",69.8331,69.8882,68.419,68.5476,227000.0],["2021-10-20",68.2354,68.3272,66.6927,67.8497,243600.0],["2021-10-21",68.0701,68.0701,66.1326,66.8855,309200.0],["2021-10-22",67.5191,68.1986,67.0141,67.0875,210400.0],["2021-10-25",67.0508,69.172,66.8121,69.1261,196300.0],["2021-10-26",69.1536,69.8882,68.3915,69.2271,269900.0],["2021-10-27",68.6669,69.8974,68.0242,68.1986,182500.0],["2021-10-28",68.7587,70.081,68.7037,69.9708,250200.0],["2021-10-29",70.0535,71.2748,69.7321,70.8983,233100.0],["2021-11-01",71.3574,73.4969,70.8983,73.3776,247100.0],["2021-11-02",73.4694,74.0203,72.8358,72.8909,261100.0],["2021-11-03",72.9092,74.0479,72.3675,73.4418,270300.0],["2021-11-04",74.0846,75.3518,73.5612,75.1773,298300.0],["2021-11-05",75.8752,77.3536,75.6824,76.4262,312700.0],["2021-11-08",77.1332,77.7576,75.3702,75.3702,279600.0],["2021-11-09",75.3885,75.7283,74.507,74.8284,283000.0],["2021-11-10",74.3601,75.361,73.6898,74.4152,246700.0],["2021-11-11",74.6815,75.3885,74.305,75.0672,190200.0],["2021-11-12",75.5905,76.6282,74.6172,74.6264,138000.0],["2021-11-15",74.7274,74.7274,73.8459,74.2683,189000.0],["2021-11-16",73.9928,75.8569,73.6531,74.9845,163700.0],["2021-11-17",75.0212,75.2233,73.1205,73.7908,187500.0],["2021-11-18",74.7641,75.7466,74.1397,75.462,296300.0],["2021-11-19",74.7458,76.5272,74.3968,75.3702,194100.0],["2021-11-22",75.7467,77.1791,74.6172,74.8835,259900.0],["2021-11-23",74.5805,75.3793,73.4877,74.4244,179700.0],["2021-11-24",73.8,75.3977,73.8,74.4795,161500.0],["2021-11-26",71.7523,72.8725,68.3547,68.7679,192800.0],["2021-11-29",69.9341,70.4943,68.6486,69.1536,357800.0],["2021-11-30",68.318,69.0526,66.2611,66.7937,342900.0],["2021-12-01",69.172,69.3556,64.7919,64.8929,395600.0],["2021-12-02",64.9205,67.2069,64.7552,66.9223,226600.0],["2021-12-03",67.0784,67.5283,64.544,65.4439,317100.0],["2021-12-06",67.06,68.8689,66.1693,68.6302,394000.0],["2021-12-07",69.3832,70.1086,68.7955,69.1169,304300.0],["2021-12-08",71.1738,71.8992,69.0618,69.7688,536000.0],["2021-12-09",70.4392,70.9809,69.0342,69.9433,327800.0],["2021-12-10",70.7055,71.8257,70.5126,71.4584,586000.0],["2021-12-13",70.935,70.935,69.7597,70.2096,453900.0],["2021-12-14",69.8056,71.7614,69.5668,70.1545,638800.0],["2021-12-15",70.1912,70.7422,68.8139,70.2922,590400.0],["2021-12-16",71.137,71.3758,68.1619,68.5751,567600.0],["2021-12-17",67.6385,68.5108,66.6284,67.1702,2105300.0],["2021-12-20",66.232,66.5999,64.1257,65.6801,539000.0],["2021-12-21",66.5355,68.8901,66.1952,68.3934,304800.0],["2021-12-22",68.3935,68.8441,67.8784,68.7154,270800.0],["2021-12-23",68.7246,69.8927,68.513,69.4512,360200.0],["2021-12-27",69.6259,70.7664,69.35,70.7113,167500.0],["2021-12-28",70.3709,71.1251,70.1318,70.187,164900.0],["2021-12-29",70.3986,70.9136,69.6076,70.8216,124200.0],["2021-12-30",70.8032,71.3367,69.5616,69.5983,199200.0],["2021-12-31",69.396,70.0582,69.1293,69.6535,303100.0],["2022-01-03",69.6995,71.0332,69.5616,70.3986,330000.0],["2022-01-04",70.794,71.9897,70.1962,71.8058,281300.0],["2022-01-05",71.5666,72.1921,69.2948,69.4972,314200.0],["2022-01-06",69.8467,71.539,69.8007,71.3183,314700.0],["2022-01-07",70.978,70.978,66.0297,66.0941,438400.0],["2022-01-10",65.6802,66.1676,63.859,66.0849,481600.0],["2022-01-11",66.1308,67.7128,65.1191,67.4921,278200.0],["2022-01-12",67.86,68.0072,66.3424,67.2713,355100.0],["2022-01-13",67.814,68.651,67.0322,67.4185,220400.0],["2022-01-14",66.508,68.1543,66.278,67.5105,173100.0],["2022-01-18",66.6643,66.7103,65.3307,66.0573,277800.0],["2022-01-19",66.2136,66.2688,64.2178,64.5949,205200.0],["2022-01-20",64.5397,65.1743,62.277,62.3414,202200.0],["2022-01-21",62.3322,64.0798,61.9091,62.1575,294800.0],["2022-01-24",60.5939,64.6133,60.4191,64.2913,355600.0],["2022-01-25",63.114,63.1416,61.3389,61.8447,434600.0],["2022-01-26",63.114,63.3808,59.95,60.8146,347200.0],["2022-01-27",60.9802,61.7896,58.3865,58.6808,598800.0],["2022-01-28",59.0671,59.389,57.2276,59.3706,661400.0],["2022-01-31",59.0671,61.2101,59.0395,61.0538,724800.0],["2022-02-01",61.6516,62.8565,61.2101,62.4978,779400.0],["2022-02-02",62.6542,63.1048,61.67,62.2311,326300.0],["2022-02-03",61.3849,62.9577,61.3849,62.4702,335900.0],["2022-02-04",61.9459,63.0588,61.1641,62.277,410000.0],["2022-02-07",62.0931,62.7369,61.2745,61.7712,434100.0],["2022-02-08",61.7712,63.206,61.6608,62.8381,296200.0],["2022-02-09",63.6935,64.3097,63.0404,63.2888,300400.0],["2022-02-10",61.808,64.1258,61.808,62.6082,329300.0],["2022-02-11",62.8933,63.2336,61.3849,61.7528,317200.0],["2022-02-14",61.8356,62.8197,61.2009,61.6792,386400.0],["2022-02-15",62.507,63.6015,62.2954,63.4543,288100.0],["2022-02-16",63.1784,63.7395,62.6542,62.7369,312800.0],["2022-02-17",62.1299,62.3506,60.1524,60.1984,505300.0],["2022-02-18",60.0328,61.2009,60.0328,60.879,489100.0],["2022-02-22",60.9066,61.67,58.9567,59.4718,274500.0],["2022-02-23",60.3915,60.6767,58.8187,58.9383,581500.0],["2022-02-24",57.9818,59.1958,57.3379,59.1131,411300.0],["2022-02-25",59.7109,61.4493,59.389,61.1917,701600.0],["2022-02-28",60.0328,61.4677,60.0144,60.9434,494600.0],["2022-03-01",60.5479,60.8422,57.669,58.3037,583700.0],["2022-03-02",59.0947,60.8054,58.7912,60.5111,444300.0],["2022-03-03",60.6675,61.3573,60.0328,60.6675,305500.0],["2022-03-04",59.6833,59.6833,58.1105,58.6072,525600.0],["2022-03-07",58.644,58.6716,56.0043,56.0871,414600.0],["2022-03-08",56.3538,57.8162,55.5904,56.1146,375600.0],["2022-03-09",58.9567,60.1708,57.8714,58.1565,503500.0],["2022-03-10",56.7953,57.669,55.7375,56.0687,805700.0],["2022-03-11",56.6757,56.6941,54.7442,56.0227,507300.0],["2022-03-14",56.5929,57.8162,56.1606,57.6598,743800.0],["2022-03-15",58.1841,59.9133,58.1841,59.5913,521100.0],["2022-03-16",60.1156,60.9618,59.0763,60.2812,407700.0],["2022-03-17",59.6557,60.6491,59.6557,60.3363,280600.0],["2022-03-18",59.9685,61.3665,59.6281,61.2653,857600.0],["2022-03-21",60.7962,61.2837,59.251,59.6833,313000.0],["2022-03-22",60.318,61.0722,59.1866,59.343,363100.0],["2022-03-23",59.1683,59.1774,58.2669,58.5888,317500.0],["2022-03-24",58.7912,59.5913,58.2025,58.9751,198900.0],["2022-03-25",59.2239,59.7123,58.929,59.2147,314300.0],["2022-03-28",58.9751,59.9519,58.8277,59.7491,406200.0],["2022-03-29",61.0024,63.601,61.0024,62.5136,703400.0],["2022-03-30",62.1542,62.5136,60.9471,61.1867,420800.0],["2022-03-31",60.9655,61.6105,59.7584,59.8413,462100.0],["2022-04-01",60.1915,60.9839,59.8689,60.6522,583000.0],["2022-04-04",60.9747,61.6105,60.5232,60.8457,450300.0],["2022-04-05",60.6338,61.0116,59.6662,59.786,312500.0],["2022-04-06",59.6109,60.4955,58.7632,59.7215,546400.0],["2022-04-07",59.7123,60.3205,59.1594,59.7676,450800.0],["2022-04-08",59.7399,60.7628,59.4543,59.5556,334600.0],["2022-04-11",59.0857,60.1362,58.9935,59.4727,299900.0],["2022-04-12",60.0625,61.0484,59.8137,60.1822,301600.0],["2022-04-13",60.2836,61.242,60.2836,60.9471,224600.0],["2022-04-14",61.0392,61.7303,60.3942,60.4587,185000.0],["2022-04-18",60.2007,61.0484,59.8413,60.1546,176000.0],["2022-04-19",60.256,61.7211,60.2375,61.2972,260100.0],["2022-04-20",61.9054,62.7348,61.5,61.6382,166700.0],["2022-04-21",62.3293,62.5044,61.0945,61.3249,174200.0],["2022-04-22",60.772,61.0945,59.5372,59.7307,202100.0],["2022-04-25",59.5833,59.9703,58.4775,59.8044,204300.0],["2022-04-26",58.9751,59.6939,56.9847,57.0584,269800.0],["2022-04-27",57.2519,57.8417,56.3673,56.6437,230600.0],["2022-04-28",57.3625,58.9014,56.5147,58.3946,190700.0],["2022-04-29",57.8048,58.5881,56.4134,56.6161,207400.0],["2022-05-02",56.8925,57.6574,55.9434,57.2427,380300.0],["2022-05-03",57.1782,58.8737,57.1506,58.3024,287500.0],["2022-05-04",58.4867,59.8966,57.4639,59.8137,228700.0],["2022-05-05",58.7908,59.3161,56.4134,57.1321,234100.0],["2022-05-06",56.8649,56.9663,55.4458,56.2844,206800.0],["2022-05-09",55.6393,56.9386,55.6393,56.054,221100.0],["2022-05-10",56.699,57.6021,54.8929,55.8605,230900.0],["2022-05-11",55.9158,56.4779,53.9438,54.1926,238100.0],["2022-05-12",54.1742,55.0588,52.1561,53.225,425400.0],["2022-05-13",53.8701,55.7315,53.7964,54.0267,426800.0],["2022-05-16",53.6673,54.8376,53.308,54.4045,239500.0],["2022-05-17",55.409,56.8373,55.28,56.524,235100.0],["2022-05-18",55.326,55.8973,52.8104,53.4093,371600.0],["2022-05-19",53.0499,53.8609,52.5616,53.0039,295000.0],["2022-05-20",53.5015,53.5015,51.4926,53.0039,241300.0],["2022-05-23",53.7595,54.1557,52.3312,53.4554,254400.0],["2022-05-24",53.0868,54.1097,52.2943,53.9069,318100.0],["2022-05-25",53.4923,54.7731,53.1513,54.7363,273800.0],["2022-05-26",55.197,55.6209,54.81,55