{"t":"KRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-01-29",6.169,6.3541,6.1382,6.2307,4023000.0],["1997-01-30",6.2616,6.2616,6.169,6.2307,830000.0],["1997-01-31",6.2616,6.3232,6.1999,6.3232,411300.0],["1997-02-03",6.3849,6.3849,6.2307,6.3232,279500.0],["1997-02-04",6.2307,6.2616,6.1073,6.2307,421200.0],["1997-02-05",6.2307,6.3232,6.1999,6.2307,153500.0],["1997-02-06",6.1999,6.2307,6.1999,6.1999,224900.0],["1997-02-07",6.1999,6.2924,6.1999,6.2307,174200.0],["1997-02-10",6.2307,6.2924,6.2307,6.2307,158900.0],["1997-02-11",6.2307,6.2616,6.2307,6.2307,96400.0],["1997-02-12",6.169,6.1999,6.0765,6.169,623200.0],["1997-02-13",6.169,6.1999,6.1382,6.169,227000.0],["1997-02-14",6.169,6.2307,6.169,6.1999,111700.0],["1997-02-18",6.169,6.1999,6.1382,6.1382,118000.0],["1997-02-19",6.1999,6.2307,6.169,6.2307,143200.0],["1997-02-20",6.1999,6.2616,6.1999,6.2307,116700.0],["1997-02-21",6.2307,6.3232,6.1999,6.3232,225600.0],["1997-02-24",6.2924,6.5083,6.2924,6.4775,252000.0],["1997-02-25",6.5083,6.6008,6.5083,6.5083,142900.0],["1997-02-26",6.4466,6.4775,6.3541,6.4158,173600.0],["1997-02-27",6.4158,6.4466,6.3232,6.3541,206700.0],["1997-02-28",6.4158,6.4775,6.4158,6.4775,165900.0],["1997-03-03",6.4158,6.4775,6.4158,6.4466,56500.0],["1997-03-04",6.4158,6.57,6.3849,6.5392,128200.0],["1997-03-05",6.5392,6.6008,6.5083,6.5392,27900.0],["1997-03-06",6.5392,6.5392,6.4775,6.4775,13900.0],["1997-03-07",6.4775,6.5392,6.4775,6.5083,58500.0],["1997-03-10",6.5083,6.6625,6.5083,6.6625,114300.0],["1997-03-11",6.6625,6.7242,6.6625,6.7242,106400.0],["1997-03-12",6.6934,6.9093,6.6934,6.8476,122700.0],["1997-03-13",6.8476,7.0018,6.8168,6.9401,183500.0],["1997-03-14",6.9093,6.9401,6.8785,6.8785,87800.0],["1997-03-17",6.9093,6.9093,6.7551,6.8785,200500.0],["1997-03-18",6.8476,6.8476,6.7859,6.7859,66600.0],["1997-03-19",6.8168,6.8168,6.5392,6.5392,31200.0],["1997-03-20",6.5392,6.57,6.5083,6.5083,36900.0],["1997-03-21",6.5083,6.6009,6.4775,6.57,49800.0],["1997-03-24",6.6008,6.6317,6.57,6.6317,22700.0],["1997-03-25",6.6317,6.7242,6.6008,6.7242,66200.0],["1997-03-26",6.7551,6.8476,6.7242,6.8476,44400.0],["1997-03-27",6.8168,6.8476,6.7551,6.7551,29600.0],["1997-03-31",6.7859,6.7859,6.57,6.57,64900.0],["1997-04-01",6.57,6.6009,6.57,6.57,41000.0],["1997-04-02",6.57,6.6009,6.2307,6.3232,60500.0],["1997-04-03",6.2924,6.2924,6.169,6.169,123100.0],["1997-04-04",6.1999,6.1999,6.169,6.169,140400.0],["1997-04-07",6.2307,6.2307,6.0765,6.0765,27600.0],["1997-04-08",6.1073,6.1073,5.9223,5.9223,202200.0],["1997-04-09",5.9531,6.0148,5.8606,5.9839,277600.0],["1997-04-10",6.0148,6.0148,5.9223,5.9531,81500.0],["1997-04-11",5.9531,5.9531,5.8297,5.8914,35000.0],["1997-04-14",5.8297,5.9223,5.8297,5.9223,63700.0],["1997-04-15",5.9223,5.9223,5.7989,5.7989,120700.0],["1997-04-16",5.768,5.9223,5.768,5.9223,26400.0],["1997-04-17",5.9223,5.9531,5.8606,5.8606,76400.0],["1997-04-18",5.8606,5.9839,5.8606,5.9839,97200.0],["1997-04-21",6.0148,6.0148,5.9531,5.9531,204700.0],["1997-04-22",5.9839,5.9839,5.9531,5.9531,24700.0],["1997-04-23",5.9223,5.9223,5.7989,5.8914,29600.0],["1997-04-24",5.8606,5.9223,5.8606,5.8606,112800.0],["1997-04-25",5.8606,5.8606,5.7989,5.8297,40900.0],["1997-04-28",5.7989,5.7989,5.6755,5.7063,116800.0],["1997-04-29",5.768,5.8297,5.768,5.8297,16600.0],["1997-04-30",5.8297,5.8297,5.7989,5.7989,26500.0],["1997-05-01",5.768,5.768,5.6447,5.7372,61600.0],["1997-05-02",5.7372,5.8914,5.7372,5.8297,205800.0],["1997-05-05",5.8914,5.9223,5.8606,5.9223,20100.0],["1997-05-06",5.9223,5.9531,5.9223,5.9531,38000.0],["1997-05-07",5.9531,5.9531,5.9223,5.9531,11400.0],["1997-05-08",5.9531,5.9531,5.8914,5.8914,38500.0],["1997-05-09",5.9223,6.169,5.9223,6.169,44000.0],["1997-05-12",6.169,6.1999,6.169,6.169,29600.0],["1997-05-13",6.1382,6.169,6.1073,6.1382,52700.0],["1997-05-14",6.1999,6.2307,6.169,6.2307,77400.0],["1997-05-15",6.1999,6.1999,6.1382,6.1382,30200.0],["1997-05-16",6.0765,6.1073,5.9223,5.9839,60400.0],["1997-05-19",5.8914,5.9531,5.8914,5.9531,104300.0],["1997-05-20",5.8297,5.8914,5.8297,5.8914,52000.0],["1997-05-21",5.8606,5.8606,5.7372,5.768,56900.0],["1997-05-22",5.768,5.8297,5.7372,5.7372,81300.0],["1997-05-23",5.7372,5.9223,5.7372,5.8914,22100.0],["1997-05-27",5.8914,5.8914,5.7989,5.8606,81700.0],["1997-05-28",5.8606,5.9223,5.8297,5.9223,63400.0],["1997-05-29",5.8606,5.8606,5.8297,5.8606,60500.0],["1997-05-30",5.8297,5.9223,5.8297,5.9223,35600.0],["1997-06-02",5.8914,5.9223,5.8914,5.8914,8200.0],["1997-06-03",5.9223,5.9531,5.8914,5.9223,71800.0],["1997-06-04",5.9223,5.9223,5.8914,5.9223,71000.0],["1997-06-05",5.8914,5.9531,5.8914,5.9531,5500.0],["1997-06-06",5.9531,6.0765,5.9223,5.9839,18900.0],["1997-06-09",5.9223,5.9839,5.9223,5.9531,40000.0],["1997-06-10",5.9531,5.9531,5.9223,5.9531,8900.0],["1997-06-11",5.9223,5.9531,5.9223,5.9223,20900.0],["1997-06-12",5.9223,5.9839,5.8914,5.9531,41100.0],["1997-06-13",5.9223,6.0148,5.8914,6.0148,179500.0],["1997-06-16",5.9531,6.0456,5.9531,6.0148,107400.0],["1997-06-17",5.9839,6.1073,5.9839,6.0765,33900.0],["1997-06-18",6.0456,6.0456,6.0148,6.0456,27400.0],["1997-06-19",6.0148,6.0765,5.9839,6.0456,89900.0],["1997-06-20",6.1073,6.2307,6.0765,6.1999,48900.0],["1997-06-23",6.2616,6.3232,6.1999,6.1999,42300.0],["1997-06-24",6.2616,6.2924,6.1999,6.2924,53200.0],["1997-06-25",6.2924,6.4158,6.2924,6.3849,102800.0],["1997-06-26",6.4195,6.4195,6.2942,6.3569,212500.0],["1997-06-27",6.4195,6.4508,6.3882,6.3882,101800.0],["1997-06-30",6.4195,6.4195,6.2942,6.3256,351700.0],["1997-07-01",6.2942,6.2942,6.1377,6.169,183100.0],["1997-07-02",6.1377,6.1377,6.0124,6.0124,84900.0],["1997-07-03",6.0437,6.1846,6.0437,6.1377,19200.0],["1997-07-07",6.1377,6.2942,6.1377,6.2942,233600.0],["1997-07-08",6.2942,6.3569,6.169,6.169,142200.0],["1997-07-09",6.169,6.3569,6.169,6.2942,65800.0],["1997-07-10",6.3256,6.3569,6.1846,6.3569,10200.0],["1997-07-11",6.2942,6.4978,6.2942,6.4665,68800.0],["1997-07-14",6.4665,6.7013,6.4665,6.7013,45600.0],["1997-07-15",6.6857,6.7483,6.6857,6.7326,73900.0],["1997-07-16",6.764,6.8423,6.7013,6.7013,74400.0],["1997-07-17",6.7013,6.7326,6.5604,6.5917,40000.0],["1997-07-18",6.5604,6.6544,6.5604,6.6544,72400.0],["1997-07-21",6.6387,6.6387,6.4978,6.5448,24700.0],["1997-07-22",6.5134,6.5761,6.5134,6.5604,28300.0],["1997-07-23",6.5604,6.5761,6.4665,6.4665,41300.0],["1997-07-24",6.4821,6.5448,6.4508,6.5291,45600.0],["1997-07-25",6.5134,6.5134,6.4352,6.4508,68600.0],["1997-07-28",6.4821,6.4821,6.3412,6.3412,80600.0],["1997-07-29",6.2629,6.2942,6.216,6.216,86700.0],["1997-07-30",6.2003,6.2942,6.2003,6.2942,52600.0],["1997-07-31",6.2942,6.3256,6.2316,6.2942,97400.0],["1997-08-01",6.2942,6.3882,6.2003,6.3882,52000.0],["1997-08-04",6.4038,6.5134,6.4038,6.5134,15400.0],["1997-08-05",6.5604,6.764,6.5604,6.6544,99800.0],["1997-08-06",6.6387,6.7013,6.6387,6.6387,15800.0],["1997-08-07",6.6387,6.67,6.5448,6.5448,9900.0],["1997-08-08",6.6074,6.764,6.6074,6.7483,52100.0],["1997-08-11",6.7013,6.7013,6.6544,6.67,4600.0],["1997-08-12",6.6387,6.6544,6.5761,6.5761,10100.0],["1997-08-13",6.5917,6.67,6.5448,6.5448,33300.0],["1997-08-14",6.6074,6.6074,6.3882,6.3882,28200.0],["1997-08-15",6.3569,6.3569,6.2942,6.3256,2840100.0],["1997-08-18",6.3256,6.3412,6.3256,6.3256,303700.0],["1997-08-19",6.3256,6.3569,6.3256,6.3256,334800.0],["1997-08-20",6.3256,6.3412,6.2786,6.2942,200500.0],["1997-08-21",6.3099,6.3256,6.2629,6.2942,166500.0],["1997-08-22",6.2629,6.2942,6.2003,6.2786,146600.0],["1997-08-25",6.2316,6.3099,6.216,6.2629,45100.0],["1997-08-26",6.2629,6.2942,6.2629,6.2786,99300.0],["1997-08-27",6.2629,6.3412,6.2629,6.3256,128900.0],["1997-08-28",6.3099,6.3412,6.2786,6.3256,92800.0],["1997-08-29",6.3256,6.4038,6.2316,6.4038,253200.0],["1997-09-02",6.3882,6.3882,6.3256,6.3256,174800.0],["1997-09-03",6.3256,6.3725,6.3256,6.3412,129400.0],["1997-09-04",6.3725,6.3882,6.3569,6.3882,144200.0],["1997-09-05",6.3882,6.4508,6.3256,6.4508,202800.0],["1997-09-08",6.4195,6.4352,6.3725,6.4352,165700.0],["1997-09-09",6.4352,6.4978,6.4352,6.4978,295100.0],["1997-09-10",6.4821,6.4978,6.4352,6.4665,221400.0],["1997-09-11",6.4508,6.5291,6.4508,6.5291,181900.0],["1997-09-12",6.5448,6.5448,6.4665,6.4978,134400.0],["1997-09-15",6.5134,6.5604,6.4665,6.5291,327900.0],["1997-09-16",6.5761,6.67,6.5448,6.5761,878700.0],["1997-09-17",6.6074,6.6074,6.4978,6.5448,111200.0],["1997-09-18",6.5604,6.6074,6.4978,6.5604,150400.0],["1997-09-19",6.5448,6.5448,6.4821,6.4821,168100.0],["1997-09-22",6.5448,6.5448,6.4508,6.4978,199400.0],["1997-09-23",6.5134,6.5448,6.4665,6.4978,294800.0],["1997-09-24",6.4821,6.6074,6.4821,6.6074,1397800.0],["1997-09-25",6.6074,6.7013,6.5917,6.7013