.3076,288100.0],["2022-05-27",55.8421,56.9018,55.8421,56.3857,184000.0],["2022-05-31",55.9803,56.9478,55.2154,56.6345,272900.0],["2022-06-01",56.782,56.8096,54.9206,55.6578,190600.0],["2022-06-02",55.8881,57.5837,55.8605,57.5744,177700.0],["2022-06-03",57.1321,57.5468,56.3949,56.8373,170500.0],["2022-06-06",56.782,57.1598,56.2014,56.9018,214300.0],["2022-06-07",56.1554,57.6666,56.1093,57.5837,195400.0],["2022-06-08",57.0676,57.1137,56.2936,56.4779,184100.0],["2022-06-09",56.3949,56.441,54.9482,55.0127,255800.0],["2022-06-10",54.1465,54.2663,51.3452,51.7138,347300.0],["2022-06-13",50.1841,50.3039,48.765,49.5667,361300.0],["2022-06-14",49.7326,50.5251,49.1981,50.5066,433700.0],["2022-06-15",51.2623,51.465,50.1196,50.3408,413900.0],["2022-06-16",49.1613,49.1613,47.4565,47.9633,378900.0],["2022-06-17",47.9818,48.5807,47.0695,47.7698,727400.0],["2022-06-21",48.59,49.9722,47.9818,49.6128,755000.0],["2022-06-22",52.5708,53.3633,50.4145,52.1838,640700.0],["2022-06-23",52.1469,52.2022,51.1056,51.3913,430800.0],["2022-06-24",51.7414,53.0315,51.5479,52.7551,1695700.0],["2022-06-27",53.2619,53.8793,52.2206,53.4923,325700.0],["2022-06-28",53.8701,54.0728,52.6537,52.7643,556200.0],["2022-06-29",53.0315,53.225,52.0547,53.2066,319300.0],["2022-06-30",52.3957,53.8793,51.935,53.4646,284300.0],["2022-07-01",53.0499,53.953,52.7366,53.824,303000.0],["2022-07-05",52.7061,53.4729,52.1241,53.4729,440500.0],["2022-07-06",53.8794,54.4337,53.0202,54.2859,330900.0],["2022-07-07",54.5631,56.7434,54.5631,56.5124,353500.0],["2022-07-08",56.5124,56.651,55.7918,56.5032,228100.0],["2022-07-11",55.6348,56.069,54.5538,54.7017,205300.0],["2022-07-12",54.3598,55.3668,53.8702,54.1566,304800.0],["2022-07-13",53.4545,55.0158,53.0942,54.1843,199300.0],["2022-07-14",53.2697,53.7224,52.623,53.5746,171900.0],["2022-07-15",54.4522,54.6462,53.4452,54.6278,324600.0],["2022-07-18",55.219,56.1983,55.1451,55.4869,298700.0],["2022-07-19",56.4016,58.0183,56.3277,57.8613,365100.0],["2022-07-20",57.695,58.5172,57.4086,58.2493,426300.0],["2022-07-21",58.2031,59.0161,57.8797,58.9976,320200.0],["2022-07-22",58.5726,59.0623,57.2423,57.6857,293800.0],["2022-07-25",57.9721,58.3879,57.3531,57.8243,282900.0],["2022-07-26",57.5749,57.8428,56.9189,57.7689,286900.0],["2022-07-27",57.852,59.478,57.852,59.2563,254000.0],["2022-07-28",59.1824,59.8753,58.7297,59.8476,206300.0],["2022-07-29",60.0416,60.6975,59.6813,60.522,325700.0],["2022-08-01",60.097,61.0948,59.4318,60.6051,260000.0],["2022-08-02",60.2448,60.485,59.0161,59.247,276400.0],["2022-08-03",59.478,60.6051,58.896,60.2171,269800.0],["2022-08-04",60.0785,60.522,59.5889,59.8198,183900.0],["2022-08-05",59.1454,60.2818,59.0715,59.7459,140800.0],["2022-08-08",59.7367,60.2356,59.3579,59.6443,181600.0],["2022-08-09",60.0138,60.0138,58.9145,59.3394,196800.0],["2022-08-10",60.6513,61.067,59.709,59.7736,298000.0],["2022-08-11",60.0508,60.328,59.478,59.6166,216900.0],["2022-08-12",59.7921,60.6421,59.7644,60.5127,231700.0],["2022-08-15",60.1524,60.7807,59.4688,60.5589,218600.0],["2022-08-16",60.0416,61.5752,60.0416,61.5659,226000.0],["2022-08-17",60.9747,61.3257,60.7345,60.9469,258700.0],["2022-08-18",60.947,61.4089,60.6051,61.2611,161600.0],["2022-08-19",60.9931,61.0855,60.06,60.9377,221800.0],["2022-08-22",60.1155,60.1155,58.859,59.3025,173400.0],["2022-08-23",58.9145,59.709,58.6835,58.9976,205200.0],["2022-08-24",58.7297,59.7829,58.7297,59.4041,134400.0],["2022-08-25",59.5334,60.6328,59.3025,60.6328,141600.0],["2022-08-26",60.7899,60.9839,57.8428,57.9352,298600.0],["2022-08-29",57.3809,58.3417,57.1868,57.7781,218700.0],["2022-08-30",57.889,57.9998,56.4016,56.5032,225300.0],["2022-08-31",56.7064,57.2608,56.2168,56.2815,335000.0],["2022-09-01",56.0135,56.4847,55.4315,55.838,300000.0],["2022-09-02",56.3092,56.9374,54.9973,55.3299,270400.0],["2022-09-06",55.8195,55.8195,54.4615,55.644,286200.0],["2022-09-07",54.2305,55.0065,49.1308,49.1862,944600.0],["2022-09-08",48.9275,48.9645,47.2831,47.4401,678500.0],["2022-09-09",47.9575,48.8998,47.9483,48.0776,427400.0],["2022-09-12",48.6134,49.6389,48.2439,49.0292,674600.0],["2022-09-13",47.8559,48.4009,47.5787,47.7727,441900.0],["2022-09-14",47.9298,48.7335,47.5325,47.6341,611200.0],["2022-09-15",47.2923,48.0499,46.8027,46.8304,451000.0],["2022-09-16",46.3315,46.3315,45.2783,45.5277,1015800.0],["2022-09-19",45.0935,45.8141,45.0935,45.6294,481900.0],["2022-09-20",45.1674,46.4516,44.6039,46.0543,565700.0],["2022-09-21",46.3038,46.7472,44.9827,45.4076,502300.0],["2022-09-22",45.4632,45.6949,44.5366,44.5551,366400.0],["2022-09-23",43.8971,44.2215,43.0631,43.8601,426700.0],["2022-09-26",43.823,44.8238,43.823,43.8601,340200.0],["2022-09-27",44.379,44.8238,43.5079,43.8879,415200.0],["2022-09-28",44.4254,44.8609,43.7118,44.4902,399600.0],["2022-09-29",44.0732,44.2678,43.1743,44.1659,330700.0],["2022-09-30",44.2493,44.8238,43.4616,43.5079,318500.0],["2022-10-03",44.0084,45.4632,43.3504,45.2594,453600.0],["2022-10-04",45.9173,47.085,45.9173,47.0294,452000.0],["2022-10-05",46.2509,47.1683,45.9081,47.0942,411500.0],["2022-10-06",46.9367,47.3815,46.6865,47.0479,306700.0],["2022-10-07",46.705,46.9274,45.6023,46.3158,492800.0],["2022-10-10",46.6679,47.1405,45.9915,46.6309,275600.0],["2022-10-11",46.6401,47.678,46.149,46.8255,347700.0],["2022-10-12",46.9923,47.1869,46.5475,46.8718,481700.0],["2022-10-13",46.1861,48.1877,45.5003,47.9653,412700.0],["2022-10-14",48.4657,48.475,47.4278,47.5112,318600.0],["2022-10-17",48.1877,48.8457,47.9931,48.6047,279500.0],["2022-10-18",49.448,49.9021,48.6881,49.2534,192600.0],["2022-10-19",48.753,49.3646,48.0024,48.5028,181600.0],["2022-10-20",48.5769,49.1885,47.678,47.8819,180100.0],["2022-10-21",47.6688,48.6325,47.1127,48.4379,270200.0],["2022-10-24",48.7901,49.5407,48.5491,49.17,204800.0],["2022-10-25",48.7808,49.6426,48.6325,49.5221,230700.0],["2022-10-26",49.7353,50.6805,49.1607,49.7445,172200.0],["2022-10-27",50.2635,51.774,50.0967,50.9307,415100.0],["2022-10-28",51.0882,52.5339,50.7917,52.2929,253700.0],["2022-10-31",51.8111,52.4227,51.5052,51.5145,235000.0],["2022-11-01",52.0983,52.2466,51.5423,51.7832,206600.0],["2022-11-02",51.7091,51.9315,49.4665,49.5592,293600.0],["2022-11-03",49.0959,49.8835,48.5862,49.2163,194800.0],["2022-11-04",50.1245,50.3098,48.9847,49.7909,182300.0],["2022-11-07",49.8465,50.245,49.4017,49.8279,215300.0],["2022-11-08",49.9113,50.8288,49.5221,49.726,300300.0],["2022-11-09",49.4295,50.1152,49.0866,49.2812,231200.0],["2022-11-10",51.1438,52.8953,51.1438,52.8489,230000.0],["2022-11-11",52.8026,53.2289,52.2559,52.7377,218600.0],["2022-11-14",52.1354,52.8953,52.0798,52.1632,165100.0],["2022-11-15",52.8582,53.9795,52.5709,52.7192,213200.0],["2022-11-16",52.3949,52.886,52.1076,52.2281,185400.0],["2022-11-17",51.7833,51.9779,51.1531,51.6257,216900.0],["2022-11-18",52.3207,53.2196,51.9779,52.2837,159700.0],["2022-11-21",52.0891,52.8489,52.0891,52.469,161600.0],["2022-11-22",52.8397,52.8397,51.9779,52.7377,176500.0],["2022-11-23",52.5617,53.0065,52.2559,52.4505,175100.0],["2022-11-25",51.8945,52.6173,51.8945,52.0427,124900.0],["2022-11-28",51.635,52.0613,50.9122,51.0512,453100.0],["2022-11-29",51.1809,51.5516,50.9678,51.3014,397500.0],["2022-11-30",51.2272,52.8489,50.3654,52.8489,473400.0],["2022-12-01",53.2011,53.7478,52.3763,52.7285,253900.0],["2022-12-02",52.052,52.8953,51.774,52.608,270000.0],["2022-12-05",52.2929,52.3207,51.0512,51.4126,222000.0],["2022-12-06",51.1994,51.4589,50.5137,50.7454,197800.0],["2022-12-07",50.5878,50.6712,49.9948,49.9948,244400.0],["2022-12-08",47.7244,48.095,45.5096,47.2796,688000.0],["2022-12-09",46.6587,47.7892,46.4733,47.2703,383800.0],["2022-12-12",47.5112,48.4564,47.4093,47.8263,469300.0],["2022-12-13",49.4295,49.8743,47.6224,47.7151,616100.0],["2022-12-14",47.5854,48.336,47.0293,47.4371,426300.0],["2022-12-15",46.8903,47.0016,45.1296,45.5281,441400.0],["2022-12-16",45.0092,46.0471,44.9165,45.9544,1921800.0],["2022-12-19",46.0378,46.4826,45.732,45.9081,420300.0],["2022-12-20",45.9917,46.5773,45.5827,46.4936,368700.0],["2022-12-21",46.9677,48.1203,46.819,48.0459,365200.0],["2022-12-22",47.5905,47.5905,46.0661,46.3263,377800.0],["2022-12-23",46.2984,47.386,45.9824,47.3581,144500.0],["2022-12-27",47.4324,47.8042,46.9212,47.4603,176400.0],["2022-12-28",47.6555,47.8693,46.4379,46.4472,155700.0],["2022-12-29",46.6981,47.544,46.6517,47.2001,162400.0],["2022-12-30",46.6424,47.544,46.4565,47.0513,329600.0],["2023-01-03",47.2651,47.8507,46.3077,46.6424,347400.0],["2023-01-04",47.1536,47.3395,46.6517,47.2651,484