,308700.0],["1997-09-26",6.6729,6.7046,6.6093,6.6252,630200.0],["1997-09-29",6.6093,6.657,6.5458,6.6411,224000.0],["1997-09-30",6.657,6.8635,6.5775,6.8635,270300.0],["1997-10-01",6.8,6.8,6.6411,6.7682,192400.0],["1997-10-02",6.7364,6.8,6.7364,6.8,131100.0],["1997-10-03",6.8317,6.8794,6.6729,6.8794,223900.0],["1997-10-06",6.8317,6.9747,6.8159,6.9747,292000.0],["1997-10-07",6.9588,6.9906,6.8,6.9271,180000.0],["1997-10-08",6.8635,6.8635,6.8,6.8635,111900.0],["1997-10-09",6.8635,6.8635,6.6411,6.7682,65100.0],["1997-10-10",6.7364,6.7682,6.6093,6.7364,90300.0],["1997-10-13",6.8635,6.9112,6.7046,6.8159,79000.0],["1997-10-14",6.8159,7.0859,6.8,7.0383,211100.0],["1997-10-15",7.0224,7.213,6.9271,7.1177,252600.0],["1997-10-16",7.0701,7.0859,6.8635,6.9747,143400.0],["1997-10-17",6.9112,6.9271,6.7364,6.9271,304500.0],["1997-10-20",6.8635,6.8635,6.6729,6.7364,115300.0],["1997-10-21",6.8,6.9112,6.7682,6.8953,73300.0],["1997-10-22",6.943,6.9906,6.8635,6.943,75600.0],["1997-10-23",6.943,6.9588,6.7682,6.8476,57700.0],["1997-10-24",6.8635,6.8635,6.7682,6.8317,67800.0],["1997-10-27",6.7682,6.7682,6.5775,6.6093,77400.0],["1997-10-28",5.5925,6.6093,5.5925,6.5775,321300.0],["1997-10-29",6.5616,6.7046,6.5616,6.6411,142000.0],["1997-10-30",6.6093,6.7364,6.6093,6.6252,47600.0],["1997-10-31",6.6729,6.7682,6.6411,6.7364,91500.0],["1997-11-03",6.7046,6.9271,6.7046,6.8635,99100.0],["1997-11-04",6.8635,6.8953,6.7364,6.7682,148200.0],["1997-11-05",6.7682,6.8,6.6411,6.7523,59400.0],["1997-11-06",6.8476,6.9271,6.6252,6.7046,117400.0],["1997-11-07",6.6411,6.7205,6.6411,6.6888,67600.0],["1997-11-10",6.6729,6.8,6.5458,6.5934,72500.0],["1997-11-11",6.5458,6.6411,6.514,6.5458,112400.0],["1997-11-12",6.4822,6.5458,6.4028,6.5458,43000.0],["1997-11-13",6.514,6.5775,6.3551,6.5616,41800.0],["1997-11-14",6.5458,6.6729,6.5458,6.5775,154000.0],["1997-11-17",6.6252,6.6729,6.514,6.657,98000.0],["1997-11-18",6.657,6.6729,6.5775,6.6252,111200.0],["1997-11-19",6.6411,6.657,6.6093,6.6411,51000.0],["1997-11-20",6.6411,6.6729,6.5616,6.5616,30100.0],["1997-11-21",6.6093,6.7364,6.5775,6.7205,123900.0],["1997-11-24",6.6888,6.7046,6.6729,6.7046,89100.0],["1997-11-25",6.7364,6.7364,6.6888,6.7205,50000.0],["1997-11-26",6.657,6.7046,6.5617,6.6093,235800.0],["1997-11-28",6.6411,6.6729,6.5775,6.6729,63500.0],["1997-12-01",6.7364,6.7364,6.657,6.7046,63400.0],["1997-12-02",6.7205,6.7364,6.6729,6.7046,52600.0],["1997-12-03",6.7205,6.8317,6.6729,6.8317,520400.0],["1997-12-04",6.8159,6.8476,6.7364,6.7682,81700.0],["1997-12-05",6.7046,6.8,6.6888,6.7841,61600.0],["1997-12-08",6.6729,6.9271,6.6729,6.9271,91200.0],["1997-12-09",6.9588,6.9588,6.8635,6.9271,63800.0],["1997-12-10",6.8953,6.9112,6.8317,6.8317,96100.0],["1997-12-11",6.8476,6.9906,6.8159,6.9906,103800.0],["1997-12-12",6.9271,7.0383,6.9271,7.0065,86100.0],["1997-12-15",7.0065,7.0224,6.9271,6.9906,117300.0],["1997-12-16",6.9588,6.9906,6.8953,6.9588,45000.0],["1997-12-17",6.9588,6.9747,6.9271,6.943,84100.0],["1997-12-18",6.943,6.9747,6.9112,6.9271,50700.0],["1997-12-19",6.9271,6.9906,6.9271,6.943,71500.0],["1997-12-22",6.9906,7.0383,6.9588,6.9906,184200.0],["1997-12-23",7.0542,7.2448,7.0065,7.213,260400.0],["1997-12-24",7.2766,7.3719,7.2766,7.3243,132100.0],["1997-12-26",7.3243,7.356,7.2766,7.3084,127900.0],["1997-12-29",7.4406,7.4567,7.3278,7.3278,184200.0],["1997-12-30",7.3439,7.4728,7.3278,7.4406,240800.0],["1997-12-31",7.6016,7.6016,7.4084,7.4084,145000.0],["1998-01-02",7.4245,7.5372,7.36,7.5372,91400.0],["1998-01-05",7.7305,7.7305,7.4889,7.4889,138600.0],["1998-01-06",7.5372,7.5694,7.36,7.3923,94500.0],["1998-01-07",7.4567,7.4567,7.36,7.36,106400.0],["1998-01-08",7.36,7.505,7.3439,7.3439,86900.0],["1998-01-09",7.3439,7.3922,7.2956,7.3278,96800.0],["1998-01-12",7.36,7.36,7.3117,7.36,112800.0],["1998-01-13",7.36,7.3761,7.2312,7.2634,91300.0],["1998-01-14",7.2795,7.3439,7.2151,7.3439,71800.0],["1998-01-15",7.3439,7.3439,7.2795,7.3278,130500.0],["1998-01-16",7.3439,7.3761,7.2956,7.3439,85400.0],["1998-01-20",7.3761,7.4084,7.3439,7.3761,122700.0],["1998-01-21",7.4084,7.4406,7.36,7.3923,83100.0],["1998-01-22",7.4245,7.4245,7.3439,7.3761,60600.0],["1998-01-23",7.3762,7.4406,7.36,7.36,66800.0],["1998-01-26",7.3761,7.3922,7.2956,7.3278,59900.0],["1998-01-27",7.3439,7.4406,7.3278,7.3439,79500.0],["1998-01-28",7.36,7.3761,7.3278,7.3439,35900.0],["1998-01-29",7.3439,7.4084,7.3278,7.3278,68900.0],["1998-01-30",7.3439,7.3922,7.2795,7.3439,44900.0],["1998-02-02",7.3439,7.4084,7.3278,7.36,90800.0],["1998-02-03",7.3439,7.36,7.3117,7.36,49200.0],["1998-02-04",7.3278,7.3439,7.1668,7.2151,153600.0],["1998-02-05",7.1668,7.2151,7.054,7.0863,141000.0],["1998-02-06",7.054,7.1185,6.9896,7.0863,105200.0],["1998-02-09",7.0863,7.1507,6.9896,7.1185,108300.0],["1998-02-10",7.1185,7.1668,7.1024,7.1507,97200.0],["1998-02-11",7.1668,7.1829,7.1185,7.1346,115800.0],["1998-02-12",7.1346,7.1346,7.0379,7.0863,51200.0],["1998-02-13",7.0701,7.1024,7.0379,7.0863,28400.0],["1998-02-17",7.1507,7.1507,7.0379,7.1185,35900.0],["1998-02-18",7.1185,7.1185,7.054,7.0863,55200.0],["1998-02-19",7.1024,7.1024,6.9413,6.9413,72000.0],["1998-02-20",6.9413,6.9896,6.893,6.9896,57500.0],["1998-02-23",6.9252,6.9574,6.893,6.9574,48700.0],["1998-02-24",6.9574,6.9574,6.9091,6.9252,31900.0],["1998-02-25",6.9252,6.9574,6.8769,6.9252,84300.0],["1998-02-26",6.893,6.9252,6.8608,6.8608,47600.0],["1998-02-27",6.8447,6.8608,6.7319,6.7803,54200.0],["1998-03-02",7.2151,7.2151,6.9413,6.9574,259000.0],["1998-03-03",6.9574,6.9574,6.9091,6.9413,237600.0],["1998-03-04",6.9574,6.9574,6.893,6.9413,309500.0],["1998-03-05",6.9574,7.0863,6.9091,7.0218,158100.0],["1998-03-06",7.0218,7.1507,7.0057,7.1507,133900.0],["1998-03-09",7.1829,7.1829,7.0863,7.1346,134500.0],["1998-03-10",7.0863,7.1829,7.0863,7.1507,74500.0],["1998-03-11",7.1829,7.199,7.0379,7.0379,123300.0],["1998-03-12",7.0379,7.0701,6.9413,6.9735,89600.0],["1998-03-13",6.9735,6.9735,6.8286,6.8447,120800.0],["1998-03-16",6.8608,6.9574,6.8447,6.893,87800.0],["1998-03-17",6.9252,6.9413,6.8447,6.893,54700.0],["1998-03-18",6.9091,6.9091,6.7803,6.7803,78400.0],["1998-03-19",6.7642,6.8769,6.7642,6.8286,129600.0],["1998-03-20",6.8286,6.9574,6.7964,6.9091,129200.0],["1998-03-23",7.0218,7.1829,6.9735,7.0863,170600.0],["1998-03-24",7.1507,7.1507,7.0701,7.0863,69000.0],["1998-03-25",7.1507,7.1829,7.0701,7.0701,82200.0],["1998-03-26",7.0379,7.199,7.0379,7.1829,107100.0],["1998-03-27",7.2234,7.4522,7.2071,7.4522,59500.0],["1998-03-30",7.4522,7.5829,7.4195,7.4522,117000.0],["1998-03-31",7.4849,7.5176,7.3868,7.4686,52500.0],["1998-04-01",7.5012,7.5012,7.3215,7.4032,49700.0],["1998-04-02",7.4686,7.4686,7.3378,7.3378,70900.0],["1998-04-03",7.3378,7.3868,7.1907,7.1907,94800.0],["1998-04-06",7.2561,7.2724,7.1744,7.1744,144000.0],["1998-04-07",7.2234,7.2234,7.109,7.1417,47000.0],["1998-04-08",7.1907,7.2398,7.158,7.1907,84200.0],["1998-04-09",7.1254,7.2234,7.1254,7.1907,58600.0],["1998-04-13",7.2561,7.2888,7.1907,7.2234,59700.0],["1998-04-14",7.2561,7.2888,7.2234,7.2561,132000.0],["1998-04-15",7.3051,7.3051,7.2234,7.2234,128800.0],["1998-04-16",7.1744,7.2234,7.1417,7.1907,64200.0],["1998-04-17",7.1254,7.2398,7.109,7.2071,93000.0],["1998-04-20",7.2071,7.2234,7.109,7.1907,14200.0],["1998-04-21",7.1254,7.1744,7.0273,7.06,82700.0],["1998-04-22",7.06,7.109,7.011,7.0273,71400.0],["1998-04-23",7.0273,7.0273,6.9292,6.9456,114600.0],["1998-04-24",6.9456,6.9946,6.9129,6.9129,42500.0],["1998-04-27",6.9129,7.011,6.8966,6.9783,67800.0],["1998-04-28",6.9946,7.1417,6.9292,6.9783,187900.0],["1998-04-29",7.0273,7.2398,7.0273,7.109,74400.0],["1998-04-30",7.2071,7.2561,6.9292,6.9292,291100.0],["1998-05-01",6.9456,6.9619,6.8802,6.9292,471800.0],["1998-05-04",6.9292,6.9619,6.8639,6.8802,189200.0],["1998-05-05",6.8966,6.9129,6.8639,6.8802,97300.0],["1998-05-06",6.8966,6.8966,6.8149,6.8312,110900.0],["1998-05-07",6.8149,6.8475,6.8149,6.8312,224800.0],["1998-05-08",6.8475,6.9292,6.8475,6.9292,169600.0],["1998-05-11",6.9292,6.9292,6.7985,6.8148,115400.0],["1998-05-12",6.8475,6.8802,6.7495,6.8148,36400.0],["1998-05-13",6.7985,6.8312,6.6024,6.6841,388100.0],["1998-05-14",6.7005,6.7168,6.6351,6.7168,154500.0],["1998-05-15",6.7005,6.7658,6.6351,6.7005,160400.0],["1998-05-18",6.7005,6.7658,6.7005,6.7168,41400.0],["1998-05-19",6.7495,6.7985,6.7331,6.7985,44100.0],["1998-05-20",6.7658,6.8312,6.7331,6.7495,27800.0],["1998-05-21",6.6841,6.7331,6.6678,6.7168,35500.0],["1998-05-22",6.6678,6.7985,6.6351,6.7985,65600.0],["1998-05-26",6.7658,6.8312,6.7331,6.7658,80100.0],["1998-05-27",6.7985,6.8312,6.6841,6.7658,148000.0],["1998-05-28",6.7822,6.8312,6.7658,6.7985,79500.0],["1998-05-29",6.8312,6.8966,6.8149,6.8475,125900.0],["1998-06-01",6.8966,6.8966,6.8475,6.8966,89200.0],["1998-06-02",6.8966,6.9292,6.8639,6.8966,80900.0],["1998-06-03",6.8966,6.9129,6.8475,6.8966,92600.0],["1998-06-04",6.8312,6.9129,6.8149,6.8312,137400.0],["1998-06-05",6.8475,6.9129,6.8148,6.8966,30800.0],["1998-06-08",6.9456,6.9456,6.7985,6.7985,151900.0],["1998-06-09",6.8475,6.8475,6.7985,6.7985,81600.0],["1998-06-10",6.7985,6.8475,6.7985,6.8312,124000.0],["1998-06-11",6.8312,6.8312,6.7495,6.7495,104900.0],["1998-06-12",6.7331,6.7331,6.5043,6.5861,141300.0],["1998-06-15",6.6514,6.6514,6.537,6.5861,67300.0],["1998-06-16",6.6187,6.6678,6.5043,6.5534,62900.0],["1998-06-17",6.488,6.5861,6.488,6.5697,74800.0],["1998-06-18",6.6024,6.6187,6.5697,6.6024,54900.0],["1998-06-19",6.5697,6.6841,6.5697,6.6351,59500.0],["1998-06-22",6.5697,6.5861,6.4717,6.5043,319000.0],["1998-06-23",6.537,6.6024,6.4717,6.5043,69100.0],["1998-06-24",6.5207,6.5207,6.3899,6.4553,81400.0],["1998-06-25",6.439,6.5043,6.439,6.5043,131300.0],["1998-06-26",6.5455,6.5788,6.5289,6.5622,28100.0],["1998-06-29",6.5954,6.6286,6.5455,6.612,118900.0],["1998-06-30",6.612,6.6452,6.5788,6.6452,117200.0],["1998-07-01",6.5954,6.6286,6.5123,6.5788,104100.0],["1998-07-02",6.5622,6.6452,6.5622,6.612,150100.0],["1998-07-06",6.612,6.6452,6.5788,6.6286,124600.0],["1998-07-07",6.6452,6.7947,6.6286,6.7449,241600.0],["1998-07-08",6.6951,6.7781,6.6784,6.6784,39200.0],["1998-07-09",6.6784,6.7615,6.6452,6.6951,104900.0],["1998-07-10",6.7117,6.7615,6.6618,6.7117,23800.0],["1998-07-13",6.7117,6.8778,6.7117,6.7947,45500.0],["1998-07-14",6.7283,6.8446,6.7283,6.7615,28300.0],["1998-07-15",6.828,6.8446,6.7781,6.7947,54100.0],["1998-07-16",6.7781,6.7947,6.7117,6.7947,62100.0],["1998-07-17",6.7947,6.8114,6.6452,6.6784,53400.0],["1998-07-20",6.6784,6.6784,6.5954,6.6452,24500.0],["1998-07-21",6.5788,6.6452,6.5788,6.5954,84300.0],["1998-07-22",6.5788,6.5788,6.4293,6.4957,94400.0],["1998-07-23",6.4625,6.4791,6.3462,6.3628,100000.0],["1998-07-24",6.3628,6.4293,6.2465,6.2631,87500.0],["1998-07-27",6.2299,6.2299,6.1136,6.1634,98200.0],["1998-07-28",6.1468,6.1801,6.0472,6.0638,65200.0],["1998-07-29",6.0638,6.1136,5.9807,6.0471,107700.0],["1998-07-30",6.097,6.1801,6.0471,6.1136,61000.0],["1998-07-31",6.0471,6.097,5.9475,6.0305,65300.0],["1998-08-03",6.0305,6.0804,5.9807,6.0471,104900.0],["1998-08-04",6.1136,6.1468,5.6484,5.6817,209700.0],["1998-08-05",5.6152,5.6152,5.3992,5.4491,269300.0],["1998-08-06",5.3992,5.5155,5.3992,5.5155,314800.0],["1998-08-07",5.5488,5.7149,5.5488,5.7149,343600.0],["1998-08-10",5.7647,5.9142,5.7149,5.8146,166500.0],["1998-08-11",5.7813,5.8478,5.5155,5.582,249900.0],["1998-08-12",5.582,5.8146,5.582,5.7481,330700.0],["1998-08-13",5.7315,5.798,5.5986,5.6318,124200.0],["1998-08-14",5.6484,5.6484,5.582,5.6152,173400.0],["1998-08-17",5.6152,5.7149,5.582,5.6817,211500.0],["1998-08-18",5.6152,5.798,5.5986,5.798,79000.0],["1998-08-19",5.7979,5.8146,5.6817,5.6983,31500.0],["1998-08-20",5.7149,5.7149,5.6152,5.6817,124100.0],["1998-08-21",5.6983,5.6983,5.5488,5.6484,40700.0],["1998-08-24",5.7149,5.7149,5.6484,5.6983,104000.0],["1998-08-25",5.6983,5.8146,5.6983,5.7481,38200.0],["1998-08-26",5.8146,5.881,5.7481,5.8478,108300.0],["1998-08-27",5.7813,5.9142,5.6651,5.8146,98600.0],["1998-08-28",5.7813,5.8312,5.5321,5.7481,109900.0],["1998-08-31",5.6817,5.7481,5.3162,5.4657,113100.0],["1998-09-01",5.3826,5.4491,5.1999,5.4325,94600.0],["1998-09-02",5.4159,5.4491,5.3826,5.3826,115500.0],["1998-09-03",5.3162,5.3162,5.1833,5.2996,88500.0],["1998-09-04",5.3162,5.3826,5.2331,5.3826,23900.0],["1998-09-08",5.2829,5.4657,5.2829,5.4325,102200.0],["1998-09-09",5.4491,5.4823,5.283,5.3162,72900.0],["1998-09-10",5.2497,5.2497,5.0504,5.1002,96600.0],["1998-09-11",5.0504,5.1168,4.9839,5.0504,68200.0],["1998-09-14",5.1168,5.15,5.0504,5.0836,30300.0],["1998-09-15",4.9175,5.0836,4.9175,5.0836,318300.0],["1998-09-16",5.0504,5.3162,5.0171,5.3162,37300.0],["1998-09-17",5.2497,5.2497,5.0836,5.1833,63600.0],["1998-09-18",5.1999,5.2829,5.0836,5.2829,42400.0],["1998-09-21",5.2829,5.6983,5.2663,5.5986,43400.0],["1998-09-22",5.665,6.2963,5.665,6.1967,245000.0],["1998-09-23",6.2299,6.2465,6.1136,6.2133,96700.0],["1998-09-24",6.2299,6.2465,6.2133,6.2133,131400.0],["1998-09-25",6.1801,6.2133,6.1136,6.1801,84400.0],["1998-09-28",6.1882,6.2558,6.1544,6.1713,43100.0],["1998-09-29",6.1036,6.222,5.9853,6.222,58300.0],["1998-09-30",6.1374,6.222,6.0698,6.222,90300.0],["1998-10-01",6.1205,6.1374,5.9515,5.9515,73000.0],["1998-10-02",5.9684,5.9853,5.7655,5.9007,66200.0],["1998-10-05",5.8331,5.8331,5.5119,5.5457,43400.0],["1998-10-06",5.5457,5.7148,5.5288,5.6809,188300.0],["1998-10-07",5.6471,5.6471,5.5457,5.5457,72100.0],["1998-10-08",5.3766,5.3766,5.0046,5.2752,74500.0],["1998-10-09",5.2752,5.5119,5.2752,5.4781,39700.0],["1998-10-12",5.5119,5.6809,5.5119,5.5964,50900.0],["1998-10-13",5.6133,5.6133,5.5626,5.5964,81200.0],["1998-10-14",5.5964,5.6133,5.5457,5.5964,149000.0],["1998-10-15",5.5964,5.6133,5.5457,5.6133,142900.0],["1998-10-16",5.6133,5.8162,5.5119,5.5119,127600.0],["1998-10-19",5.4442,5.664,5.4442,5.5626,81900.0],["1998-10-20",5.5457,5.7317,5.5457,5.7317,53900.0],["1998-10-21",5.4781,5.6302,5.4781,5.5626,82400.0],["1998-10-22",5.5119,5.7317,5.5119,5.7317,51700.0],["1998-10-23",5.7148,5.8162,5.6471,5.664,206900.0],["1998-10-26",5.664,5.7824,5.5457,5.7824,67300.0],["1998-10-27",5.7993,5.8331,5.7317,5.7655,30800.0],["1998-10-28",5.7824,5.7824,5.7317,5.7655,26300.0],["1998-10-29",5.7655,5.7993,5.7148,5.7486,112700.0],["1998-10-30",5.7993,6.0022,5.7824,6.0022,203600.0],["1998-11-02",6.0529,6.1544,6.0191,6.036,91400.0],["1998-11-03",6.0867,6.0867,5.9515,6.0529,80000.0],["1998-11-04",6.0529,6.222,6.0529,6.1713,129100.0],["1998-11-05",6.1544,6.3572,6.1544,6.3065,176100.0],["1998-11-06",6.2558,6.3742,6.222,6.3234,41000.0],["1998-11-09",6.3403,6.3572,6.3065,6.3234,53800.0],["1998-11-10",6.3065,6.3234,6.2389,6.2558,44900.0],["1998-11-11",6.2389,6.2643,5.9853,5.9853,61200.0],["1998-11-12",5.9853,5.9853,5.8669,5.8838,74300.0],["1998-11-13",5.85,5.9007,5.8162,5.85,60300.0],["1998-11-16",5.85,5.9515,5.85,5.9007,114900.0],["1998-11-17",5.9007,5.9007,5.6471,5.7148,174000.0],["1998-11-18",5.6978,5.9515,5.6978,5.7148,85800.0],["1998-11-19",5.7148,5.8162,5.7148,5.8162,55700.0],["1998-11-20",5.7486,5.8669,5.7486,5.8162,102600.0],["1998-11-23",5.7824,5.9177,5.7824,5.85,51000.0],["1998-11-24",5.7824,5.9853,5.7824,5.9346,235600.0],["1998-11-25",5.8838,5.9515,5.8838,5.9007,63300.0],["1998-11-27",5.9515,5.9853,5.9176,5.9176,28000.0],["1998-11-30",5.9176,6.1374,5.8838,6.0529,132600.0],["1998-12-01",6.0698,6.1544,6.0191,6.1205,86600.0],["1998-12-02",6.1882,6.3234,6.1205,6.1374,72700.0],["1998-12-03",6.1036,6.1205,6.0191,6.1036,29100.0],["1998-12-04",6.1544,6.1544,6.0867,6.1036,89900.0],["1998-12-07",6.1374,6.1544,6.0867,6.1205,84800.0],["1998-12-08",6.0529,6.2389,6.0191,6.0867,167900.0],["1998-12-09",6.0867,6.1374,5.9176,6.0867,70800.0],["1998-12-10",6.1374,6.1374,5.9515,5.9853,100300.0],["1998-12-11",6.0529,6.0698,5.9346,5.9684,128100.0],["1998-12-14",5.9684,6.0191,5.9684,6.0022,46900.0],["1998-12-15",5.9684,6.1036,5.9684,6.1036,36800.0],["1998-12-16",5.9684,6.222,5.9684,6.1882,176100.0],["1998-12-17",6.222,6.2727,6.1036,6.1544,240500.0],["1998-12-18",6.1544,6.222,6.1036,6.1713,158600.0],["1998-12-21",6.1205,6.2558,6.1205,6.2389,70500.0],["1998-12-22",6.222,6.2389,6.1544,6.1882,155800.0],["1998-12-23",6.1882,6.2051,6.0022,6.036,41700.0],["1998-12-24",6.0867,6.0867,6.036,6.0529,16800.0],["1998-12-28",6.036,6.0529,5.9684,5.9684,69100.0],["1998-12-29",5.9594,6.1489,5.9594,6.1316,65800.0],["1998-12-30",6.0972,6.1489,6.0972,6.0972,72400.0],["1998-12-31",5.9766,6.39,5.9594,6.3383,125600.0],["1999-01-04",6.3039,6.4245,6.2867,6.4072,154300.0],["1999-01-05",6.3556,6.4072,6.3556,6.3728,57000.0],["1999-01-06",6.4417,6.5106,6.3556,6.39,182400.0],["1999-01-07",6.3728,6.4761,6.3556,6.4417,35000.0],["1999-01-08",6.4417,6.5106,6.2178,6.2522,50400.0],["1999-01-11",6.3211,6.4761,6.3211,6.4072,74200.0],["1999-01-12",6.3556,6.39,6.2694,6.2694,17800.0],["1999-01-13",6.2005,6.3383,6.1661,6.3211,34400.0],["1999-01-14",6.3211,6.4072,6.3211,6.3728,36900.0],["1999-01-15",6.3383,6.4072,6.3383,6.3556,68200.0],["1999-01-19",6.3728,6.39,6.3383,6.39,44400.0],["1999-01-20",6.39,6.39,6.3556,6.3728,27700.0],["1999-01-21",6.3556,6.39,6.2694,6.3211,70300.0],["1999-01-22",6.3039,6.3039,6.235,6.2867,44900.0],["1999-01-25",6.4072,6.4072,6.2005,6.3039,28100.0],["1999-01-26",6.2867,6.3211,6.2522,6.2867,18600.0],["1999-01-27",6.2867,6.3211,6.2178,6.3039,34100.0],["1999-01-28",6.2694,