800.0],["2023-01-05",47.2651,47.2651,46.317,46.3728,315200.0],["2023-01-06",46.9212,48.2132,46.726,48.2132,172100.0],["2023-01-09",48.52,48.6687,47.8321,47.8786,228600.0],["2023-01-10",47.5905,49.3844,47.5905,49.1892,262600.0],["2023-01-11",49.31,49.4216,48.6687,49.1427,199400.0],["2023-01-12",49.4123,49.9793,48.9103,49.8398,232500.0],["2023-01-13",49.4959,49.8863,49.2729,49.3286,200600.0],["2023-01-17",49.1985,49.812,49.1241,49.1427,193200.0],["2023-01-18",49.4216,50.4719,48.836,48.8918,226800.0],["2023-01-19",48.743,49.4773,48.7151,48.9661,206600.0],["2023-01-20",49.1241,49.9607,48.9382,49.9514,167900.0],["2023-01-23",50.0536,51.0761,49.9142,50.853,166300.0],["2023-01-24",50.4998,51.3642,50.4161,50.6485,139400.0],["2023-01-25",50.0536,51.2434,49.5889,51.0017,173700.0],["2023-01-26",51.3921,51.578,50.7136,51.5222,184900.0],["2023-01-27",51.0668,51.8104,50.7786,50.853,169500.0],["2023-01-30",50.5184,51.0854,49.9886,50.0815,171600.0],["2023-01-31",50.286,51.2434,49.8863,50.1838,635600.0],["2023-02-01",50.0536,51.6895,49.7283,51.4293,372500.0],["2023-02-02",51.9405,53.7902,51.8476,53.6322,266200.0],["2023-02-03",53.1675,54.1156,53.1489,53.1675,257600.0],["2023-02-06",52.87,53.2232,52.3867,53.0466,192600.0],["2023-02-07",52.4425,53.7159,52.1822,53.6043,190700.0],["2023-02-08",53.2139,53.5021,52.238,52.7771,245500.0],["2023-02-09",53.2325,53.6508,51.6617,51.6617,167400.0],["2023-02-10",51.5966,52.2751,51.3456,51.8197,188600.0],["2023-02-13",51.7639,52.4517,51.5594,52.2472,151400.0],["2023-02-14",51.987,52.6562,51.6617,52.0056,252600.0],["2023-02-15",51.6431,52.9072,51.6431,52.7678,111100.0],["2023-02-16",51.7732,52.805,51.6803,52.5447,156500.0],["2023-02-17",52.7399,53.5857,52.461,53.3627,186100.0],["2023-02-21",52.6748,53.0652,52.3867,52.6376,418700.0],["2023-02-22",52.4796,52.7213,51.4944,51.8662,326200.0],["2023-02-23",52.2565,52.6562,51.8476,52.2751,157800.0],["2023-02-24",51.7825,51.8011,51.169,51.7453,166000.0],["2023-02-27",52.2287,52.4146,51.5966,51.6524,169300.0],["2023-02-28",51.5687,52.554,51.5408,51.9498,501500.0],["2023-03-01",51.8847,53.0373,51.6617,52.8886,243400.0],["2023-03-02",52.5819,52.9909,52.1543,52.554,200400.0],["2023-03-03",52.8979,53.0094,52.1171,52.2194,267300.0],["2023-03-06",52.0985,52.3588,51.2155,51.5037,301100.0],["2023-03-07",51.671,51.8476,51.0203,51.2341,252800.0],["2023-03-08",54.0691,55.6864,53.3719,54.0412,531500.0],["2023-03-09",54.3108,54.6733,52.5354,52.5912,392000.0],["2023-03-10",52.396,52.396,50.6206,50.9088,383500.0],["2023-03-13",49.9979,50.0257,47.4045,48.6408,532400.0],["2023-03-14",50.2302,50.5556,48.5478,49.1055,448600.0],["2023-03-15",47.9344,48.2039,47.4603,47.7671,411200.0],["2023-03-16",47.042,48.9382,46.6331,48.4921,352300.0],["2023-03-17",48.2225,48.2225,46.2984,46.5029,1745700.0],["2023-03-20",47.1164,47.8879,46.5029,46.5308,387400.0],["2023-03-21",47.3674,47.6927,46.8933,47.1722,332300.0],["2023-03-22",47.3116,47.4603,45.8709,45.8895,310500.0],["2023-03-23",45.8895,46.3263,45.5641,46.0382,532500.0],["2023-03-24",45.6757,46.7725,45.6478,46.6702,363400.0],["2023-03-27",47.2296,47.6678,46.5863,47.3508,240200.0],["2023-03-28",47.0898,47.5839,47.0898,47.3881,178100.0],["2023-03-29",47.8449,48.1339,47.3695,47.5466,291300.0],["2023-03-30",47.8356,48.0407,47.2017,47.6678,251400.0],["2023-03-31",48.0034,48.2738,47.6305,48.2365,279200.0],["2023-04-03",48.0034,48.2365,47.6864,48.0594,293500.0],["2023-04-04",48.2178,48.395,46.7448,46.894,222900.0],["2023-04-05",46.6516,46.6516,46.0176,46.4931,306400.0],["2023-04-06",46.5677,46.6609,45.9431,46.2694,225900.0],["2023-04-10",45.9804,46.8008,45.9804,46.7542,416200.0],["2023-04-11",46.8847,47.3695,46.7448,47.0618,192400.0],["2023-04-12",47.4627,47.6491,47.0991,47.4347,190000.0],["2023-04-13",47.6119,48.1153,47.1457,47.9102,181200.0],["2023-04-14",47.9475,48.1339,47.2483,47.7144,211700.0],["2023-04-17",47.8729,48.0594,47.2576,47.7144,161500.0],["2023-04-18",47.9009,47.9009,46.7075,46.9779,199700.0],["2023-04-19",46.8474,46.8474,46.288,46.5584,233800.0],["2023-04-20",46.1295,46.4558,45.5329,46.2507,290100.0],["2023-04-21",46.3253,46.3533,45.6541,45.7659,172600.0],["2023-04-24",45.6074,45.9058,44.9548,45.1227,147300.0],["2023-04-25",44.7218,44.787,43.5564,43.7522,279000.0],["2023-04-26",43.2674,43.9573,43.2674,43.5937,253600.0],["2023-04-27",43.6776,44.6192,43.659,44.6006,361300.0],["2023-04-28",44.3302,45.104,44.3302,44.7684,223900.0],["2023-05-01",44.6192,45.1133,44.3488,44.3488,182900.0],["2023-05-02",44.0598,44.0598,42.736,43.3233,327600.0],["2023-05-03",43.37,43.8361,43.0437,43.1555,304000.0],["2023-05-04",42.6707,42.9691,41.6639,42.7453,300400.0],["2023-05-05",43.5657,44.3768,43.342,44.2463,258400.0],["2023-05-08",44.4421,44.7311,43.4539,44.0412,210400.0],["2023-05-09",43.8641,44.2743,43.4539,44.0971,218200.0],["2023-05-10",44.8057,45.1133,44.0226,44.6845,171300.0],["2023-05-11",44.1344,44.4514,43.6963,44.4141,247300.0],["2023-05-12",44.6752,44.6752,43.9573,44.5446,221400.0],["2023-05-15",44.5726,45.0481,44.3395,44.7031,292900.0],["2023-05-16",44.5633,44.6938,44.0971,44.237,249700.0],["2023-05-17",44.5726,45.2905,44.1438,45.0854,283200.0],["2023-05-18",45.0015,45.7939,44.843,45.6727,241600.0],["2023-05-19",46.1482,46.1482,45.0947,45.6261,194200.0],["2023-05-22",45.738,46.3999,45.5981,46.288,206200.0],["2023-05-23",46.0736,46.8008,45.7939,46.1295,275800.0],["2023-05-24",46.0456,46.0456,45.0574,45.1972,289200.0],["2023-05-25",44.8616,45.1599,44.3768,44.5446,164600.0],["2023-05-26",44.6938,45.2438,44.6565,45.0015,155200.0],["2023-05-30",45.2811,45.3278,44.3582,44.554,178800.0],["2023-05-31",44.5633,44.6472,43.4073,43.8175,366300.0],["2023-06-01",43.92,44.9176,43.5098,44.526,204400.0],["2023-06-02",45.1413,46.5677,45.1413,46.5211,236400.0],["2023-06-05",46.0363,46.5677,44.6658,45.3371,244300.0],["2023-06-06",45.3371,47.6491,45.3371,47.4627,258300.0],["2023-06-07",47.8915,48.9637,47.7983,48.6187,356600.0],["2023-06-08",48.5162,48.5628,47.4161,47.7797,256600.0],["2023-06-09",47.6678,48.0966,47.0618,47.817,292500.0],["2023-06-12",47.6585,48.3111,47.3974,48.0594,235500.0],["2023-06-13",48.2178,48.973,47.8356,48.339,326700.0],["2023-06-14",48.1619,48.6933,46.316,46.5863,381900.0],["2023-06-15",46.4931,47.2762,46.3439,47.1923,335500.0],["2023-06-16",47.6958,47.9195,47.1177,47.528,854000.0],["2023-06-20",47.4067,47.9009,46.866,47.0711,318600.0],["2023-06-21",46.866,47.183,46.5304,47.0152,344900.0],["2023-06-22",47.0338,47.0432,46.2507,46.7169,278100.0],["2023-06-23",46.0736,47.0338,45.5888,46.3346,2130700.0],["2023-06-26",46.1948,47.8076,46.1948,47.4347,393600.0],["2023-06-27",46.7355,46.7355,45.2998,45.5888,537300.0],["2023-06-28",45.0854,45.4303,44.6006,44.9828,622500.0],["2023-06-29",44.9642,46.1948,44.8336,46.0736,441200.0],["2023-06-30",46.4372,47.1457,46.1855,46.1855,317200.0],["2023-07-03",45.9058,46.6889,45.7473,45.9897,114200.0],["2023-07-05",45.4769,46.3999,44.9269,45.8405,297400.0],["2023-07-06",45.4382,45.8686,44.9142,45.6721,161600.0],["2023-07-07",45.6159,46.7949,45.6159,46.7107,315400.0],["2023-07-10",46.5704,47.5903,46.5704,47.2254,328000.0],["2023-07-11",47.3751,47.6464,47.0663,47.4032,376100.0],["2023-07-12",48.0862,48.5821,47.5061,48.1891,308800.0],["2023-07-13",48.3014,49.3588,47.9552,48.8067,446500.0],["2023-07-14",48.6664,49.5085,48.1143,49.4524,313000.0],["2023-07-17",49.3681,50.0044,49.2933,49.4336,270900.0],["2023-07-18",49.4056,50.622,49.1342,50.5846,266900.0],["2023-07-19",50.8559,51.2583,50.2664,51.1928,267900.0],["2023-07-20",51.0056,51.0056,50.2571,50.491,248500.0],["2023-07-21",50.7437,50.7437,49.6582,49.6582,299700.0],["2023-07-24",49.7799,50.5752,49.7799,50.1916,174000.0],["2023-07-25",49.8921,50.2196,49.5366,49.6676,336900.0],["2023-07-26",49.3026,49.6863,48.657,48.788,264300.0],["2023-07-27",49.2091,49.4524,48.2453,48.5447,214200.0],["2023-07-28",49.0219,49.2371,48.657,48.8535,184100.0],["2023-07-31",49.0032,49.5366,48.9096,49.2933,216200.0],["2023-08-01",49.0781,49.4524,48.2359,49.2184,212000.0],["2023-08-02",48.8348,49.3026,48.6757,49.2091,125600.0],["2023-08-03",48.9751,49.6769,48.657,49.4524,170900.0],["2023-08-04",49.6301,49.7424,48.8816,48.9003,201300.0],["2023-08-07",48.9939,49.6956,48.8535,49.4991,142800.0],["2023-08-08",49.2371,49.3026,48.1517,49.2371,142400.0],["2023-08-09",49.2465,49.4617,48.5822,49.312,218000.0],["2023-08-10",49.574,49.7986,49.0032,49.2933,191500.0],["2023-08-11",49.2184,49.6114,49.0594,49.2278,201900.0],["2023-08-14",48.8535,49.2465,48.6851,49.2371,291600.0],["2023-08-15",48.8067,49.1716,48.264,48.4044,239400.0],["2023-08-16",48.1985,48.7319,47.9739,48.2359,281000.0],["2023-08-17",48.3763,48.5915,48.1049,48.1611,302600.0],["2023-08-18",47.8897,48.5728,47.8897,48.2734,294000.0],["2023-08-21",48.1611,48.4792,47.8429,48.2921,231500.0],["2023-08-22",48.2921,48.5447,47.6745,47.6932,213700.0],["2023-08-23",47.871,48.4231,47.4967,48.4137,271700.0],["2023-08-24",48.3482,48.7787,47.9178,48.3763,286500.0],["2023-08-25",48.7693,49.1342,48.0956,48.8067,173700.0],["2023-08-28",48.8067,49.3681,48.5821,48.6476,204100.0],["2023-08-29",48.4979,48.9845,48.4231,48.6851,206600.0],["2023-08-30",48.395,48.8909,48.395,48.5447,160300.0],["2023-08-31",48.4137,48.6289,47.6184,47.7026,193200.0],["2023-09-01",48.2921,48.6944,48.1985,48.3576,197200.0],["2023-09-05",47.871,48.0769,46.1774,46.9727,318300.0],["2023-09-06",47.347,47.5622,46.4674,46.6639,250100.0],["2023-09-07",45.3914,47.1318,45.2884,45.6253,325900.0],["2023-09-08",45.5504,45.8779,45.1294,45.4475,257200.0],["2023-09-11",45.6253,45.8031,44.8019,44.8299,376700.0],["2023-09-12",44.5773,45.0452,44.3153,44.9703,253000.0],["2023-09-13",44.8767,45.0639,44.5867,44.9797,208300.0],["2023-09-14",45.2604,45.7376,44.6241,44.9235,555600.0],["2023-09-15",44.0159,44.4369,43.4825,44.0533,1176000.0],["2023-09-18",44.1843,45.0077,44.1188,44.7457,315800.0],["2023-09-19",44.7551,45.6066,44.7551,45.2978,198700.0],["2023-09-20",45.5504,46.1774,45.1855,45.2417,220900.0],["2023-09-21",45.0538,45.2323,44.6593,44.6969,163800.0],["2023-09-22",44.6875,45.0538,44.1146,44.1334,167100.0],["2023-09-25",43.9737,44.4527,43.6732,44.3118,273900.0],["2023-09-26",44.2273,44.6593,43.7295,43.7577,353300.0],["2023-09-27",44.1052,44.6875,43.9174,44.4715,221300.0],["2023-09-28",44.4245,45.2229,44.4245,44.9787,378300.0],["2023-09-29",45.082,45.2417,44.5185,44.556,410400.0],["2023-10-02",44.5466,44.7814,44.3118,44.6218,389000.0],["2023-10-03",44.4903,44.8848,44.4339,44.6875,238900.0],["2023-10-04",44.7063,45.2323,44.5091,45.1947,197400.0],["2023-10-05",45.1383,45.298,44.7627,44.9693,301000.0],["2023-10-06",44.819,45.7207,44.819,45.608,352100.0],["2023-10-09",45.2604,45.993,45.2417,45.7676,184300.0],["2023-10-10",45.8521,46.2842,45.8521,46.209,256400.0],["2023-10-11",46.2654,47.2891,46.2654,46.8477,294100.0],["2023-10-12",46.8665,46.8665,46.1809,46.5096,390000.0],["2023-10-13",46.6693,46.8759,45.777,45.8897,335600.0],["2023-10-16",46.3499,46.472,45.5516,45.6173,238100.0],["2023-10-17",45.4295,46.4157,45.4295,46.0682,218500.0],["2023-10-18",45.6549,46.0212,45.2417,45.251,292100.0],["2023-10-19",45.0069,45.5704,44.9411,45.2135,274000.0],["2023-10-20",45.2323,45.3638,43.7953,43.9362,720400.0],["2023-10-23",43.7107,44.171,42.9782,42.9969,356100.0],["2023-10-24",43.1754,43.2411,41.7478,42.2738,304100.0],["2023-10-25",41.9075,42.7715,41.8135,42.4616,277400.0],["2023-10-26",42.734,43.3914,42.4992,42.687,247300.0],["2023-10-27",42.5086,42.8655,41.9638,42.255,214200.0],["2023-10-30",42.687,42.9688,41.945,42.0859,201300.0],["2023-10-31",42.0859,42.8185,42.0765,42.7528,194000.0],["2023-11-01",42.5837,42.903,42.2644,42.8749,357400.0],["2023-11-02",43.3632,44.171,43.0533,44.1334,257200.0],["2023-11-03",45.0632,45.3356,44.8096,44.9129,163800.0],["2023-11-06",44.6406,45.5798,44.4997,45.5328,240700.0],["2023-11-07",45.4389,45.4577,44.7439,44.7533,192600.0],["2023-11-08",44.7251,45.1196,44.4058,44.8096,164800.0],["2023-11-09",44.9035,45.2417,44.6218,44.6687,232700.0],["2023-11-10",44.7627,45.5234,44.556,45.251,170400.0],["2023-11-13",45.0444,45.2323,44.7908,44.8002,159700.0],["2023-11-14",45.8897,47.6742,45.8521,47.5427,255400.0],["2023-11-15",47.5615,48.2847,47.4018,47.5991,279700.0],["2023-11-16",47.5333,47.5521,46.9135,47.2704,175800.0],["2023-11-17",47.43,47.862,47.3361,47.5615,237600.0],["2023-11-20",47.5615,48.4256,47.4676,48.3786,231000.0],["2023-11-21",48.3598,48.5664,47.6272,47.6554,181200.0],["2023-11-22",48.0217,48.3786,47.6742,47.7493,98400.0],["2023-11-24",47.5897,48.1532,47.5897,47.9372,68700.0],["2023-11-27",47.7963,48.341,47.5521,48.2565,132500.0],["2023-11-28",48.2847,48.3786,47.6742,47.8808,247000.0],["2023-11-29",48.2096,48.651,48.0311,48.1344,214100.0],["2023-11-30",48.2941,48.6792,48.0123,48.5946,277500.0],["2023-12-01",48.5101,49.6935,48.4819,49.6935,293200.0],["2023-12-04",49.5526,51.0084,49.5244,50.999,384100.0],["2023-12-05",50.6703,50.6891,49.9283,50.1255,420500.0],["2023-12-06",50.4355,51.7598,48.4819,48.5571,729500.0],["2023-12-07",49.7311,50.6421,48.8952,50.6139,618200.0],["2023-12-08",50.3979,51.5156,50.1631,51.3935,385100.0],["2023-12-11",51.3747,52.8586,51.1681,52.5205,402300.0],["2023-12-12",52.4548,52.699,51.9382,52.5205,288700.0],["2023-12-13",52.2857,53.0559,51.2432,53.0559,859600.0],["2023-12-14",53.4597,54.2768,52.5675,54.0045,561800.0],["2023-12-15",54.0233,54.568,53.6757,54.305,1155900.0],["2023-12-18",54.3989,55.2724,54.0796,54.6244,336800.0],["2023-12-19",54.9812,55.9768,54.8498,55.8453,464500.0],["2023-12-20",55.8264,56.8748,54.9103,54.9386,512900.0],["2023-12-21",55.2409,55.4581,54.1736,55.4109,306000.0],["2023-12-22",55.7603,56.2325,55.2503,55.3636,188000.0],["2023-12-26",55.6753,56.0059,55.1653,55.6187,333200.0],["2023-12-27",55.732,56.2137,55.562,55.7131,362500.0],["2023-12-28",55.5053,56.0342,55.2125,55.9492,230200.0],["2023-12-29",55.9398,56.3553,55.7887,56.0531,309100.0],["2024-01-02",55.5809,56.1098,54.9103,55.1559,265800.0],["2024-01-03",54.6175,54.7592,53.3897,53.4181,575500.0],["2024-01-04",53.6542,53.6542,52.2753,52.6909,376500.0],["2024-01-05",52.3036,53.2386,52.0959,52.1053,192100.0],["2024-01-08",51.9542,53.1347,51.8408,53.1159,297700.0],["2024-01-09",52.417,52.7759,51.9542,52.3036,243200.0],["2024-01-10",52.0486,53.0781,51.7275,52.7192,245100.0],["2024-01-11",52.5775,53.182,52.3509,53.012,355400.0],["2024-01-12",53.6448,53.6448,52.7664,53.012,181400.0],["2024-01-16",52.5775,53.1725,52.4736,53.1631,200200.0],["2024-01-17",52.6436,53.012,52.0109,52.3225,229600.0],["2024-01-18",52.5303,52.7664,52.1903,52.7664,139600.0],["2024-01-19",52.8797,53.2575,52.1997,53.2292,229300.0],["2024-01-22",53.6448,54.1831,53.5031,54.0509,251300.0],["2024-01-23",54.6648,54.8914,54.1925,54.3625,312800.0],["2024-01-24",54.967,55.0142,54.1359,54.5042,172600.0],["2024-01-25",55.1275,55.1275,54.5231,55.0898,278000.0],["2024-01-26",55.4486,55.5525,55.052,55.3542,185700.0],["2024-01-29",55.1464,55.5053,54.8442,55.3731,195900.0],["2024-01-30",55.0331,56.3553,55.0331,56.1098,273300.0],["2024-01-31",55.7792,56.3459,55.3825,55.4109,408000.0],["2024-02-01",55.647,56.0625,54.9103,55.7792,275300.0],["2024-02-02",55.3353,56.4592,55.3353,56.2137,221700.0],["2024-02-05",55.7414,55.9303,55.3542,55.732,208900.0],["2024-02-06",55.6092,56.327,55.2692,55.562,418300.0],["2024-02-07",55.5242,55.5903,55.137,55.3731,267000.0],["2024-02-08",55.3259,55.8453,55.2031,55.7225,264600.0],["2024-02-09",55.6375,56.1664,55.2598,55.6659,277300.0],["2024-02-12",55.9303,57.6964,55.9303,57.4887,377100.0],["2024-02-13",56.1098,56.4214,54.5892,54.9386,444700.0],["2024-02-14",55.5809,56.2325,55.4675,55.902,186800.0],["2024-02-15",56.1759,57.2148,56.1759,56.7331,336700.0],["2024-02-16",56.2892,56.4498,55.4864,55.4959,251300.0],["2024-02-20",54.6931,55.7698,54.6931,55.5714,205400.0],["2024-02-21",55.2031,55.8736,55.2031,55.8548,189400.0],["2024-02-22",55.8359,56.0814,55.4109,56.0059,196700.0],["2024-02-23",56.0531,56.7142,55.7886,56.3175,167100.0],["2024-02-26",55.9964,56.412,55.8359,56.1003,189400.0],["2024-02-27",56.4214,57.347,56.3553,57.2809,368300.0],["2024-02-28",57.1014,58.3481,56.837,57.8287,428500.0],["2024-02-29",59.1887,60.3598,58.5653,60.1237,510000.0],["2024-03-01",60.0103,60.5298,59.3398,60.5204,329600.0],["2024-03-04",60.9076,62.6076,60.8415,62.4659,688600.0],["2024-03-05",61.9842,62.2676,60.0859,60.5015,381200.0],["2024-03-06",65.8187,65.8187,59.8026,61.2665,569900.0],["2024-03-07",62.2109,62.4754,60.7848,61.4176,640200.0],["2024-03-08",61.7859,62.5981,61.3704,61.9559,469400.0],["2024-03-11",61.2665,61.7576,60.7753,61.2192,366100.0],["2024-03-12",61.0587,61.4553,60.5203,60.8603,306900.0],["2024-03-13",60.7092,61.8048,60.6242,60.7659,411800.0],["2024-03-14",60.577,60.832,59.0753,59.6798,570300.0],["2024-03-15",59.3776,60.3881,59.2926,59.9253,3819400.0],["2024-03-18",60.1803,60.7376,59.5759,60.5959,589000.0],["2024-03-19",60.237,61.2098,59.8309,59.9159,409100.0],["2024-03-20",60.0481,61.1909,59.3587,60.8131,295300.0],["2024-03-21",61.0681,62.1353,60.9265,61.767,333700.0],