6.3039,6.1661,6.1661,173200.0],["1999-01-29",6.0972,6.1489,6.0111,6.0111,57700.0],["1999-02-01",5.9939,6.0283,5.9422,5.9422,55200.0],["1999-02-02",5.9422,6.1489,5.9077,6.1316,39600.0],["1999-02-03",6.0628,6.0628,5.9939,6.0111,30300.0],["1999-02-04",5.9766,6.0628,5.9594,5.9939,93100.0],["1999-02-05",5.9594,6.1144,5.9594,5.9939,109000.0],["1999-02-08",5.925,6.0111,5.925,5.9939,34700.0],["1999-02-09",5.9766,6.1144,5.925,6.0628,27600.0],["1999-02-10",5.9766,5.9766,5.8905,5.8905,100100.0],["1999-02-11",5.925,5.925,5.77,5.7872,45400.0],["1999-02-12",5.8044,5.8216,5.546,5.7183,50200.0],["1999-02-16",5.6666,5.7011,5.6494,5.6666,17200.0],["1999-02-17",5.6322,5.6838,5.6149,5.6149,46500.0],["1999-02-18",5.6149,5.6838,5.5977,5.6149,61600.0],["1999-02-19",5.5116,5.8044,5.4944,5.7355,69000.0],["1999-02-22",5.77,5.8733,5.7527,5.8216,24300.0],["1999-02-23",5.8561,5.8905,5.8044,5.8216,82200.0],["1999-02-24",5.7872,5.9422,5.7872,5.8561,65500.0],["1999-02-25",5.8561,5.8733,5.8216,5.8733,23000.0],["1999-02-26",5.8216,5.9422,5.8216,5.9422,40400.0],["1999-03-01",5.8905,5.9766,5.8561,5.9766,70600.0],["1999-03-02",5.9422,6.0628,5.925,5.9594,132700.0],["1999-03-03",5.925,5.9939,5.8905,5.9939,164900.0],["1999-03-04",5.9422,6.0111,5.8905,5.9422,43700.0],["1999-03-05",5.9422,5.9766,5.8733,5.8905,79500.0],["1999-03-08",5.8733,5.8905,5.8561,5.8561,26500.0],["1999-03-09",5.8733,5.8905,5.8044,5.8216,59300.0],["1999-03-10",5.8216,5.8561,5.7872,5.8044,106900.0],["1999-03-11",5.7355,5.8216,5.7355,5.7872,120900.0],["1999-03-12",5.77,5.8388,5.7527,5.8388,64200.0],["1999-03-15",5.7872,5.8561,5.7872,5.8561,22300.0],["1999-03-16",5.8216,5.8216,5.6666,5.6666,51000.0],["1999-03-17",5.6838,5.6838,5.5116,5.6666,36100.0],["1999-03-18",5.6149,5.6666,5.6149,5.6322,73200.0],["1999-03-19",5.6322,5.7527,5.6322,5.7183,77000.0],["1999-03-22",5.7183,5.7527,5.6838,5.7011,43900.0],["1999-03-23",5.6666,5.7011,5.6494,5.6494,44700.0],["1999-03-24",5.6149,5.6322,5.5805,5.5805,97600.0],["1999-03-25",5.5288,5.5805,5.4599,5.5633,83900.0],["1999-03-26",5.5116,5.5633,5.4255,5.4944,149500.0],["1999-03-29",5.5422,5.7182,5.5422,5.7006,76700.0],["1999-03-30",5.7006,5.7534,5.7006,5.7358,99500.0],["1999-03-31",5.7358,5.771,5.7006,5.771,95400.0],["1999-04-01",5.7182,5.7182,5.6302,5.6654,33300.0],["1999-04-05",5.7006,5.7358,5.6126,5.7182,77300.0],["1999-04-06",5.6654,5.7006,5.6302,5.6478,84800.0],["1999-04-07",5.6302,5.6654,5.595,5.6302,56800.0],["1999-04-08",5.6302,5.6302,5.5246,5.5422,60400.0],["1999-04-09",5.507,5.595,5.3839,5.5774,79200.0],["1999-04-12",5.6126,5.771,5.4894,5.6302,79800.0],["1999-04-13",5.6478,5.8413,5.6302,5.771,36300.0],["1999-04-14",5.7534,5.9557,5.7534,5.8765,34800.0],["1999-04-15",5.8413,6.1228,5.8061,5.9117,48000.0],["1999-04-16",6.1404,6.4219,6.1404,6.334,61500.0],["1999-04-19",6.334,6.6859,6.2812,6.4395,96700.0],["1999-04-20",6.4044,6.5275,6.2988,6.334,36900.0],["1999-04-21",6.3692,6.3692,6.2988,6.3164,100800.0],["1999-04-22",6.2812,6.5099,6.2812,6.3516,137600.0],["1999-04-23",6.2812,6.4747,6.2812,6.4747,59600.0],["1999-04-26",6.4044,6.4747,6.2988,6.334,31000.0],["1999-04-27",6.2988,6.4395,6.246,6.422,26200.0],["1999-04-28",6.4395,6.4747,6.4219,6.4395,35600.0],["1999-04-29",6.4571,6.4571,6.4395,6.4395,11800.0],["1999-04-30",6.4395,6.6859,6.4044,6.6331,50300.0],["1999-05-03",6.6507,6.6859,6.6155,6.6331,103100.0],["1999-05-04",6.6683,6.7562,6.6683,6.6683,43700.0],["1999-05-05",6.6331,6.6507,6.5451,6.6155,106700.0],["1999-05-06",6.6507,6.6859,6.5803,6.6331,30500.0],["1999-05-07",6.6683,6.6859,6.6155,6.6683,16200.0],["1999-05-10",6.7035,6.897,6.7035,6.8266,77900.0],["1999-05-11",6.7914,7.0729,6.7914,7.0378,120500.0],["1999-05-12",7.0378,7.3193,6.9674,7.2313,84900.0],["1999-05-13",7.2313,7.2489,7.2137,7.2137,153100.0],["1999-05-14",7.2137,7.3193,7.1609,7.2665,75200.0],["1999-05-17",7.2841,7.2841,6.8794,7.0553,84300.0],["1999-05-18",7.0026,7.1433,7.0026,7.0905,38300.0],["1999-05-19",7.0378,7.1785,7.0378,7.0729,87400.0],["1999-05-20",7.1433,7.3545,7.1433,7.2137,112400.0],["1999-05-21",7.1785,7.4248,7.1785,7.372,65100.0],["1999-05-24",7.3896,7.46,7.0729,7.0729,59800.0],["1999-05-25",7.0729,7.0905,6.9322,7.0729,57700.0],["1999-05-26",6.9674,6.9674,6.7211,6.7738,63500.0],["1999-05-27",6.7562,6.9322,6.7562,6.9146,72000.0],["1999-05-28",6.897,6.9674,6.8794,6.9674,32900.0],["1999-06-01",6.9322,7.0026,6.9146,7.0026,28100.0],["1999-06-02",6.985,7.0026,6.897,6.9322,109900.0],["1999-06-03",6.9322,6.985,6.9322,6.9322,84300.0],["1999-06-04",6.985,6.985,6.9146,6.9322,41200.0],["1999-06-07",6.9674,7.0202,6.9322,7.0202,27800.0],["1999-06-08",7.0026,7.0202,6.9322,7.0202,24200.0],["1999-06-09",7.0202,7.0202,6.9674,7.0026,21200.0],["1999-06-10",7.0026,7.0202,6.9674,6.9674,72000.0],["1999-06-11",6.9498,6.985,6.9322,6.9498,84700.0],["1999-06-14",6.985,6.985,6.9146,6.9146,18000.0],["1999-06-15",6.9322,7.0026,6.8442,6.9674,183900.0],["1999-06-16",6.985,7.0378,6.9674,7.0026,53200.0],["1999-06-17",7.0202,7.1609,7.0202,7.1081,37400.0],["1999-06-18",7.1785,7.1785,7.1257,7.1433,83100.0],["1999-06-21",7.1609,7.1961,6.897,6.897,99000.0],["1999-06-22",6.897,6.941,6.8618,6.8794,109500.0],["1999-06-23",6.8618,6.8794,6.6859,6.6859,59700.0],["1999-06-24",6.7211,6.8266,6.7035,6.7914,50200.0],["1999-06-25",6.8266,6.8618,6.7738,6.8266,97000.0],["1999-06-28",6.8574,6.8574,6.6247,6.6605,113400.0],["1999-06-29",6.6605,6.8037,6.6605,6.7679,87900.0],["1999-06-30",6.75,7.0186,6.7142,6.9827,131000.0],["1999-07-01",6.9648,6.9827,6.9469,6.9469,64900.0],["1999-07-02",7.0186,7.1618,6.9469,6.9648,41800.0],["1999-07-06",7.0006,7.0186,6.8932,6.9111,34700.0],["1999-07-07",6.9111,6.9648,6.8216,6.8395,44600.0],["1999-07-08",6.8753,6.8753,6.7858,6.7858,55600.0],["1999-07-09",6.7679,6.7679,6.7142,6.7679,53500.0],["1999-07-12",6.8216,6.8216,6.7321,6.7679,66500.0],["1999-07-13",6.7142,6.7679,6.7142,6.7321,31500.0],["1999-07-14",6.5888,6.6963,6.5709,6.6963,68100.0],["1999-07-15",6.6963,6.7142,6.553,6.5709,73900.0],["1999-07-16",6.553,6.5889,6.553,6.5889,37700.0],["1999-07-19",6.5888,6.5888,6.4814,6.5709,42000.0],["1999-07-20",6.5889,6.5889,6.4993,6.5172,91900.0],["1999-07-21",6.4993,6.5709,6.4814,6.5172,27900.0],["1999-07-22",6.5351,6.5351,6.4277,6.4993,52900.0],["1999-07-23",6.4635,6.4635,6.3024,6.3382,46500.0],["1999-07-26",6.3919,6.3919,6.3024,6.3382,25700.0],["1999-07-27",6.3024,6.3203,6.2308,6.2845,47300.0],["1999-07-28",6.2845,6.3382,6.2845,6.3203,17100.0],["1999-07-29",6.2487,6.2666,6.195,6.2308,63900.0],["1999-07-30",6.177,6.4456,6.0875,6.4456,36500.0],["1999-08-02",6.374,6.4814,6.3382,6.4277,52000.0],["1999-08-03",6.4098,6.4098,6.3203,6.3203,58400.0],["1999-08-04",6.3203,6.3919,6.2845,6.374,62600.0],["1999-08-05",6.3561,6.4993,6.3561,6.4635,27100.0],["1999-08-06",6.4456,6.4456,6.3919,6.4098,29500.0],["1999-08-09",6.4456,6.4456,6.3024,6.3382,30200.0],["1999-08-10",6.374,6.374,6.1054,6.2487,60800.0],["1999-08-11",6.195,6.195,6.0875,6.1412,183400.0],["1999-08-12",6.0159,6.3561,6.0159,6.2666,162100.0],["1999-08-13",6.2666,6.4456,6.2666,6.4277,34300.0],["1999-08-16",6.3919,6.5888,6.3919,6.553,60800.0],["1999-08-17",6.5172,6.5172,6.2308,6.3561,109100.0],["1999-08-18",6.4098,6.5889,6.3382,6.5889,60200.0],["1999-08-19",6.4456,6.553,6.4456,6.5172,30900.0],["1999-08-20",6.5351,6.5709,6.5172,6.5709,39000.0],["1999-08-23",6.6426,6.6426,6.4993,6.5351,34900.0],["1999-08-24",6.4993,6.5172,6.3382,6.3561,29600.0],["1999-08-25",6.3919,6.4814,6.3382,6.374,30400.0],["1999-08-26",6.4098,6.4098,6.3382,6.3382,37600.0],["1999-08-27",6.374,6.4098,6.3203,6.4098,47700.0],["1999-08-30",6.3561,6.374,6.3024,6.374,79400.0],["1999-08-31",6.3203,6.5709,6.3203,6.5709,50100.0],["1999-09-01",6.553,6.553,6.4456,6.4635,71700.0],["1999-09-02",6.4098,6.4635,6.4098,6.4456,48000.0],["1999-09-03",6.4456,6.6068,6.4456,6.5889,80700.0],["1999-09-07",6.5172,6.6247,6.5172,6.5889,45000.0],["1999-09-08",6.553,6.5888,6.553,6.553,35200.0],["1999-09-09",6.5172,6.6426,6.5172,6.5889,49900.0],["1999-09-10",6.553,6.5709,6.4814,6.553,24200.0],["1999-09-13",6.553,6.5709,6.5351,6.553,28700.0],["1999-09-14",6.553,6.5889,6.5172,6.5172,13400.0],["1999-09-15",6.5351,6.5351,6.4277,6.4635,43900.0],["1999-09-16",6.4635,6.4814,6.4098,6.4456,17800.0],["1999-09-17",6.4098,6.4993,6.4098,6.4098,92000.0],["1999-09-20",6.374,6.4098,6.3024,6.3024,64500.0],["1999-09-21",6.2487,6.2845,6.1412,6.177,46800.0],["1999-09-22",6.1949,6.1949,5.998,6.0875,63000.0],["1999-09-23",6.0875,6.1054,5.998,5.998,84900.0],["1999-09-24",5.998,6.0338,5.8369,5.8369,118400.0],["1999-09-27",5.8727,5.9085,5.8011,5.8548,64100.0],["1999-09-28",5.9045,6.069,5.8496,5.941,49800.0],["1999-09-29",5.9593,5