["2024-03-22",62.0126,62.0126,61.0587,61.172,223300.0],["2024-03-25",61.2759,61.4365,60.6431,60.6809,204700.0],["2024-03-26",61.0416,61.5258,60.6429,61.1556,273600.0],["2024-03-27",61.6587,63.1017,61.6207,62.5985,451500.0],["2024-03-28",62.5321,62.8928,62.0954,62.4277,345600.0],["2024-04-01",62.3327,62.3327,61.26,61.4688,351600.0],["2024-04-02",61.0891,61.3549,60.7189,61.0606,417300.0],["2024-04-03",60.5575,61.3359,60.5575,60.9752,238700.0],["2024-04-04",61.6018,61.6018,59.9404,60.0259,311300.0],["2024-04-05",59.9594,60.567,59.817,60.3486,460900.0],["2024-04-08",60.6619,61.1366,60.6334,60.7568,174600.0],["2024-04-09",61.0416,61.5258,60.7568,61.1935,192400.0],["2024-04-10",60.2442,60.5195,59.4942,59.6746,385800.0],["2024-04-11",59.7695,60.4056,59.181,59.4088,243300.0],["2024-04-12",59.2094,59.5037,58.2696,58.374,200900.0],["2024-04-15",58.488,58.7443,57.6146,57.757,203200.0],["2024-04-16",57.4247,57.6431,57.026,57.4057,290200.0],["2024-04-17",57.757,57.9658,56.7507,56.9595,272900.0],["2024-04-18",57.2064,57.662,56.7602,56.9311,279700.0],["2024-04-19",56.9785,58.2411,56.9785,58.1842,454100.0],["2024-04-22",58.5924,60.4246,58.374,59.7601,391300.0],["2024-04-23",59.5512,60.7284,59.5512,59.9879,242200.0],["2024-04-24",59.5797,60.0259,58.8677,59.4753,267800.0],["2024-04-25",58.7538,58.9531,57.5481,57.5671,484300.0],["2024-04-26",57.4437,58.3076,57.4342,57.9184,272300.0],["2024-04-29",58.0798,58.6588,58.0608,58.374,243500.0],["2024-04-30",57.8899,58.1557,57.2633,57.6431,369700.0],["2024-05-01",57.8519,58.7253,57.7665,58.0798,313900.0],["2024-05-02",58.6304,58.9152,57.8804,58.7348,336000.0],["2024-05-03",59.4278,59.4278,58.3361,59.1145,255100.0],["2024-05-06",59.6461,60.7568,59.5512,60.51,336200.0],["2024-05-07",60.7474,60.9467,59.6082,59.7601,555100.0],["2024-05-08",59.3139,60.8993,59.3139,60.8328,397000.0],["2024-05-09",60.7284,61.1556,60.3391,61.1556,549000.0],["2024-05-10",61.2125,61.2695,60.7948,61.2505,246900.0],["2024-05-13",61.6207,61.6492,61.184,61.3549,243400.0],["2024-05-14",62.0479,62.1619,61.298,61.5163,293500.0],["2024-05-15",61.8486,63.1302,61.5828,62.665,318600.0],["2024-05-16",62.6555,62.9308,62.0859,62.8928,302700.0],["2024-05-17",62.9023,63.2915,62.3707,63.0637,175000.0],["2024-05-20",63.0257,63.1586,62.2283,62.3612,240500.0],["2024-05-21",62.0764,62.1524,61.7726,62.1334,263100.0],["2024-05-22",62.01,62.5226,61.896,62.2568,175500.0],["2024-05-23",62.2663,62.4561,61.4404,62.4372,274800.0],["2024-05-24",62.7979,63.2631,62.0669,63.1586,252900.0],["2024-05-28",63.4055,63.4244,62.6745,63.2156,336800.0],["2024-05-29",62.6555,62.7884,61.8296,62.1049,277700.0],["2024-05-30",62.1144,62.3612,61.8106,62.2663,252500.0],["2024-05-31",62.2948,62.684,61.6682,62.5985,254500.0],["2024-06-03",62.6555,62.9688,62.1334,62.2948,210000.0],["2024-06-04",61.8296,62.3327,61.8296,62.0574,191900.0],["2024-06-05",62.1713,62.1903,60.8992,61.3739,271800.0],["2024-06-06",61.0511,62.3327,60.9562,61.5733,299100.0],["2024-06-07",60.6334,60.8328,59.9025,60.0638,330100.0],["2024-06-10",59.3234,59.6841,58.45,59.3423,389600.0],["2024-06-11",59.2949,59.9499,58.7158,59.7316,364000.0],["2024-06-12",61.0416,61.6777,60.1778,60.1967,350200.0],["2024-06-13",62.6555,66.9085,61.8011,66.7091,845800.0],["2024-06-14",66.9275,67.1933,62.9973,63.3485,673100.0],["2024-06-17",63.0352,63.2346,62.4846,62.7694,402700.0],["2024-06-18",62.7979,63.7662,62.5036,63.1681,411300.0],["2024-06-20",62.2093,65.0098,62.2093,64.5921,514500.0],["2024-06-21",64.6396,64.8674,64.1744,64.8105,969700.0],["2024-06-24",64.9529,65.6649,63.9846,64.013,280400.0],["2024-06-25",64.013,64.6681,63.6808,63.9086,566800.0],["2024-06-26",63.4529,63.6143,62.8928,62.9498,497800.0],["2024-06-27",63.2156,63.2156,62.5036,62.6555,433100.0],["2024-06-28",63.3865,64.1744,62.7315,63.7377,774300.0],["2024-07-01",64.0415,64.2124,62.7599,63.1871,447400.0],["2024-07-02",63.1492,64.4687,63.0068,64.3643,370000.0],["2024-07-03",64.4884,64.7366,64.1257,64.307,163800.0],["2024-07-05",64.1257,64.1257,62.8561,62.9611,213800.0],["2024-07-08",63.3525,63.8202,63.1329,63.4098,180000.0],["2024-07-09",63.1425,63.1425,61.3575,61.7107,769800.0],["2024-07-10",61.9493,62.0161,61.0234,61.2525,248300.0],["2024-07-11",62.2548,63.5338,62.1307,62.9802,379100.0],["2024-07-12",63.6197,64.8034,63.3429,64.4884,337100.0],["2024-07-15",64.7079,66.2447,64.3738,65.1566,350700.0],["2024-07-16",65.7484,67.9152,65.7484,67.772,361900.0],["2024-07-17",67.1897,68.6883,67.1515,68.3924,411100.0],["2024-07-18",67.7242,68.7265,67.1038,67.3615,367500.0],["2024-07-19",67.4188,67.8865,66.6265,66.9224,233400.0],["2024-07-22",66.9415,68.5833,66.6933,68.1156,242500.0],["2024-07-23",67.6002,68.6597,67.4474,67.9915,326400.0],["2024-07-24",67.7147,69.2229,67.2184,67.4379,298200.0],["2024-07-25",67.0083,68.4497,67.0083,67.457,316200.0],["2024-07-26",68.3351,69.032,67.6383,68.2779,211000.0],["2024-07-29",68.2492,68.4497,67.3806,68.0679,221900.0],["2024-07-30",68.2397,70.3969,68.1824,69.9579,373700.0],["2024-07-31",70.101,71.8765,69.4424,70.3683,402300.0],["2024-08-01",70.0533,70.731,67.7624,68.5547,297300.0],["2024-08-02",66.5883,67.2661,65.8247,66.8938,251200.0],["2024-08-05",64.2116,64.7079,63.3143,63.9634,311000.0],["2024-08-06",63.782,65.7293,63.7343,65.0802,343400.0],["2024-08-07",65.777,66.3115,63.1043,63.2379,356500.0],["2024-08-08",63.9443,65.2616,63.887,65.0706,319100.0],["2024-08-09",64.9561,64.9561,63.3811,64.6507,270400.0],["2024-08-12",64.6506,65.1088,64.0302,64.4025,218000.0],["2024-08-13",64.6888,65.5384,64.4788,65.2234,291300.0],["2024-08-14",65.2138,65.2997,64.202,64.7461,273100.0],["2024-08-15",66.1683,66.5311,65.2424,65.2902,309500.0],["2024-08-16",65.2043,66.5693,65.1756,66.0156,244600.0],["2024-08-19",65.9488,66.5693,65.7006,66.5311,146000.0],["2024-08-20",66.2829,66.3497,65.5765,65.9965,193600.0],["2024-08-21",66.7411,67.6002,65.8534,67.5238,452400.0],["2024-08-22",67.3997,67.6097,66.6647,66.8652,203900.0],["2024-08-23",67.0943,69.2515,66.9893,68.8697,241600.0],["2024-08-26",69.471,69.8338,68.8601,69.0129,177700.0],["2024-08-27",68.7265,68.9174,68.2588,68.6024,178300.0],["2024-08-28",68.4974,69.2992,68.2779,68.402,183500.0],["2024-08-29",69.1179,70.0915,68.7074,69.2992,191100.0],["2024-08-30",69.1465,70.0056,68.5165,69.7288,291200.0],["2024-09-03",69.0224,70.1869,67.7338,67.9915,345300.0],["2024-09-04",67.8293,68.7074,67.5333,68.0488,421300.0],["2024-09-05",65.987,68.507,64.6602,64.8702,467000.0],["2024-09-06",64.4884,65.3379,63.5625,63.5911,393700.0],["2024-09-09",64.0875,66.6456,63.8775,65.8534,678900.0],["2024-09-10",65.9584,67.3043,65.3475,66.9606,608400.0],["2024-09-11",66.3974,66.7984,64.9847,66.3115,325600.0],["2024-09-12",66.6934,67.1993,65.777,66.1206,573200.0],["2024-09-13",67.2088,68.7265,67.2088,68.6502,287800.0],["2024-09-16",68.8983,69.662,68.3161,68.717,381700.0],["2024-09-17",69.7288,70.4542,69.1847,69.7383,322000.0],["2024-09-18",69.4042,71.3992,69.2897,69.8624,632900.0],["2024-09-19",71.4742,72.7789,70.9657,72.5391,465000.0],["2024-09-20",72.117,73.5177,71.5126,71.7716,2288900.0],["2024-09-23",72.0306,72.424,69.3827,70.8314,553600.0],["2024-09-24",70.841,71.7332,70.0447,70.7163,464800.0],["2024-09-25",70.6971,71.0616,69.4499,69.5074,409800.0],["2024-09-26",70.3421,70.9465,69.6321,70.0351,292300.0],["2024-09-27",70.6875,71.5509,70.0543,70.4188,247700.0],["2024-09-30",70.2078,72.2417,70.179,72.1841,423100.0],["2024-10-01",71.7908,72.0594,70.6491,70.8698,298400.0],["2024-10-02",70.5915,71.1096,70.3133,70.3517,249200.0],["2024-10-03",69.8336,70.0063,68.855,69.1429,212200.0],["2024-10-04",69.9583,70.3325,69.1237,69.9392,188500.0],["2024-10-07",69.4211,70.4476,69.0757,69.565,228900.0],["2024-10-08",70.0447,70.0447,68.7783,68.9702,231900.0],["2024-10-09",69.0757,69.4786,68.289,68.3658,344400.0],["2024-10-10",67.8573,68.0588,67.416,67.7422,213800.0],["2024-10-11",67.5503,69.2004,67.5503,68.903,219700.0],["2024-10-14",69.0757,69.7377,69.0182,69.6417,128700.0],["2024-10-15",69.6226,71.1576,69.5362,69.6705,247100.0],["2024-10-16",70.2941,71.0329,69.6418,70.3997,220500.0],["2024-10-17",69.7185,70.2653,67.7518,68.2506,300300.0],["2024-10-18",68.2506,68.6824,67.32,67.7805,663200.0],["2024-10-21",67.8285,67.8285,66.7828,66.8787,369600.0],["2024-10-22",66.7444,67.416,65.7371,67.0514,492500.0],["2024-10-23",66.0441,67.5599,65.9673,66.8212,249300.0],["2024-10-24",67.1378,67.4831,65.8234,66.4278,420800.0],["2024-10-25",66.7252,67.4064,66.1208,66.14,168400.0],["2024-10-28",66.8403,67.934,66.7348,67.3296,277900.0],["2024-10-29",66.6581,67.8573,66.5621,67.8093,191800.0],["2024-10-30",67.368,68.9126,67.368,68.0108,237200.0],["2024-10-31",68.0108,68.5768,67.6654,67.7805,254800.0],["2024-11-01",68.0108,68.4521,67.5503,67.7805,191000.0],["2024-11-04",67.5119,68.9606,67.5119,68.8263,187700.0],["2024-11-05",68.7879,70.9081,68.644,70.8985,260600.0],["2024-11-06",74.6881,76.3095,74.1221,76.1368,697100.0],["2024-11-07",75.849,75.9929,74.7457,74.7649,282200.0],["2024-11-08",75.0719,75.4748,74.6497,75.2445,257200.0],["2024-11-11",76.2519,77.029,75.9833,76.0408,189800.0],["2024-11-12",76.0792,77.3648,75.2637,75.4652,294100.0],["2024-11-13",76.1368,76.2135,74.8032,75.0143,202700.0],["2024-11-14",75.0047,75.2541,73.1819,73.3833,208600.0],["2024-11-15",73.863,73.8822,72.021,72.1745,214800.0],["2024-11-18",72.5583,72.8365,72.2033,72.2705,185800.0],["2024-11-19",71.714,72.7214,71.3207,72.5007,272200.0],["2024-11-20",72.1937,72.6446,71.4166,72.5966,446900.0],["2024-11-21",72.9612,73.9302,72.8365,73.8535,240000.0],["2024-11-22",74.2276,75.0143,74.1317,74.3043,318800.0],["2024-11-25",75.0815,76.9619,75.0815,76.1176,392600.0],["2024-11-26",75.8394,76.4342,74.9663,76.1752,287500.0],["2024-11-27",76.6261,77.2209,74.9184,75.0143,254700.0],["2024-11-29",75.6859,75.7626,75.0239,75.1582,184800.0],["2024-12-02",75.3597,75.9449,74.6497,75.4076,386000.0],["2024-12-03",75.398,75.398,74.525,74.7936,335600.0],["2024-12-04",75.2254,75.9545,74.928,75.4556,411400.0],["2024-12-05",70.8793,71.9539,69.0661,69.1525,757400.0],["2024-12-06",69.8049,70.3517,67.8861,68.6536,569800.0],["2024-12-09",68.999,70.1214,67.3392,69.5746,537600.0],["2024-12-10",69.0661,69.6513,67.8093,69.0086,440100.0],["2024-12-11",69.0757,69.6609,68.289,68.2986,605000.0],["2024-12-12",68.1739,68.548,67.2145,67.4735,421200.0],["2024-12-13",67.2529,67.8765,66.9651,67.2625,362700.0],["2024-12-16",67.0994,67.9724,66.8595,67.3488,447100.0],["2024-12-17",66.5046,67.6079,65.9385,66.5237,686000.0],["2024-12-18",66.9555,67.2241,63.8087,64.2404,499600.0],["2024-12-19",64.912,65.1326,63.5593,63.895,269000.0],["2024-12-20",63.2004,64.744,63.2004,64.2134,1095500.0],["2024-12-23",64.1844,64.8694,63.7503,64.5993,358000.0],["2024-12-24",64.6282,65.2843,64.1941,65.2167,147400.0],["2024-12-26",64.744,66.0947,64.744,65.8535,198300.0],["2024-12-27",65.2553,65.9403,64.1748,65.0141,235700.0],["2024-12-30",64.6572,65.1588,63.7985,64.6475,233100.0],["2024-12-31",64.8308,65.4676,64.4932,65.072,383900.0],["2025-01-02",65.6509,65.7184,63.9336,64.4546,203900.0],["2025-01-03",64.58,65.6509,64.1459,65.6316,249300.0],["2025-01-06",65.5544,66.2297,64.5703,64.6765,508500.0],["2025-01-07",64.9659,65.1781,63.4223,63.9433,258600.0],["2025-01-08",63.4609,63.9336,62.7566,63.7503,304300.0],["2025-01-10",62.5733,63.5767,62.255,63.1136,291200.0],["2025-01-13",62.7084,64.9273,62.2453,64.7923,304000.0],["2025-01-14",65.0624,66.2779,64.8984,65.7377,312600.0],["2025-01-15",67.1848,67.1945,66.2104,67.0305,268700.0],["2025-01-16",67.1462,68.2557,67.0594,67.3006,339400.0],["2025-01-17",68.111,68.3232,67.7347,68.246,522200.0],["2025-01-21",69.1915,69.5002,68.5933,68.6995,422600.0],["2025-01-22",68.41,69.3169,67.9663,68.0241,232900.0],["2025-01-23",67.9855,68.3039,67.3199,67.7058,278400.0],["2025-01-24",67.4839,68.3714,67.098,68.2074,199300.0],["2025-01-27",68.1688,69.2011,68.1688,68.6898,252100.0],["2025-01-28",68.6416,69.3651,68.4293,68.8731,186400.0],["2025-01-29",69.0082,69.452,67.8987,68.3425,315900.0],["2025-01-30",69.0178,69.3748,67.5128,69.0757,260100.0],["2025-01-31",68.8731,69.1432,67.7733,68.2364,245500.0],["2025-02-03",67.098,67.8891,66.2779,67.59,293100.0],["2025-02-04",67.3199,67.8794,67.0112,67.3392,242800.0],["2025-02-05",67.7637,67.8794,66.6735,67.0883,274200.0],["2025-02-06",67.262,67.2813,65.6798,65.8149,237100.0],["2025-02-07",65.6798,65.8824,64.3099,64.5993,244000.0],["2025-02-10",65.0334,65.9596,64.9466,65.3036,260300.0],["2025-02-11",64.9563,65.9789,64.9563,65.7763,196200.0],["2025-02-12",64.5993,64.6572,63.8371,64.0494,380700.0],["2025-02-13",64.5414,64.6089,64.1073,64.2616,318100.0],["2025-02-14",64.6282,64.9466,64.223,64.5125,325100.0],["2025-02-18",64.3774,64.6186,63.4223,64.0108,254400.0],["2025-02-19",63.1232,64.4642,63.1232,64.3388,357000.0],["2025-02-20",64.0205,64.3485,63.3837,63.5091,233000.0],["2025-02-21",64.0783,64.3002,61.5121,62.1296,422400.0],["2025-02-24",62.2743,63.2969,61.6665,62.7373,334900.0],["2025-02-25",62.4769,63.3355,62.3418,62.7277,370600.0],["2025-02-26",62.5058,63.3644,61.9077,62.6505,382700.0],["2025-02-27",62.1874,62.6795,61.8787,62.1296,439500.0],["2025-02-28",62.1295,63.4609,62.1295,63.3355,405300.0],["2025-03-03",63.1811,63.8371,61.3385,61.5314,373100.0],["2025-03-04",61.2034,62.7663,61.1937,61.7533,405100.0],["2025-03-05",61.734,62.718,61.3095,62.5155,431100.0],["2025-03-06",61.898,63.3934,61.6375,62.9206,389200.0],["2025-03-07",62.718,63.8275,62.3418,63.4609,417300.0],["2025-03-10",63.0268,63.0268,59.8238,60.3158,840600.0],["2025-03-11",66.2779,67.3102,64.0976,64.8984,951100.0],["2025-03-12",65.2843,65.2843,63.0075,64.1266,1220700.0],["2025-03-13",63.7117,64.6958,63.0943,64.1169,551000.0],["2025-03-14",64.3485,65.101,63.0654,64.9755,515300.0],["2025-03-17",64.937,65.7666,64.7054,65.0817,380200.0],["2025-03-18",64.5703,65.1781,64.2327,65.0238,387700.0],["2025-03-19",65.1878,65.7088,64.0783,65.4483,488000.0],["2025-03-20",64.8308,65.4772,64.1362,64.5221,430100.0],["2025-03-21",63.9915,64.3002,62.9882,64.252,2455900.0],["2025-03-24",65.1106,65.9982,64.8694,65.8535,426800.0],["2025-03-25",65.9596,66.1429,65.2553,65.6605,331800.0],["2025-03-26",65.8149,66.5095,65.4676,66.0271,244500.0],["2025-03-27",66.1923,66.9501,65.6968,66.7461,415800.0],["2025-03-28",66.4157,66.7266,65.5608,66.1437,428700.0],["2025-03-31",65.5705,66.202,64.9973,65.9008,371600.0],["2025-04-01",65.4345,66.7752,64.7252,66.474,491000.0],["2025-04-02",65.8814,66.989,65.4442,66.9112,502700.0],["2025-04-03",64.6572,65.1527,62.034,62.4615,816200.0],["2025-04-04",60.4601,61.4316,59.4885,60.5281,586000.0],["2025-04-07",59.2262,62.2963,58.2061,59.0805,940400.0],["2025-04-08",60.7321,60.7321,57.7494,58.5753,719300.0],["2025-04-09",58.1769,63.5205,58.0312,62.2963,627900.0],["2025-04-10",60.8681,61.7425,59.3719,61.1402,340600.0],["2025-04-11",61.1693,62.3741,60.0617,62.1409,256300.0],["2025-04-14",63.1999,63.297,61.7523,62.6169,282300.0],["2025-04-15",61.8591,62.4615,60.5087,60.5475,344900.0],["2025-04-16",60.6544,61.0819,59.4108,59.9063,278500.0],["2025-04-17",59.4788,60.0035,58.4198,58.993,427300.0],["2025-04-21",58.6433,59.0319,57.5454,57.7883,275300.0],["2025-04-22",58.1283,59.3234,58.1283,59.1873,349900.0],["2025-04-23",60.7904,61.3345,60.0326,60.2172,606300.0],["2025-04-24",60.0909,60.771,57.7883,60.499,510100.0],["2025-04-25",60.1006,60.3726,58.9833,60.0812,604300.0],["2025-04-28",59.8966,60.7127,58.6627,59.7217,320600.0],["2025-04-29",59.3136,60.1395,59.0416,59.9646,363800.0],["2025-04-30",59.8286,60.0035,58.9833,59.9452,432800.0],["2025-05-01",60.1006,61.1499,59.3428,60.8098,421900.0],["2025-05-02",61.4802,62.3255,61.4802,62.2186,300100.0],["2025-05-05",61.3539,62.4226,61.1596,61.8397,292700.0],["2025-05-06",61.2082,62.4226,61.1013,61.9757,195400.0],["2025-05-07",62.2478,62.6558,61.8494,62.5392,252500.0],["2025-05-08",63.1027,64.9487,62.6947,64.6961,251700.0],["2025-05-09",64.8224,64.9875,63.8897,64.1714,204100.0],["2025-05-12",66.6975,66.7461,65.2013,66.0854,305700.0],["2025-05-13",66.338,66.8529,65.9883,66.5129,506900.0],["2025-05-14",66.4546,66.5615,65.7356,65.9105,201900.0],["2025-05-15",65.8425,66.338,65.3665,66.3186,253600.0],["2025-05-16",66.2797,66.6489,65.6579,66.4935,293400.0],["2025-05-19",65.7259,66.7947,65.1139,66.7655,210800.0],["2025-05-20",66.5518,67.5427,66.4352,67.1055,221100.0],["2025-05-21",66.0854,66.5615,65.6774,65.9202,220900.0],["2025-05-22",65.7065,66.5032,65.5219,66.2117,219600.0],["2025-05-23",64.9876,65.8134,64.9584,65.5608,252700.0],["2025-05-27",66.0854,66.8335,65.8037,66.7266,255400.0],["2025-05-28",66.7266,66.7655,65.9008,65.93,248000.0],["2025-05-29",66.1243,66.3866,65.5122,66.3575,229400.0],["2025-05-30",66.1729,66.4643,65.6871,66.0757,361900.0],["2025-06-02",66.0563,66.0563,65.0653,65.862,350800.0],["2025-06-03",65.6579,67.7371,65.143,67.5136,506500.0],["2025-06-04",67.3873,68.4074,66.6781,67.8245,460500.0],["2025-06-05",67.465,67.8731,67.1347,67.2124,348500.0],["2025-06-06",68.116,68.4754,67.6788,67.9702,215100.0],["2025-06-09",68.2423,68.6309,67.4456,67.8051,379400.0],["2025