.9776,5.8131,5.9776,75300.0],["1999-09-30",5.9776,6.1787,5.8131,6.1787,122700.0],["1999-10-01",6.2518,6.2518,6.1238,6.1787,28400.0],["1999-10-04",6.2153,6.3432,6.1604,6.197,54000.0],["1999-10-05",6.197,6.3249,6.197,6.2518,46600.0],["1999-10-06",6.1787,6.2335,5.9593,6.197,68600.0],["1999-10-07",6.1421,6.1421,6.0142,6.0324,37500.0],["1999-10-08",6.0324,6.0324,5.9228,5.9776,41200.0],["1999-10-11",5.9959,6.0873,5.9411,5.9959,53200.0],["1999-10-12",5.9959,5.9959,5.941,5.9593,21700.0],["1999-10-13",5.9959,5.9959,5.74,5.7765,29300.0],["1999-10-14",5.7217,5.7948,5.7034,5.7034,58800.0],["1999-10-15",5.5754,5.6303,5.5206,5.6303,53300.0],["1999-10-18",5.612,5.6303,5.5572,5.612,26400.0],["1999-10-19",5.6303,5.6668,5.5937,5.6486,43000.0],["1999-10-20",5.5754,5.5754,5.484,5.5206,59800.0],["1999-10-21",5.5389,5.5389,5.3561,5.3926,50800.0],["1999-10-22",5.4109,5.484,5.3744,5.4292,35100.0],["1999-10-25",5.3926,5.4658,5.3561,5.4475,71600.0],["1999-10-26",5.4475,5.5572,5.4292,5.4292,41200.0],["1999-10-27",5.3195,5.484,5.3195,5.4109,106900.0],["1999-10-28",5.484,5.5937,5.4658,5.5023,87100.0],["1999-10-29",5.5023,5.6303,5.5023,5.612,28200.0],["1999-11-01",5.6303,5.6303,5.5937,5.5937,35600.0],["1999-11-02",5.5937,5.74,5.5937,5.6851,110300.0],["1999-11-03",5.7034,5.8314,5.6851,5.7765,53000.0],["1999-11-04",5.8314,5.8862,5.8131,5.8496,26000.0],["1999-11-05",5.8131,5.8862,5.7765,5.7765,72000.0],["1999-11-08",5.7034,5.8496,5.6851,5.8314,39200.0],["1999-11-09",5.8314,5.8314,5.74,5.8131,65000.0],["1999-11-10",5.8314,5.8314,5.74,5.7948,168300.0],["1999-11-11",5.7217,5.7582,5.6668,5.6851,39600.0],["1999-11-12",5.7217,5.7217,5.6486,5.6486,35500.0],["1999-11-15",5.6303,5.7034,5.5023,5.6303,77100.0],["1999-11-16",5.6851,5.7217,5.5754,5.6303,50800.0],["1999-11-17",5.612,5.7582,5.612,5.7217,32500.0],["1999-11-18",5.7765,5.7765,5.5937,5.6486,65900.0],["1999-11-19",5.6851,5.6851,5.5937,5.6303,51100.0],["1999-11-22",5.6303,5.6303,5.484,5.484,79100.0],["1999-11-23",5.484,5.5572,5.2647,5.2647,199600.0],["1999-11-24",5.3012,5.5937,5.3012,5.4292,116400.0],["1999-11-26",5.484,5.5572,5.4475,5.5389,17400.0],["1999-11-29",5.5572,5.5754,5.4475,5.5023,72400.0],["1999-11-30",5.612,5.612,5.4475,5.5572,159600.0],["1999-12-01",5.5572,5.5937,5.5206,5.5572,51900.0],["1999-12-02",5.5572,5.5572,5.5023,5.5023,63000.0],["1999-12-03",5.5389,5.5572,5.4658,5.5572,238500.0],["1999-12-06",5.5206,5.5937,5.5206,5.5206,97300.0],["1999-12-07",5.5206,5.5389,5.5023,5.5206,84900.0],["1999-12-08",5.5389,5.5937,5.5206,5.5389,106200.0],["1999-12-09",5.5206,5.5937,5.5206,5.5572,218900.0],["1999-12-10",5.5937,5.612,5.5572,5.5937,93300.0],["1999-12-13",5.612,5.6668,5.5937,5.6486,71400.0],["1999-12-14",5.6303,5.6851,5.6303,5.6303,80100.0],["1999-12-15",5.5937,5.612,5.5389,5.612,268000.0],["1999-12-16",5.5389,5.612,5.5389,5.5937,109300.0],["1999-12-17",5.6303,6.2701,5.6303,6.2153,170300.0],["1999-12-20",6.1787,6.3615,6.069,6.2518,108600.0],["1999-12-21",6.1787,6.2152,5.9959,6.1421,82700.0],["1999-12-22",6.1421,6.3249,6.1421,6.1421,90800.0],["1999-12-23",6.1421,6.2152,6.0873,6.0873,79800.0],["1999-12-27",6.1421,6.1421,6.0324,6.0324,171000.0],["1999-12-28",5.9959,6.2884,5.9959,6.1604,131500.0],["1999-12-29",6.2298,6.3231,6.2298,6.2484,39800.0],["1999-12-30",6.2298,6.3417,6.2298,6.2671,94300.0],["1999-12-31",6.2298,6.6774,6.1925,6.6774,58000.0],["2000-01-03",6.5282,6.5282,6.2671,6.2671,34300.0],["2000-01-04",6.2671,6.2858,6.1365,6.2111,125400.0],["2000-01-05",6.1925,6.3604,6.1552,6.2298,133000.0],["2000-01-06",6.006,6.3231,6.006,6.3044,76400.0],["2000-01-07",6.3604,6.5655,6.3417,6.4163,122200.0],["2000-01-10",6.379,6.4909,6.379,6.435,75800.0],["2000-01-11",6.435,6.4536,6.3604,6.379,59600.0],["2000-01-12",6.3417,6.379,6.3044,6.3231,42500.0],["2000-01-13",6.3231,6.3977,6.3044,6.379,19300.0],["2000-01-14",6.379,6.379,6.3044,6.3231,42200.0],["2000-01-18",6.2857,6.3604,6.1179,6.3604,46000.0],["2000-01-19",6.3604,6.3604,6.2298,6.3231,36700.0],["2000-01-20",6.3044,6.379,6.2858,6.3231,24000.0],["2000-01-21",6.2671,6.3044,6.1925,6.2111,41300.0],["2000-01-24",6.2111,6.2111,6.0433,6.0433,67900.0],["2000-01-25",6.0806,6.0806,5.9127,5.9314,79800.0],["2000-01-26",5.9314,5.9687,5.9127,5.9127,69900.0],["2000-01-27",5.8194,5.8568,5.8008,5.8568,155000.0],["2000-01-28",5.8381,5.8568,5.8008,5.8008,86600.0],["2000-01-31",5.8194,5.8194,5.7262,5.8008,116200.0],["2000-02-01",5.7821,5.8941,5.7635,5.8941,99200.0],["2000-02-02",5.8568,6.0246,5.8568,5.9314,127300.0],["2000-02-03",5.9314,6.006,5.8941,5.9127,205400.0],["2000-02-04",5.9127,5.95,5.9127,5.9127,96700.0],["2000-02-07",5.9314,5.9687,5.9127,5.95,111100.0],["2000-02-08",5.9314,5.9687,5.9314,5.95,128900.0],["2000-02-09",5.9687,6.0246,5.95,5.9687,88700.0],["2000-02-10",6.006,6.0246,5.9314,5.9314,90000.0],["2000-02-11",5.9314,6.0433,5.9314,6.0433,58200.0],["2000-02-14",6.0433,6.0992,6.0433,6.0992,88100.0],["2000-02-15",6.0619,6.0992,6.0433,6.0992,351100.0],["2000-02-16",6.0619,6.1552,6.0619,6.0619,89900.0],["2000-02-17",6.1179,6.1738,6.0806,6.1738,173300.0],["2000-02-18",6.1738,6.2111,6.1552,6.1925,174100.0],["2000-02-22",6.2298,6.2298,6.1925,6.2111,63500.0],["2000-02-23",6.1925,6.2298,6.1552,6.2111,147600.0],["2000-02-24",6.2111,6.2298,6.0992,6.1738,154000.0],["2000-02-25",6.1738,6.2111,6.1552,6.1925,1207500.0],["2000-02-28",6.1925,6.2111,6.1552,6.1738,43900.0],["2000-02-29",6.1738,6.379,6.1738,6.379,121900.0],["2000-03-01",6.379,6.379,6.1552,6.2298,128400.0],["2000-03-02",6.2298,6.2298,6.2111,6.2111,58300.0],["2000-03-03",6.1925,6.2111,6.1365,6.1925,202100.0],["2000-03-06",6.0806,6.1552,6.0619,6.1552,68400.0],["2000-03-07",6.1552,6.1925,5.9873,5.9873,83400.0],["2000-03-08",5.9873,6.1365,5.9687,6.0433,73100.0],["2000-03-09",6.0433,6.0433,5.9127,5.95,53200.0],["2000-03-10",5.95,6.006,5.9314,5.9687,127300.0],["2000-03-13",5.8941,5.95,5.8568,5.8941,43800.0],["2000-03-14",5.8941,5.9687,5.8941,5.8941,94700.0],["2000-03-15",5.8195,6.2111,5.8195,6.1925,124600.0],["2000-03-16",6.1925,6.3977,6.1925,6.3977,48600.0],["2000-03-17",6.3231,6.3977,6.2857,6.3977,51100.0],["2000-03-20",6.3977,6.4163,6.2858,6.4163,25500.0],["2000-03-21",6.3604,6.3604,6.2484,6.3231,69800.0],["2000-03-22",6.1925,6.3044,6.1925,6.2484,50700.0],["2000-03-23",6.3231,6.3231,6.2111,6.2671,24500.0],["2000-03-24",6.3044,6.3417,6.2111,6.3417,39100.0],["2000-03-27",6.2858,6.3044,6.2298,6.2671,62200.0],["2000-03-28",6.2671,6.2857,6.1179,6.1365,78700.0],["2000-03-29",6.1594,6.2548,6.1594,6.2357,218300.0],["2000-03-30",6.2929,6.3883,6.2548,6.3692,85700.0],["2000-03-31",6.3692,6.5217,6.312,6.4264,97500.0],["2000-04-03",6.4264,6.5599,6.4264,6.4836,71800.0],["2000-04-04",6.4836,6.5027,6.4073,6.4645,42800.0],["2000-04-05",6.4264,6.5789,6.4264,6.5408,62300.0],["2000-04-06",6.5599,6.7506,6.5599,6.6934,58900.0],["2000-04-07",6.6743,6.8268,6.6743,6.8268,24300.0],["2000-04-10",6.8268,7.0175,6.8268,6.8841,73000.0],["2000-04-11",6.8841,7.0557,6.8841,6.9985,54000.0],["2000-04-12",7.0557,7.1701,7.0175,7.151,76100.0],["2000-04-13",7.151,7.2082,7.0747,7.1892,64500.0],["2000-04-14",7.151,7.1701,6.9222,6.9603,124500.0],["2000-04-17",6.9413,6.9985,6.7124,6.7506,47800.0],["2000-04-18",6.7506,6.9031,6.7124,6.865,71000.0],["2000-04-19",6.865,6.9794,6.8268,6.9603,25000.0],["2000-04-20",6.9794,6.9985,6.9222,6.9985,25800.0],["2000-04-24",7.0175,7.0557,6.8841,6.8841,81500.0],["2000-04-25",6.8841,6.9985,6.8841,6.8841,50900.0],["2000-04-26",6.9222,7.0175,6.9031,6.9794,18200.0],["2000-04-27",6.9985,7.0747,6.9413,7.0557,24300.0],["2000-04-28",7.0366,7.3608,6.9794,7.3608,84600.0],["2000-05-01",7.3227,7.3799,7.0938,7.3799,116800.0],["2000-05-02",7.3799,7.8566,7.3608,7.5515,484600.0],["2000-05-03",7.5515,7.6087,7.3608,7.3608,83200.0],["2000-05-04",7.3989,7.418,7.3227,7.3608,25900.0],["2000-05-05",7.3417,7.4371,7.3417,7.4371,46800.0],["2000-05-08",7.4371,7.4371,7.3036,7.3036,45800.0],["2000-05-09",7.3417,7.3799,7.2654,7.3036,33200.0],["2000-05-10",7.3036,7.3989,7.3036,7.3799,141200.0],["2000-05-11",7.418,7.418,7.3608,7.3989,78400.0],["2000-05-12",7.3989,7.418,7.3417,7.3989,22400.0],["2000-05-15",7.3227,7.4371,7.3036,7.4371,50300.0],["2000-05-16",7.4371,7.5133,7.4371,7.4561,49500.0],["2000-05-17",7.4561,7.4561,7.3799,7.4561,18300.0],["2000-05-18",7.4561,7.4561,7.3227,7.3417,71000.0],["2000-05-19",7.2654,7.3227,7.2464,7.2654,25800.0],["2000-05-22",7.2845,7.2845,7.151,7.1701,51900.0],["2000-05-23",7.132,7.2464,7.0366,7.0557,80800.0],["2000-05-24",6.9031,7.0175,6.9031,7.0175,129900.0],["2000-05-25",6.8078,6.9794,6.8078,6.865,84500.0],["2000-05-26",6.9222,6.9985,6.8841,6.9985,56000.0],["2000-05-30",6.9222,6.9794,6.9031,6.9794,47300.0],["2000-05-31",6.9603,6.9985,6.9031,6.9794,61800.0],["2000-06-01",7.0175,7.0175,6.9603,7.0175,51600.0],["2000-06-02",6.9794,7.151,6.9603,7.151,83700.0],["2000-06-05",7.1129,7.132,6.9794,7.0366,83500.0],["2000-06-06",7.0747,7.0938,7.0175,7.0557,23900.0],["2000-06-07",7.0557,7.0938,6.9794,7.0366,52300.0],["2000-06-08",7.0747,7.151,7.0557,7.151,54500.0],["2000-06-09",7.1129,7.151,7.0748,7.132,51500.0],["2000-06-12",7.151,7.1701,7.1129,7.1129,78300.0],["2000-06-13",7.151,7.2845,7.0747,7.2845,65900.0],["2000-06-14",7.2845,7.4561,7.2273,7.418,95300.0],["2000-06-15",7.418,7.4943,7.3989,7.4752,123500.0],["2000-06-16",7.4752,7.4752,7.3036,7.3417,44300.0],["2000-06-19",7.3036,7.4752,7.3036,7.4561,29300.0],["2000-06-20",7.4561,7.6087,7.4561,7.5706,103300.0],["2000-06-21",7.5896,7.6659,7.5324,7.6659,154600.0],["2000-06-22",7.7422,7.8566,7.6659,7.7803,158600.0],["2000-06-23",7.7803,7.7803,7.5896,7.6087,48200.0],["2000-06-26",7.6087,7.7231,7.5515,7.7231,82300.0],["2000-06-27",7.6659,7.7803,7.6659,7.7803,79900.0],["2000-06-28",7.9589,8.1919,7.7842,8.1919,242500.0],["2000-06-29",8.1919,8.2501,8.0754,8.2307,120900.0],["2000-06-30",8.1918,8.3277,8.0366,8.0608,292100.0],["2000-07-03",8.0754,8.1919,8.0754,8.1919,42400.0],["2000-07-05",8.2695,8.3083,8.2307,8.2889,61800.0],["2000-07-06",8.1724,8.386,8.1724,8.3666,104000.0],["2000-07-07",8.3666,8.3666,8.2889,8.3666,15500.0],["2000-07-10",8.3277,8.3471,8.1919,8.2307,44000.0],["2000-07-11",8.2695,8.2695,8.1142,8.1336,31500.0],["2000-07-12",8.2113,8.2113,8.1142,8.153,54300.0],["2000-07-13",8.1142,8.1919,8.0948,8.1142,77800.0],["2000-07-14",8.0948,8.1142,8.0366,8.0366,68700.0],["2000-07-17",7.9977,8.056,7.9589,8.056,33200.0],["2000-07-18",8.0754,8.0754,7.8424,7.8424,95300.0],["2000-07-19",7.9007,7.9783,7.8813,7.9007,59400.0],["2000-07-20",7.8424,8.056,7.8424,8.056,121000.0],["2000-07-21",7.8036,8.1142,7.8036,8.0948,102300.0],["2000-07-24",8.1142,8.2113,8.056,8.1919,50800.0],["2000-07-25",8.2501,8.2501,8.0366,8.1724,147500.0],["2000-07-26",8.1724,8.3471,8.0948,8.3471,61400.0],["2000-07-27",8.3277,8.3277,8.1919,8.2889,156400.0],["2000-07-28",8.3083,8.3277,8.2307,8.2695,155200.0],["2000-07-31",8.2695,8.2695,8.153,8.2307,195300.0],["2000-08-01",8.1919,8.4636,8.1919,8.3666,138800.0],["2000-08-02",8.3666,8.4054,7.8424,7.9589,228300.0],["2000-08-03",7.9395,8.0754,7.7066,7.9007,440600.0],["2000-08-04",7.9395,8.0365,7.8618,7.9395,92800.0],["2000-08-07",7.8813,7.9977,7.8036,7.8813,62600.0],["2000-08-08",7.9589,7.9589,7.8813,7.9201,37000.0],["2000-08-09",7.9589,7.9589,7.8813,7.9395,35800.0],["2000-08-10",7.9395,8.0366,7.9007,8.0171,276100.0],["2000-08-11",7.9395,8.1142,7.9395,8.1142,23900.0],["2000-08-14",8.056,8.2501,8.056,8.2501,27400.0],["2000-08-15",8.2113,8.2113,8.1142,8.1724,43300.0],["2000-08-16",8.1918,8.3471,8.1918,8.2695,41800.0],["2000-08-17",8.2695,8.3277,8.2307,8.2889,54000.0],["2000-08-18",8.2307,8.2501,8.1336,8.1724,84000.0],["2000-08-21",8.153,8.2307,8.056,8.0754,23000.0],["2000-08-22",7.8813,8.0948,7.8813,8.0754,62800.0],["2000-08-23",8.0754,8.0948,8.0366,8.0754,45700.0],["2000-08-24",8.0366,8.0366,7.8036,7.8424,29200.0],["2000-08-25",7.726,7.8036,7.6871,7.7648,112000.0],["2000-08-28",7.7842,7.7842,7.726,7.7842,41300.0],["2000-08-29",7.7454,7.7648,7.6871,7.7066,74300.0],["2000-08-30",7.6871,7.7648,7.6871,7.7454,38000.0],["2000-08-31",7.7066,7.726,7.6483,7.726,64900.0],["2000-09-01",7.6871,7.823,7.6871,7.7842,114100.0],["2000-09-05",7.823,7.823,7.6677,7.726,83400.0],["2000-09-06",7.7454,7.823,7.6677,7.8036,28900.0],["2000-09-07",7.8036,7.8618,7.726,7.8618,28200.0],["2000-09-08",7.823,8.056,7.8036,8.056,27000.0],["2000-09-11",8.1336,8.1336,8.0171,8.0366,17700.0],["2000-09-12",8.0366,8.3277,8.0171,8.2889,288100.0],["2000-09-13",8.2307,8.2695,8.153,8.1919,15500.0],["2000-09-14",8.1724,8.1724,8.1142,8.153,46300.0],["2000-09-15",8.0366,8.153,8.0366,8.0948,71400.0],["2000-09-18",8.0948,8.1724,8.0754,8.153,114600.0],["2000-09-19",8.1724,8.2307,8.153,8.2307,69400.0],["2000-09-20",8.2113,8.2307,8.1919,8.2113,22600.0],["2000-09-21",8.1919,8.2113,8.1724,8.1919,66700.0],["2000-09-22",8.1919,8.2307,8.1724,8.2307,99600.0],["2000-09-25",8.2113,8.2501,8.2113,8.2307,85200.0],["2000-09-26",8.2307,8.2695,8.2113,8.2307,70300.0],["2000-09-27",8.2149,8.3531,8.2149,8.2939,30400.0],["2000-09-28",8.3136,8.5308,8.3136,8.5111,69300.0],["2000-09-29",8.4716,8.5111,8.4124,8.4321,57900.0],["2000-10-02",8.3729,8.4123,8.3334,8.3334,30400.0],["2000-10-03",8.3729,8.3926,8.3334,8.3334,120500.0],["2000-10-04",8.3334,8.3531,8.2544,8.2939,65800.0],["2000-10-05",8.2939,8.4716,8.2939,8.4518,126000.0],["2000-10-06",8.4518,8.5111,8.3729,8.4123,60200.0],["2000-10-09",8.3926,8.4124,8.3136,8.3729,34400.0],["2000-10-10",8.3729,8.4321,8.3531,8.3729,32200.0],["2000-10-11",8.3729,8.3729,8.2741,8.3729,36500.0],["2000-10-12",8.3926,8.3926,8.2939,8.2939,29400.0],["2000-10-13",8.2939,8.3334,8.2346,8.2544,176600.0],["2000-10-16",8.2741,8.3926,8.2741,8.2741,29900.0],["2000-10-17",8.0766,8.1754,8.0371,8.0766,107200.0],["2000-10-18",8.1161,8.3334,8.0964,8.2149,120300.0],["2000-10-19",8.1754,8.3729,8.1754,8.3531,274500.0],["2000-10-20",8.3729,8.3729,8.3334,8.3729,30200.0],["2000-10-23",8.3729,8.3926,8.3136,8.3729,83100.0],["2000-10-24",8.2939,8.3334,8.1556,8.1754,142900.0],["2000-10-25",8.0569,8.1556,8.0569,8.0766,41900.0],["2000-10-26",8.0372,8.2346,7.9977,8.2346,47200.0],["2000-10-27",8.2149,8.2544,8.0372,8.1951,38900.0],["2000-10-30",8.1951,8.2939,8.1754,8.1951,75800.0],["2000-10-31",8.2149,8.2741,8.1951,8.2346,46700.0],["2000-11-01",8.1359,8.2149,8.1359,8.1556,59900.0],["2000-11-02",8.1754,8.2939,8.1161,8.2544,33900.0],["2000-11-03",8.2149,8.2939,8.0964,8.2741,226300.0],["2000-11-06",8.2149,8.3531,8.2149,8.3334,73100.0],["2000-11-07",8.3531,8.3729,8.3136,8.3729,20000.0],["2000-11-08",8.3729,8.3729,8.3136,8.3334,22000.0],["2000-11-09",8.3729,8.3729,8.1754,8.2939,108600.0],["2000-11-10",8.3334,8.3334,8.2149,8.2346,342700.0],["2000-11-13",8.2346,8.2939,8.1754,8.2741,28200.0],["2000-11-14",8.2346,8.3334,8.2346,8.2346,31900.0],["2000-11-15",8.2741,8.3531,8.2346,8.2544,19100.0],["2000-11-16",8.2939,8.3136,8.2149,8.2346,30000.0],["2000-11-17",8.2939,8.3136,8.2346,8.2346,14700.0],["2000-11-20",8.2544,8.3531,8.2346,8.3136,22500.0],["2000-11-21",8.3334,8.3926,8.2939,8.3926,61100.0],["2000-11-22",8.3729,8.4321,8.3729,8.3926,16500.0],["2000-11-24",8.4321,8.4321,8.3729,8.4321,26900.0],["2000-11-27",8.3729,8.4518,8.3729,8.3926,22700.0],["2000-11-28",8.4321,8.5506,8.3136,8.4716,179700.0],["2000-11-29",8.5506,8.5703,8.4913,8.5506,170800.0],["2000-11-30",8.5703,8.6493,8.4913,8.4913,149200.0],["2000-12-01",8.4321,8.5901,8.4321,8.5506,164900.0],["2000-12-04",8.4716,8.5111,8.4716,8.4716,40400.0],["2000-12-05",8.4716,8.6888,8.4716,8.6691,121300.0],["2000-12-06",8.6098,8.6691,8.5111,8.5506,57700.0],["2000-12-07",8.5901,8.6493,8.4913,8.5308,23000.0],["2000-12-08",8.5308,8.5901,8.3926,8.5703,175300.0],["2000-12-11",8.4913,8.6691,8.4913,8.6691,100900.0],["2000-12-12",8.6493,8.6691,8.6098,8.6691,25400.0],["2000-12-13",8.6691,8.6691,8.5308,8.5506,26200.0],["2000-12-14",8.5506,8.6098,8.4518,8.5703,41200.0],["2000-12-15",8.5308,8.6098,8.4716,8.5901,118400.0],["2000-12-18",8.5506,8.7481,8.5308,8.7481,140400.0],["2000-12-19",8.7876,8.9258,8.6888,8.8863,56600.0],["2000-12-20",8.8073,8.827,8.7086,8.7086,61900.0],["2000-12-21",8.7283,8.827,8.7086,8.7875,24200.0],["2000-12-22",8.7481,8.9258,8.7481,8.8665,90900.0],["2000-12-26",8.827,8.906,8.7283,8.8863,66600.0],["2000-12-27",8.9104,9.1512,8.9104,9.1311,89300.0],["2000-12-28",9.1311,9.3519,9.111,9.3519,105500.0],["2000-12-29",9.3117,9.392,8.7298,9.0107,128700.0],["2001-01-02",9.0308,9.1512,8.9104,8.9104,98900.0],["2001-01-03",8.8702,9.1311,8.8702,9.1311,78000.0],["2001-01-04",9.091,9.1311,9.0107,9.1111,72900.0],["2001-01-05",9.0308,9.0308,8.8301,8.9304,139700.0],["2001-01-08",8.9304,8.9505,8.7498,8.7699,320100.0],["2001-01-09",8.81,8.8301,8.79,8.81,67600.0],["2001-01-10",8.7699,8.8301,8.6695,8.7097,216500.0],["2001-01-11",8.5491,8.6896,8.5491,8.6695,145600.0],["2001-01-12",8.6093,8.6495,8.509,8.5291,40500.0],["2001-01-16",8.5491,8.5692,8.3485,8.4889,66300.0],["2001-01-17",8.5291,8.5291,8.4087,8.4889,89800.0],["2001-01-18",8.4889,8.4889,8.2882,8.4087,78600.0],["2001-01-19",8.3886,8.4087,8.2682,8.2682,32600.0],["2001-01-22",8.2882,8.5893,8.2481,8.5893,169400.0],["2001-01-23",8.5491,8.5893,8.4287,8.5893,47900.0],["2001-01-24",8.5491,8.5491,8.3485,8.3886,47900.0],["2001-01-25",8.3886,8.4689,8.3485,8.3685,136600.0],["2001-01-26",8.3886,8.3886,8.3485,8.3886,57700.0],["2001-01-29",8.4062,8.4576,8.3677,8.4255,67500.0],["