-06-10",68.0577,69.1167,67.8245,68.1548,322900.0],["2025-06-11",68.1645,68.252,66.7752,67.3484,334800.0],["2025-06-12",66.6586,67.2416,66.4643,66.8627,323000.0],["2025-06-13",65.7551,66.406,64.5406,64.6961,396800.0],["2025-06-16",65.2304,65.862,64.4629,65.6968,451200.0],["2025-06-17",65.0944,65.8619,64.6961,64.8612,403900.0],["2025-06-18",74.5185,75.7621,68.9904,69.0487,1940000.0],["2025-06-20",69.1264,69.9814,67.3484,68.3589,1324000.0],["2025-06-23",68.32,70.2145,68.32,70.1465,573500.0],["2025-06-24",70.5546,72.4685,69.3207,72.42,958700.0],["2025-06-25",72.1674,72.5851,70.8363,71.4193,997600.0],["2025-06-26",71.4387,71.4387,69.8259,71.0695,947600.0],["2025-06-27",71.3415,71.4873,70.1077,70.9335,1490600.0],["2025-06-30",71.2347,71.5067,70.4963,71.2444,646500.0],["2025-07-01",70.7878,73.2264,70.5254,71.8079,839400.0],["2025-07-02",71.7496,72.5268,70.7975,72.5171,663100.0],["2025-07-03",72.9572,72.9767,72.0478,72.3411,271000.0],["2025-07-07",71.9011,72.3802,71.109,71.7446,726400.0],["2025-07-08",71.8033,72.7518,71.6957,72.1749,741700.0],["2025-07-09",72.2042,73.2309,71.4513,73.2309,461700.0],["2025-07-10",73.0647,73.7101,72.6931,73.143,453100.0],["2025-07-11",72.8203,72.9474,71.7935,71.9402,428900.0],["2025-07-14",71.8815,72.4682,71.5002,72.4389,466600.0],["2025-07-15",72.3118,72.6442,70.4148,70.4734,473000.0],["2025-07-16",70.7081,72.0771,70.3463,72.0184,417100.0],["2025-07-17",71.9695,73.1038,71.774,72.8496,437300.0],["2025-07-18",72.8496,73.8568,72.214,72.3313,433400.0],["2025-07-21",72.5073,72.9572,71.5099,71.5295,298900.0],["2025-07-22",71.8033,72.4389,71.6077,71.9402,289700.0],["2025-07-23",72.0575,72.6247,71.7446,72.39,330400.0],["2025-07-24",72.3607,72.7616,71.8522,71.9109,297500.0],["2025-07-25",72.2042,72.3802,71.6664,72.0771,226300.0],["2025-07-28",72.038,72.4976,71.686,71.8815,290800.0],["2025-07-29",72.0771,72.0771,70.845,70.9428,254700.0],["2025-07-30",71.2459,71.3828,69.7889,70.0725,248700.0],["2025-07-31",69.4271,70.229,69.1338,69.3,315300.0],["2025-08-01",68.6448,68.86,67.227,67.5203,338400.0],["2025-08-04",67.7061,68.2342,67.6866,68.0679,209700.0],["2025-08-05",68.3808,69.5836,68.3808,68.8991,343900.0],["2025-08-06",68.8795,68.9578,68.3613,68.8991,208500.0],["2025-08-07",69.4858,69.8574,68.6155,68.9382,199500.0],["2025-08-08",69.036,69.7498,68.6742,69.4663,171700.0],["2025-08-11",69.5249,70.2192,68.6253,69.0262,221700.0],["2025-08-12",69.2022,70.317,69.036,70.1605,347600.0],["2025-08-13",70.3267,72.8887,70.3267,72.8691,259100.0],["2025-08-14",72.3313,72.3411,71.2264,71.6273,256600.0],["2025-08-15",71.7642,71.8326,70.4441,70.8548,234200.0],["2025-08-18",71.0308,71.8522,70.933,71.5588,284000.0],["2025-08-19",71.8033,72.3802,71.4122,72.0967,196800.0],["2025-08-20",72.2238,72.302,71.4415,71.4806,207500.0],["2025-08-21",71.4513,72.0086,71.0895,71.285,136900.0],["2025-08-22",71.9402,74.8346,71.862,74.7662,452300.0],["2025-08-25",74.6684,74.9031,74.3946,74.5315,361900.0],["2025-08-26",74.5902,74.776,72.9963,73.0843,323600.0],["2025-08-27",72.9572,73.6905,72.6736,73.4265,370300.0],["2025-08-28",73.7981,73.7981,72.6345,73.2114,353700.0],["2025-08-29",73.3385,74.0719,72.39,72.4976,335600.0],["2025-09-02",71.5197,72.6051,71.4317,72.2629,425900.0],["2025-09-03",71.9891,72.5954,71.7349,71.9598,309300.0],["2025-09-04",72.3509,72.3509,71.6468,72.0869,423600.0],["2025-09-05",72.214,72.9865,71.3828,71.6077,337400.0],["2025-09-08",71.4513,71.7251,70.5517,70.9037,739900.0],["2025-09-09",74.6879,76.761,71.0797,71.3144,863300.0],["2025-09-10",71.4415,72.8105,70.3267,71.109,925800.0],["2025-09-11",71.109,73.5243,70.9135,73.407,694100.0],["2025-09-12",73.2212,73.2603,70.6397,70.6788,526100.0],["2025-09-15",70.8255,71.5197,70.2974,70.8255,439300.0],["2025-09-16",70.4636,71.6468,70.3072,71.4024,380300.0],["2025-09-17",71.5099,72.5465,70.6397,70.7961,456000.0],["2025-09-18",71.1384,72.1358,70.6886,71.8229,386100.0],["2025-09-19",72.6736,72.918,71.3926,71.4513,1132500.0],["2025-09-22",71.3926,71.8033,70.9232,71.3437,370800.0],["2025-09-23",71.3339,72.2238,70.5223,70.8352,546000.0],["2025-09-24",70.8352,71.3828,69.8378,70.1116,291200.0],["2025-09-25",69.7596,69.8476,68.8111,68.9675,508100.0],["2025-09-26",69.0365,69.8241,68.6033,69.2924,292600.0],["2025-09-29",69.6863,69.6863,68.8297,69.0857,316600.0],["2025-09-30",68.9479,69.2629,68.3177,68.8986,352200.0],["2025-10-01",68.1504,68.8395,67.9042,68.426,301000.0],["2025-10-02",68.3768,68.8002,67.5892,68.1504,265700.0],["2025-10-03",68.2193,69.0168,68.2193,68.554,288100.0],["2025-10-06",69.3909,72.1181,69.3515,70.2278,679600.0],["2025-10-07",70.1195,70.1195,69.2728,69.5287,697300.0],["2025-10-08",69.2235,69.8339,68.8986,69.5484,280500.0],["2025-10-09",69.0955,69.4992,68.3965,69.3417,333500.0],["2025-10-10",68.7312,69.2137,66.8015,66.8705,557800.0],["2025-10-13",67.5203,69.2432,67.4218,68.3276,415400.0],["2025-10-14",67.7861,69.1743,67.5006,68.6623,623900.0],["2025-10-15",68.7903,69.1349,67.2938,68.3867,533500.0],["2025-10-16",68.1011,68.6229,66.8803,67.215,401000.0],["2025-10-17",67.3037,67.7762,66.9098,67.343,232100.0],["2025-10-20",68.0224,68.4556,67.6089,67.9042,178100.0],["2025-10-21",68.1602,69.2531,67.9436,69.0266,313600.0],["2025-10-22",69.2531,70.1293,68.8592,69.9029,365700.0],["2025-10-23",69.706,70.6117,69.3121,69.9029,415000.0],["2025-10-24",70.6019,70.6019,69.6961,69.9422,365500.0],["2025-10-27",70.2179,70.3853,69.1841,69.194,171900.0],["2025-10-28",69.0365,69.322,68.5442,69.2235,358800.0],["2025-10-29",68.9085,69.578,65.3444,65.4724,944300.0],["2025-10-30",65.2952,66.1616,64.0054,64.3795,639500.0],["2025-10-31",64.3796,64.7537,63.523,63.7002,583200.0],["2025-11-03",63.8479,64.2516,62.9618,63.2867,604000.0],["2025-11-04",63.2375,64.4386,63.2375,64.3402,484100.0],["2025-11-05",64.2319,65.6201,64.1236,65.3444,345300.0],["2025-11-06",64.7635,65.0786,62.9815,63.9759,469500.0],["2025-11-07",63.966,64.8718,63.1981,63.5033,435900.0],["2025-11-10",63.9168,64.1334,62.6763,63.2276,355700.0],["2025-11-11",63.4344,64.3697,63.1784,64.35,177800.0],["2025-11-12",64.6848,65.0786,64.222,64.6355,275600.0],["2025-11-13",64.2023,65.3444,63.8479,64.3303,327700.0],["2025-11-14",64.0842,64.5863,63.3655,63.9956,225800.0],["2025-11-17",63.9956,63.9956,62.5286,62.568,228200.0],["2025-11-18",62.3809,63.0406,62.3809,62.6566,224600.0],["2025-11-19",62.8437,62.9913,62.2332,62.4203,234400.0],["2025-11-20",62.9224,63.3162,61.4948,61.6031,364900.0],["2025-11-21",62.0462,64.3205,61.613,63.8774,450200.0],["2025-11-24",63.7199,64.1629,63.2079,63.3852,379900.0],["2025-11-25",64.3697,66.3388,64.3599,65.2263,556000.0],["2025-11-26",64.7537,65.3247,64.3599,64.4485,592300.0],["2025-11-28",64.9309,65.3739,64.163,64.7537,313300.0],["2025-12-01",64.3303,65.6496,64.3303,64.7537,465700.0],["2025-12-02",64.8817,65.6102,64.4189,64.99,358500.0],["2025-12-03",65.305,66.2108,64.9998,65.4133,349000.0],["2025-12-04",65.5807,65.9154,65.0195,65.4527,379100.0],["2025-12-05",65.0884,66.1025,64.6946,65.049,435100.0],["2025-12-08",65.0884,65.9844,63.8971,63.966,596200.0],["2025-12-09",64.2417,66.9591,64.2417,66.5259,855900.0],["2025-12-10",66.6736,67.1658,65.246,66.388,813300.0],["2025-12-11",67.1461,68.0618,66.5652,67.6384,557500.0],["2025-12-12",68.0815,68.9183,67.7467,68.8002,750300.0],["2025-12-15",68.9971,69.5583,67.5203,67.7664,584400.0],["2025-12-16",68.0125,68.3276,67.3923,67.4021,503700.0],["2025-12-17",67.2249,68.367,67.2249,67.983,502900.0],["2025-12-18",68.1996,68.6919,67.7073,68.2291,476700.0],["2025-12-19",67.9515,68.705,67.6244,67.6739,1560400.0],["2025-12-22",67.4261,68.0804,66.395,66.7024,574800.0],["2025-12-23",66.5735,66.9105,65.7109,65.9489,446800.0],["2025-12-24",66.0084,66.3157,65.2351,66.0778,267900.0],["2025-12-26",66.2661,66.5933,65.7209,66.5239,353200.0],["2025-12-29",66.3851,66.623,66.2066,66.4842,289200.0],["2025-12-30",66.2265,67.0295,65.939,66.2959,296600.0],["2025-12-31",66.1769,66.1769,65.2846,65.4532,210900.0],["2026-01-02",65.4433,66.1372,64.8484,65.82,283000.0],["2026-01-05",65.4234,66.9105,65.1359,65.1657,538600.0],["2026-01-06",65.3144,66.2364,64.8484,66.0183,540400.0],["2026-01-07",66.395,66.395,65.0169,66.0183,331400.0],["2026-01-08",65.6217,67.555,65.6217,67.4558,392900.0],["2026-01-09",67.208,68.8042,66.8015,68.3878,449100.0],["2026-01-12",68.1399,68.3878,67.5649,68.2688,468900.0],["2026-01-13",68.4572,68.4572,66.2364,66.7123,529700.0],["2026-01-14",66.97,67.6442,66.4942,67.089,322000.0],["2026-01-15",67.2873,68.3084,67.1386,68.1498,255000.0],["2026-01-16",67.5451,67.