2001-01-30",8.3806,8.5186,8.3677,8.4962,42500.0],["2001-01-31",8.509,8.5411,8.464,8.5411,56000.0],["2001-02-01",8.509,8.6374,8.4769,8.5539,43500.0],["2001-02-02",8.5218,8.5218,8.387,8.387,84600.0],["2001-02-05",8.4287,8.6695,8.3581,8.5989,94300.0],["2001-02-06",8.5732,8.6535,8.4673,8.6085,63800.0],["2001-02-07",8.4897,8.6053,8.4544,8.5347,99700.0],["2001-02-08",8.5154,8.6535,8.509,8.509,73000.0],["2001-02-09",8.4769,8.4769,8.2104,8.2521,473800.0],["2001-02-12",8.2361,8.4608,8.2361,8.3677,66100.0],["2001-02-13",8.3806,8.4737,8.3806,8.4576,35900.0],["2001-02-14",8.4576,8.5315,8.4159,8.5122,29900.0],["2001-02-15",8.5122,8.6695,8.4929,8.5732,96100.0],["2001-02-16",8.5572,8.631,8.509,8.5411,36900.0],["2001-02-20",8.5186,8.5411,8.5122,8.5122,13500.0],["2001-02-21",8.509,8.5893,8.509,8.5122,49100.0],["2001-02-22",8.509,8.5122,8.0274,8.3196,191900.0],["2001-02-23",8.3163,8.4255,8.2521,8.3581,108200.0],["2001-02-26",8.3645,8.448,8.3645,8.4287,58100.0],["2001-02-27",8.3645,8.4576,8.3645,8.4223,60300.0],["2001-02-28",8.3998,8.4737,8.3838,8.4737,129700.0],["2001-03-01",8.4416,8.5347,8.4319,8.5026,23500.0],["2001-03-02",8.4769,8.615,8.4512,8.6117,182500.0],["2001-03-05",8.6118,8.6856,8.5154,8.5636,122700.0],["2001-03-06",8.5796,8.6856,8.5732,8.5829,47000.0],["2001-03-07",8.5251,8.6984,8.5251,8.6695,197600.0],["2001-03-08",8.6696,8.6696,8.5925,8.6214,17500.0],["2001-03-09",8.6214,8.6374,8.5475,8.6085,45800.0],["2001-03-12",8.6117,8.6117,8.5251,8.5251,122800.0],["2001-03-13",8.5347,8.5347,8.4127,8.4929,33800.0],["2001-03-14",8.493,8.493,8.3998,8.4897,22200.0],["2001-03-15",8.4769,8.5411,8.4608,8.4929,442600.0],["2001-03-16",8.4769,8.509,8.4319,8.4769,271200.0],["2001-03-19",8.509,8.5732,8.509,8.5379,40100.0],["2001-03-20",8.6053,8.6663,8.509,8.509,79800.0],["2001-03-21",8.5572,8.6053,8.509,8.509,100300.0],["2001-03-22",8.509,8.6214,8.3228,8.5732,194900.0],["2001-03-23",8.5732,8.7498,8.509,8.5668,69300.0],["2001-03-26",8.5989,8.6214,8.5411,8.6117,74800.0],["2001-03-27",8.6214,8.6535,8.5732,8.6182,137300.0],["2001-03-28",8.6509,8.7457,8.6313,8.6345,83300.0],["2001-03-29",8.5986,8.6803,8.5626,8.6803,198900.0],["2001-03-30",8.6966,8.7751,8.6639,8.7653,95200.0],["2001-04-02",8.7326,8.7915,8.7261,8.7293,51800.0],["2001-04-03",8.6639,8.713,8.5789,8.5986,60200.0],["2001-04-04",8.5986,8.5986,8.3108,8.3435,206400.0],["2001-04-05",8.3958,8.4514,8.3697,8.4285,65600.0],["2001-04-06",8.3697,8.4449,8.3468,8.3697,50900.0],["2001-04-09",8.3534,8.4547,8.3468,8.3566,44800.0],["2001-04-10",8.3533,8.4024,8.2749,8.3043,73700.0],["2001-04-11",8.288,8.3272,8.0754,8.0754,83600.0],["2001-04-12",8.0755,8.1245,8.0558,8.0689,62400.0],["2001-04-16",8.0133,8.0689,7.912,7.912,209900.0],["2001-04-17",7.9937,8.0918,7.9545,8.0754,302000.0],["2001-04-18",8.1081,8.3632,8.0297,8.3141,180700.0],["2001-04-19",8.3533,8.4351,8.2324,8.4024,51800.0],["2001-04-20",8.3533,8.4057,8.3076,8.3435,83300.0],["2001-04-23",8.288,8.2912,8.2389,8.2389,148300.0],["2001-04-24",8.288,8.3697,8.2455,8.3664,239200.0],["2001-04-25",8.3533,8.4351,8.3207,8.4351,287600.0],["2001-04-26",8.4351,8.5332,8.4024,8.5005,87700.0],["2001-04-27",8.5005,8.6966,8.4972,8.6313,172200.0],["2001-04-30",8.5986,8.6836,8.5986,8.6803,45200.0],["2001-05-01",8.6149,8.8176,8.6149,8.8078,124200.0],["2001-05-02",8.6149,8.6312,8.5037,8.5724,88800.0],["2001-05-03",8.5005,8.5299,8.3959,8.5266,123900.0],["2001-05-04",8.5266,8.5724,8.5005,8.5397,42900.0],["2001-05-07",8.4841,8.5495,8.4449,8.5005,21000.0],["2001-05-08",8.5037,8.5037,8.337,8.4351,65500.0],["2001-05-09",8.4187,8.4384,8.337,8.4122,70900.0],["2001-05-10",8.4187,8.4318,8.373,8.373,30700.0],["2001-05-11",8.3533,8.386,8.288,8.3076,90400.0],["2001-05-14",8.288,8.301,8.252,8.2749,60600.0],["2001-05-15",8.2226,8.3664,8.2193,8.337,86600.0],["2001-05-16",8.3207,8.3305,8.2389,8.2389,202000.0],["2001-05-17",8.2291,8.2389,8.1572,8.1703,331600.0],["2001-05-18",8.2062,8.2716,8.1408,8.2062,99800.0],["2001-05-21",8.2389,8.2553,8.2095,8.2553,108700.0],["2001-05-22",8.2226,8.3435,8.2226,8.2945,558100.0],["2001-05-23",8.2389,8.3272,8.2226,8.2357,94600.0],["2001-05-24",8.2356,8.2716,8.1572,8.1899,55200.0],["2001-05-25",8.1899,8.2291,8.1899,8.2128,35400.0],["2001-05-29",8.1735,8.2553,8.1605,8.1899,76400.0],["2001-05-30",8.2128,8.2226,8.0983,8.1278,92600.0],["2001-05-31",8.0624,8.2226,8.0624,8.1735,148900.0],["2001-06-01",8.1964,8.2553,8.1801,8.2389,27600.0],["2001-06-04",8.2095,8.5005,8.2095,8.5005,48100.0],["2001-06-05",8.4318,8.4416,8.3207,8.4351,63300.0],["2001-06-06",8.3959,8.4874,8.3468,8.4482,31700.0],["2001-06-07",8.4482,8.4972,8.3566,8.4972,29400.0],["2001-06-08",8.4972,8.4972,8.3435,8.4351,25100.0],["2001-06-11",8.4351,8.5299,8.4024,8.5299,23400.0],["2001-06-12",8.5136,8.5789,8.4841,8.5789,26100.0],["2001-06-13",8.5135,8.6149,8.5037,8.5953,72500.0],["2001-06-14",8.5953,8.6836,8.5332,8.6541,57800.0],["2001-06-15",8.6639,8.6966,8.6639,8.6803,37400.0],["2001-06-18",8.8928,8.8928,8.6639,8.8241,105000.0],["2001-06-19",8.7489,8.883,8.7489,8.8013,61800.0],["2001-06-20",8.7914,8.9418,8.7293,8.9418,57100.0],["2001-06-21",8.919,9.0563,8.8536,9.0563,74100.0],["2001-06-22",9.1217,9.1413,8.9909,9.0072,110400.0],["2001-06-25",9.0236,9.138,9.0138,9.0563,121700.0],["2001-06-26",9.089,9.2819,9.0595,9.223,133300.0],["2001-06-27",9.2396,9.2563,9.213,9.2463,72500.0],["2001-06-28",9.213,9.2895,9.1964,9.213,145500.0],["2001-06-29",9.213,9.6787,9.1831,9.6787,156600.0],["2001-07-02",9.5124,9.5124,9.1232,9.2197,106400.0],["2001-07-03",9.2197,9.3095,9.2197,9.2862,68100.0],["2001-07-05",9.2463,9.3793,9.2197,9.3128,58700.0],["2001-07-06",9.2629,9.3095,9.1565,9.2097,29300.0],["2001-07-09",9.1465,9.1997,9.0966,9.1665,19000.0],["2001-07-10",9.0135,9.1631,9.0135,9.08,63600.0],["2001-07-11",9.0135,9.0634,8.9137,8.9702,39800.0],["2001-07-12",8.9802,9.0933,8.9802,9.0368,56400.0],["2001-07-13",9.0467,9.1831,9.0434,9.1299,34900.0],["2001-07-16",9.1133,9.1266,9.0301,9.0401,72000.0],["2001-07-17",9.0201,9.0767,8.9736,9.0634,67700.0],["2001-07-18",9.0201,9.0634,9.0201,9.06,35100.0],["2001-07-19",9.08,9.243,8.8671,8.9835,61100.0],["2001-07-20",8.9636,8.9968,8.8538,8.9802,54200.0],["2001-07-23",8.8738,8.8937,8.784,8.784,31500.0],["2001-07-24",8.8305,8.8472,8.6975,8.7308,65400.0],["2001-07-25",8.7141,8.8472,8.7042,8.8472,38100.0],["2001-07-26",8.8305,8.9203,8.7308,8.9004,28300.0],["2001-07-27",8.8804,8.8971,8.8073,8.8605,33000.0],["2001-07-30",8.8971,8.9037,8.8305,8.8472,44500.0],["2001-07-31",8.8472,8.9769,8.8139,8.9137,92600.0],["2001-08-01",8.947,9.0135,8.8971,8.9237,79500.0],["2001-08-02",8.8971,9.1798,8.8405,9.1798,61800.0],["2001-08-03",9.1299,9.1299,8.9503,9.0168,149800.0],["2001-08-06",8.9802,9.1365,8.9802,9.1033,60900.0],["2001-08-07",9.1066,9.2031,9.0667,9.1133,47400.0],["2001-08-08",9.1465,9.2463,9.08,9.2097,36700.0],["2001-08-09",9.1631,9.3128,9.1498,9.3128,35900.0],["2001-08-10",9.2829,9.4858,9.2396,9.4259,64300.0],["2001-08-13",9.3793,9.4326,9.3627,9.3926,65700.0],["2001-08-14",9.4126,9.529,9.396,9.4059,65600.0],["2001-08-15",9.3461,9.4059,9.3394,9.396,46300.0],["2001-08-16",9.4126,9.4359,9.3128,9.396,32400.0],["2001-08-17",9.3727,9.4259,9.3095,9.4126,120400.0],["2001-08-20",9.386,9.4425,9.376,9.4425,57600.0],["2001-08-21",9.396,9.4824,9.386,9.4625,56600.0],["2001-08-22",9.396,9.4592,9.3195,9.4592,64700.0],["2001-08-23",9.4758,9.5124,9.3993,9.4093,18700.0],["2001-08-24",9.3294,9.3827,9.2995,9.3328,44200.0],["2001-08-27",9.3328,9.4392,9.3195,9.4093,40600.0],["2001-08-28",9.4093,9.4691,9.396,9.4492,58000.0],["2001-08-29",9.3494,9.3926,9.3294,9.3926,114900.0],["2001-08-30",9.3627,9.4425,9.3294,9.3627,54500.0],["2001-08-31",9.3128,9.3893,9.3128,9.3128,34900.0],["2001-09-04",9.3128,9.3328,9.2463,9.3294,55700.0],["2001-09-05",9.3195,9.3195,9.0966,9.1665,56100.0],["2001-09-06",9.1864,9.2496,8.8339,8.9303,126600.0],["2001-09-07",8.8638,8.907,8.8638,8.8838,85900.0],["2001-09-10",8.8472,8.8605,8.6144,8.7807,95900.0],["2001-09-17",8.7141,8.7474,8.3815,8.4214,72200.0],["2001-09-18",8.4214,8.5744,8.3749,8.4846,152900.0],["2001-09-19",8.4846,8.6975,8.3882,8.6709,276000.0],["2001-09-20",8.631,8.631,8.2585,8.3183,137500.0],["2001-09-21",8.1154,8.315,7.9491,8.0024,312000.0],["2001-09-24",8.0356,8.2086,7.9857,8.0888,115400.0],["2001-09-25",8.1155,8.3316,8.1155,8.3316,91400.0],["2001-09-26",8.3588,8.5961,8.3113,8.4368,50700.0],["2001-09-27",8.5792,8.5792,8.2401,8.3859,143200.0],["2001-09-28",8.3859,8.63,8.3859,8.4605,160600.0],["2001-10-01",8.4096,8.4266,8.2604,8.3723,83000.0],["2001-10-02",8.4266,8.5181,8.2604,8.291,76400.0],["2001-10-03",8.2604,8.2638,8.0705,8.1214,113400.0],["2001-10-04",8.647,8.647,8