6938,66.9502,67.3864,338400.0],["2026-01-20",66.4347,67.3963,65.7109,65.9092,309100.0],["2026-01-21",66.4148,67.6343,66.4148,67.2179,418500.0],["2026-01-22",67.7334,68.5563,67.7037,68.1498,559600.0],["2026-01-23",67.9912,68.4373,67.2476,67.4261,276900.0],["2026-01-26",67.5649,67.7235,66.3554,67.6045,376800.0],["2026-01-27",67.4063,67.4063,66.4743,67.1881,337400.0],["2026-01-28",67.1187,67.4162,65.6911,65.7803,334900.0],["2026-01-29",66.276,66.8213,65.6118,66.6726,600200.0],["2026-01-30",66.633,69.1016,66.633,68.8736,701900.0],["2026-02-02",68.6554,69.865,67.5351,69.4783,369100.0],["2026-02-03",68.4175,69.1115,66.3851,66.7916,475900.0],["2026-02-04",67.1287,67.8623,66.0183,66.4743,814300.0],["2026-02-05",66.8213,67.4063,65.9588,66.2066,613900.0],["2026-02-06",66.276,68.8438,66.1472,67.5252,747900.0],["2026-02-09",67.2675,68.0209,66.0282,66.048,426800.0],["2026-02-10",65.8894,67.6343,65.8894,67.3963,576800.0],["2026-02-11",67.5451,67.7235,61.6461,61.8742,574600.0],["2026-02-12",61.9931,62.5682,59.6435,59.6534,678700.0],["2026-02-13",60.1987,61.2397,59.5047,60.7043,432300.0],["2026-02-17",61.0116,61.1703,59.9607,60.8034,405400.0],["2026-02-18",60.9323,62.469,60.853,62.1022,520700.0],["2026-02-19",61.8643,62.4492,61.4875,62.3302,496400.0],["2026-02-20",62.4591,62.9647,61.4776,61.666,385000.0],["2026-02-23",61.7056,61.7056,58.9495,59.0288,658000.0],["2026-02-24",59.5245,60.0797,58.4439,59.0288,650100.0],["2026-02-25",59.1874,59.8319,58.5827,59.465,608700.0],["2026-02-26",60.1888,62.5384,60.1689,62.3897,615900.0],["2026-02-27",61.7651,62.469,60.387,62.1319,553800.0],["2026-03-02",61.0116,62.1815,60.9224,61.666,390200.0],["2026-03-03",60.6944,62.2212,60.2086,61.9337,547800.0],["2026-03-04",62.3401,62.9251,61.6561,62.6574,498700.0],["2026-03-05",62.122,64.6204,62.122,64.5212,1292500.0],["2026-03-06",63.6885,64.0652,61.6957,63.0539,813100.0],["2026-03-09",62.1121,63.0539,60.1293,62.0923,848800.0],["2026-03-10",61.8543,62.3203,59.8715,62.0526,590700.0],["2026-03-11",62.0625,62.6475,60.9819,61.9138,590000.0],["2026-03-12",61.319,62.7863,60.8034,60.9918,575900.0],["2026-03-13",61.5668,61.6759,59.8913,60.159,545600.0],["2026-03-16",60.397,60.6746,59.9409,59.9607,463300.0],["2026-03-17",60.6646,61.2397,60.1194,60.734,474500.0],["2026-03-18",60.3276,60.9224,59.8913,59.9607,541100.0],["2026-03-19",59.8319,61.6065,59.7625,61.2297,640200.0],["2026-03-20",61.8345,62.1319,61.1306,61.2297,3051300.0],["2026-03-23",62.4095,63.0242,61.428,62.35,615800.0],["2026-03-24",61.8246,62.6871,61.0414,62.1518,522200.0],["2026-03-25",62.7664,62.7664,61.0017,62.469,534700.0],["2026-03-26",62.2112,64.2437,62.2112,63.51,508600.0],["2026-03-27",62.99,63.23,61.95,62.35,360600.0],["2026-03-30",62.89,63.75,62.7,62.89,677800.0],["2026-03-31",63.52,64.05,62.23,62.95,516700.0],["2026-04-01",62.91,63.15,61.5,62.67,552500.0],["2026-04-02",62.44,63.65,61.65,63.36,501000.0],["2026-04-06",62.92,63.68,62.45,63.35,409900.0],["2026-04-07",63.66,64.07,62.86,63.31,626200.0],["2026-04-08",64.22,65.25,63.24,63.9,552300.0],["2026-04-09",63.68,64.09,62.88,63.95,431700.0],["2026-04-10",63.77,63.77,60.05,60.53,661400.0],["2026-04-13",60.48,63.32,60.48,63.26,690600.0],["2026-04-14",63.3,64.0,62.79,63.3,304500.0],["2026-04-15",63.54,64.8,63.48,64.33,430900.0],["2026-04-16",64.64,65.64,64.3,65.42,549800.0],["2026-04-17",65.7,66.58,65.4,65.76,593100.0],["2026-04-20",65.72,66.91,65.72,66.63,335700.0],["2026-04-21",66.94,68.23,66.79,66.93,487600.0],["2026-04-22",67.1,67.18,66.54,67.12,297100.0],["2026-04-23",66.61,66.93,64.01,65.35,533300.0],["2026-04-24",64.97,65.9,60.99,65.8,320800.0],["2026-04-27",65.91,67.03,65.1,66.12,353500.0],["2026-04-28",67.28,68.76,67.15,67.2,370000.0],["2026-04-29",67.05,67.47,66.3,66.33,380000.0],["2026-04-30",65.62,66.94,65.3,66.44,467400.0],["2026-05-01",66.91,67.27,66.24,66.52,307000.0],["2026-05-04",66.32,67.52,65.8,66.46,377000.0],["2026-05-05",66.59,67.46,65.53,66.93,266200.0],["2026-05-06",66.72,66.72,65.91,66.0,339500.0],["2026-05-07",66.22,67.87,66.22,67.14,456500.0],["2026-05-08",66.63,68.03,66.14,67.78,315700.0],["2026-05-11",67.72,67.75,66.5,66.57,276000.0],["2026-05-12",66.69,67.08,65.42,65.97,300800.0],["2026-05-13",65.42,65.42,62.56,64.51,568500.0],["2026-05-14",64.11,65.74,64.08,64.11,484600.0],["2026-05-15",64.63,64.74,63.43,63.8,445700.0],["2026-05-18",63.37,66.57,63.37,65.68,402600.0],["2026-05-19",66.23,66.82,64.87,65.38,436700.0],["2026-05-20",65.08,66.29,64.34,66.26,433700.0],["2026-05-21",65.89,66.87,64.99,66.64,300200.0],["2026-05-22",66.77,68.26,66.64,68.03,360500.0],["2026-05-26",67.77,68.4,67.36,68.1,517400.0],["2026-05-27",67.71,69.55,67.71,68.57,370400.0],["2026-05-28",68.92,70.11,68.73,69.96,340400.0],["2026-05-29",70.21,70.79,69.74,69.98,476200.0],["2026-06-01",69.99,72.53,69.95,72.28,379300.0],["2026-06-02",70.98,71.45,70.27,71.35,758000.0],["2026-06-03",70.52,70.79,69.24,69.46,384600.0],["2026-06-04",70.99,71.61,70.61,70.76,376200.0],["2026-06-05",71.67,73.0,70.73,72.32,456600.0],["2026-06-08",72.26,73.22,72.12,72.66,409100.0],["2026-06-09",73.16,74.72,73.11,73.76,449600.0],["2026-06-10",74.15,74.54,73.29,73.3,355800.0],["2026-06-11",73.08,73.8,72.0,73.26,382000.0],["2026-06-12",73.35,74.64,72.81,73.22,571900.0],["2026-06-15",72.78,73.66,71.34,71.37,525100.0],["2026-06-16",71.6,72.38,70.02,72.23,1051900.0],["2026-06-17",71.78,72.91,71.17,71.67,641900.0],["2026-06-18",70.57,71.69,70.06,71.46,1329600.0],["2026-06-22",70.18,70.81,67.61,67.77,1010500.0],["2026-06-23",70.87,72.25,69.37,71.72,859200.0],["2026-06-24",73.38,73.38,69.93,70.63,928400.0],["2026-06-25",70.66,72.58,69.85,70.57,621500.0],["2026-06-26",70.97,72.83,70.2,72.19,2354800.0],["2026-06-29",72.78,73.55,70.11,70.52,796900.0],["2026-06-30",69.9,70.21,66.4,66.58,1147900.0],["2026-07-01",67.72,69.53,67.16,67.73,917100.0],["2026-07-02",68.24,69.89,67.87,69.68,684500.0],["2026-07-06",69.25,71.48,68.6,71.1,488709.522401],["2026-07-07",72.78,74.035,72.11,72.77,433964.766286],["2026-07-08",72.63,72.63,71.13,71.32,405992.864913],["2026-07-09",70.14,71.93,69.57,71.88,451378.818202],["2026-07-10",73,73.3575,72.32,73.14,333579.400727],["2026-07-13",73.63,75.765,73.63,75.39,386838.427926],["2026-07-14",74.03,74.304,73.175,73.56,509417.540794],["2026-07-15",73.79,75.7,73.66,75.12,642937.266832],["2026-07-16",77.5,79.185,76.64,78.87,610722.855402],["2026-07-17",78.81,79.97,77.77,78.61,403959.24105],["2026-07-20",78.07,78.4,77.39,78.02,326258.282715],["2026-07-21",76.65,78.89,76.63,78.04,363078.484669],["2026-07-22",79,79.04,77.53,78.1,309813.186651],["2026-07-23",78.91,78.97,76.6,77.84,421095.956432],["2026-07-24",78.33,79.5,77.93,78.25,422529.163275],["2026-07-27",79.2,81.62,79.2,81.17,364711.564101],["2026-07-28",82.58,85.04,82.53,83.7,412684.279758],["2026-07-29",84.04,85.69,83.51,84.69,495804.656513],["2026-07-30",83.4,84.22,80.62,82.11,364163.786968],["2026-07-31",81.24,82.335,80.755,82.27,339573.859942],["2026-08-03",83.11,84.28,82.6,82.86,312952.307993],["2026-08-04",81.46,83.56,81.44,83.2,367567.448098],["2026-08-05",83.95,83.95,81.736,83.48,260933.982552],["2026-08-06",83.56,83.56,82.0901,82.67,281837.93362],["2026-08-07",83.12,84.71,81.86,84.07,423579.937352],["2026-08-10",84.07,84.515,83.32,83.9,46621.566644],["2026-08-11",83.75,84.07,82.585,82.75,261088.78012],["2026-08-12",81.99,83.31,81.39,83.3,308473.943029],["2026-08-13",84.13,84.87,82.895,84.83,259479.32323],["2026-08-14",85,85.5,83.4901,84.19,228850.180937],["2026-08-17",83.21,83.48,82.715,83.05,271259.074184],["2026-08-18",84.16,85.08,83.71,83.87,370853.663826],["2026-08-19",84.01,85.97,84.01,84.4,326745.975127],["2026-08-20",84.03,84.9325,84,84.59,254385.90443],["2026-08-21",84.98,85.865,84.39,85.06,284914.63577],["2026-08-24",85.41,86.22,84.5,84.73,415546.488206],["2026-08-25",84.04,85.03,84.01,84.4,212704.611316],["2026-08-26",84.17,84.6,83.2601,83.99,346776.09333],["2026-08-27",83.86,85.05,83.56,84.65,246190.859566],["2026-08-28",86.1,87.51,85.72,86.28,532598.573985],["2026-08-31",86.11,86.25,84.88,85.55,417619.16558],["2026-09-01",85.58,86.395,83.97,84.65,332861.737892],["2026-09-02",84.34,85.035,83.28,83.59,427310.075958],["2026-09-03",84.76,86.23,83.9,85.59,418916.075912],["2026-09-04",84.09,85.68,83.17,85.35,621634.991651],["2026-09-08",84.71,84.71,81.54,82.04,516647.806236],["2026-09-09",80.44,82,76.63,81.13,863747.802739],["2026-09-10",79.54,81.5,77.53,78.14,602886.424829],["2026-09-11",78.32,79.025,77.17,77.59,509753.36273],["2026-09-14",79.06,79.58,77.81,78.38,684295.801766]]}