.4029,8.4435,614600.0],["2001-10-05",8.4096,8.5114,8.2774,8.5046,167600.0],["2001-10-08",8.4775,8.5283,8.3249,8.3249,74900.0],["2001-10-09",8.2672,8.3995,8.1045,8.2231,1288300.0],["2001-10-10",8.291,8.3927,8.1451,8.3079,164500.0],["2001-10-11",8.291,8.335,8.1858,8.2774,356100.0],["2001-10-12",8.274,8.3011,8.1723,8.3011,113400.0],["2001-10-15",8.2909,8.335,8.2638,8.335,214100.0],["2001-10-16",8.3757,8.3859,8.2164,8.3418,83000.0],["2001-10-17",8.3757,8.5046,8.3147,8.3757,72600.0],["2001-10-18",8.4537,8.4537,8.3249,8.3893,61100.0],["2001-10-19",8.3418,8.4334,8.2977,8.3825,135800.0],["2001-10-22",8.3757,8.3859,8.257,8.3147,164300.0],["2001-10-23",8.3995,8.4096,8.2537,8.2537,108400.0],["2001-10-24",8.2062,8.2163,7.9586,8.0536,170700.0],["2001-10-25",8.0536,8.0536,7.9349,8.0434,82500.0],["2001-10-26",8.0468,8.1044,7.7314,8.1044,119100.0],["2001-10-29",8.0705,8.0705,8.0027,8.04,70200.0],["2001-10-30",8.0434,8.0434,7.901,7.9722,102200.0],["2001-10-31",8.04,8.0536,7.9349,7.9383,93700.0],["2001-11-01",7.9722,8.2401,7.9519,8.2062,55600.0],["2001-11-02",8.0875,8.274,7.9417,8.1214,56600.0],["2001-11-05",8.0705,8.2299,7.9824,8.0671,53500.0],["2001-11-06",8.0536,8.3418,8.0163,8.3418,32800.0],["2001-11-07",8.3079,8.43,8.2774,8.3079,152400.0],["2001-11-08",8.2231,8.291,8.1451,8.2876,67700.0],["2001-11-09",8.274,8.3079,8.1723,8.2943,61800.0],["2001-11-12",8.3418,8.4266,8.2062,8.3757,50900.0],["2001-11-13",8.3757,8.5385,8.3723,8.4605,93500.0],["2001-11-14",8.4944,8.6402,8.4435,8.6233,82500.0],["2001-11-15",8.6436,8.6436,8.5181,8.5656,74700.0],["2001-11-16",8.5792,8.6436,8.5792,8.5928,68000.0],["2001-11-19",8.5961,8.5961,8.4605,8.5453,88000.0],["2001-11-20",8.4944,8.5792,8.4775,8.5012,73500.0],["2001-11-21",8.5181,8.5181,8.4096,8.4944,50600.0],["2001-11-23",8.4571,8.5961,8.4503,8.5928,27100.0],["2001-11-26",8.5792,8.5927,8.4232,8.4571,57000.0],["2001-11-27",8.3961,8.4741,8.3893,8.4266,62800.0],["2001-11-28",8.3791,8.4435,8.3452,8.43,93100.0],["2001-11-29",8.4096,8.5385,8.3791,8.5385,91300.0],["2001-11-30",8.5385,8.5385,8.3757,8.4605,105600.0],["2001-12-03",8.4673,8.4741,8.413,8.4266,103400.0],["2001-12-04",8.4266,8.647,8.4266,8.647,161800.0],["2001-12-05",8.6809,8.7894,8.5622,8.7826,77600.0],["2001-12-06",8.7148,8.7793,8.6945,8.7759,178400.0],["2001-12-07",8.7759,8.8132,8.6775,8.7759,170900.0],["2001-12-10",8.7148,8.7826,8.5622,8.647,332600.0],["2001-12-11",8.6741,8.8098,8.6572,8.8098,167800.0],["2001-12-12",8.7996,8.7996,8.6707,8.7555,60900.0],["2001-12-13",8.7555,8.7555,8.6233,8.6233,51200.0],["2001-12-14",8.6436,8.7216,8.5622,8.647,1305500.0],["2001-12-17",8.647,8.8674,8.6131,8.8674,84800.0],["2001-12-18",8.8674,8.9183,8.8199,8.8844,120200.0],["2001-12-19",8.8437,8.8844,8.7284,8.7386,65500.0],["2001-12-20",8.8166,8.8166,8.647,8.7148,95600.0],["2001-12-21",8.7487,8.8505,8.6979,8.8505,180200.0],["2001-12-24",8.8505,8.9251,8.8505,8.9251,48200.0],["2001-12-26",8.9907,9.0114,8.9458,8.9769,81200.0],["2001-12-27",8.9803,9.077,8.9734,9.0321,124100.0],["2001-12-28",8.7385,9.077,8.7385,9.0356,144000.0],["2001-12-31",9.0356,9.2359,9.0149,9.0736,122300.0],["2002-01-02",9.077,9.153,8.9216,9.0805,151600.0],["2002-01-03",9.0149,9.1012,8.9458,8.9631,451700.0],["2002-01-04",8.9976,9.0978,8.9734,8.9941,85400.0],["2002-01-07",9.0114,9.0114,8.856,8.856,54000.0],["2002-01-08",8.8767,9.2912,8.704,8.7869,199900.0],["2002-01-09",8.8422,8.9009,8.742,8.742,53100.0],["2002-01-10",8.7731,8.8042,8.6867,8.7282,103300.0],["2002-01-11",8.7385,8.7558,8.704,8.704,77400.0],["2002-01-14",8.6695,8.8422,8.6626,8.8422,224000.0],["2002-01-15",8.8145,8.9112,8.7938,8.9112,35700.0],["2002-01-16",8.8767,8.9078,8.7904,8.8422,63300.0],["2002-01-17",8.8767,8.9112,8.8145,8.9112,55900.0],["2002-01-18",8.9285,8.9458,8.8456,8.8456,50500.0],["2002-01-22",8.8456,8.9389,8.8422,8.8767,52800.0],["2002-01-23",8.9078,8.9078,8.7938,8.8422,47500.0],["2002-01-24",8.8767,8.8767,8.7904,8.8284,13400.0],["2002-01-25",8.8076,8.8076,8.7386,8.7869,31700.0],["2002-01-28",8.7385,8.7731,8.704,8.7178,91100.0],["2002-01-29",8.7178,8.7213,8.6177,8.6384,92600.0],["2002-01-30",8.6695,8.7144,8.6384,8.704,263100.0],["2002-01-31",8.704,8.7731,8.6349,8.7731,228900.0],["2002-02-01",8.7316,8.8491,8.6695,8.7869,71300.0],["2002-02-04",8.8767,8.8767,8.7351,8.8698,117700.0],["2002-02-05",8.8698,8.8767,8.7904,8.856,92100.0],["2002-02-06",8.8733,8.8733,8.6867,8.7213,33500.0],["2002-02-07",8.8076,8.8249,8.7178,8.7178,487000.0],["2002-02-08",8.7213,8.8249,8.7075,8.7731,67500.0],["2002-02-11",8.8249,8.8871,8.8076,8.8076,44500.0],["2002-02-12",8.8076,8.8525,8.7731,8.818,177300.0],["2002-02-13",8.8076,8.856,8.7973,8.8422,69000.0],["2002-02-14",8.8249,8.9423,8.8249,8.8836,110000.0],["2002-02-15",8.8905,8.9769,8.8905,8.9527,66300.0],["2002-02-19",8.9527,8.9596,8.894,8.9009,47900.0],["2002-02-20",8.8249,8.8767,8.8076,8.856,300500.0],["2002-02-21",8.856,8.856,8.6902,8.6902,180500.0],["2002-02-22",8.6867,8.8594,8.6867,8.8422,92800.0],["2002-02-25",8.7558,8.8422,8.7558,8.8387,153400.0],["2002-02-26",8.7696,8.9113,8.7558,8.8905,42000.0],["2002-02-27",8.8594,8.9562,8.8456,8.9562,105600.0],["2002-02-28",8.9458,9.046,8.9458,8.9976,187000.0],["2002-03-01",8.9976,9.1599,8.9803,9.153,141200.0],["2002-03-04",9.0839,9.2221,9.0667,9.2221,59400.0],["2002-03-05",9.1876,9.3257,9.1772,9.3085,93100.0],["2002-03-06",9.2877,9.3775,9.2048,9.3603,57600.0],["2002-03-07",9.3257,9.4604,9.3257,9.3983,46200.0],["2002-03-08",9.4121,9.4639,9.3879,9.4466,60900.0],["2002-03-11",9.3948,9.4812,9.3844,9.4121,72300.0],["2002-03-12",9.4397,9.4881,9.3914,9.3983,71900.0],["2002-03-13",9.3948,9.5019,9.3948,9.4812,63700.0],["2002-03-14",9.4639,9.602,9.4639,9.602,205400.0],["2002-03-15",9.4984,9.6711,9.4984,9.6573,81300.0],["2002-03-18",9.7402,9.7747,9.6711,9.7747,97800.0],["2002-03-19",9.8369,9.8369,9.7264,9.7333,190300.0],["2002-03-20",9.7333,9.7747,9.6746,9.678,46500.0],["2002-03-21",9.7057,9.7229,9.6746,9.6884,235700.0],["2002-03-22",9.6884,9.7229,9.6711,9.6711,288600.0],["2002-03-25",9.5848,9.7437,9.5848,9.6711,119800.0],["2002-03-26",9.6869,9.8803,9.6869,9.8803,209100.0],["2002-03-27",9.9225,9.9225,9.8522,9.9155,62300.0],["2002-03-28",9.8803,9.9858,9.8803,9.919,134300.0],["2002-04-01",9.81,9.9155,9.7748,9.8522,101600.0],["2002-04-02",9.8135,9.9893,9.8135,9.9401,113600.0],["2002-04-03",9.9753,9.9753,9.9331,9.9331,64000.0],["2002-04-04",10.0034,10.0175,9.9331,9.9682,52200.0],["2002-04-05",9.9858,10.1616,9.9788,10.0526,46700.0],["2002-04-08",9.9471,10.2319,9.9471,10.2319,59600.0],["2002-04-09",10.2073,10.2847,10.2038,10.2319,97800.0],["2002-04-10",10.2495,10.3374,10.2495,10.3374,101100.0],["2002-04-11",10.144,10.2495,10.144,10.2109,218900.0],["2002-04-12",10.2847,10.4218,10.2038,10.4218,99800.0],["2002-04-15",10.3374,10.355,10.144,10.1933,149100.0],["2002-04-16",10.1968,10.1968,9.9225,9.9366,168100.0],["2002-04-17",9.9682,9.9788,9.694,9.7256,152300.0],["2002-04-18",9.8557,9.8803,9.7256,9.7643,141300.0],["2002-04-19",9.8452,9.8452,9.7362,9.7573,54000.0],["2002-04-22",9.7995,9.7995,9.7116,9.7432,124800.0],["2002-04-23",9.7467,9.7924,9.6342,9.6729,229600.0],["2002-04-24",9.7256,9.803,9.7256,9.7784,184700.0],["2002-04-25",9.8276,9.8417,9.7784,9.81,94300.0],["2002-04-26",9.8417,9.8417,9.7924,9.8135,98000.0],["2002-04-29",9.7924,9.8452,9.7573,9.8452,150300.0],["2002-04-30",9.8628,9.9507,9.8522,9.8979,116300.0],["2002-05-01",9.9331,10.13,9.8838,10.13,142700.0],["2002-05-02",10.1476,10.1862,10.0737,10.1616,76000.0],["2002-05-03",10.1335,10.2882,10.0386,10.1933,77400.0],["2002-05-06",10.1581,10.1581,9.6905,9.7397,391900.0],["2002-05-07",9.6342,9.6729,9.2088,9.49,705900.0],["2002-05-08",9.4584,9.6518,9.4514,9.599,84300.0],["2002-05-09",9.6026,9.6623,9.3529,9.3529,70900.0],["2002-05-10",9.4303,9.4303,9.2228,9.2474,183800.0],["2002-05-13",9.265,9.3353,9.1841,9.2826,181300.0],["2002-05-14",9.3178,9.4619,9.2509,9.4549,93500.0],["2002-05-15",9.4057,9.5358,9.3178,9.5358,46200.0],["2002-05-16",9.5358,9.5358,9.2826,9.3459,68800.0],["2002-05-17",9.3881,9.4795,9.3002,9.4092,102000.0],["2002-05-20",9.4092,9.4654,9.3353,9.3775,38900.0],["2002-05-21",9.4197,9.4408,9.3459,9.3529,39800.0],["2002-05-22",9.3881,9.4373,9.3529,9.4057,77900.0],["2002-05-23",9.3881,9.592,9.3881,9.5111,208800.0],["2002-05-24",9.5463,9.5639,9.4689,9.4936,183900.0],["2002-05-28",9.4584,9.5815,9.4162,9.5815,34100.0],["2002-05-29",9.6342,9.6905,9.5252,9.5815,51100.0],["2002-05-30",9.5815,9.6694,9.5287,9.5287,134700.0],["2002-05-31",9.5533,9.6694,9.4338,9.4338,73600.0],["2002-06-03",9.4936,9.6623,9.4268,9.4443,147700.0],["2002-06-04",9.6342,9.708,9.5287,9.708,195600.0],["2002-06-05",9.7713,9.7924,9.6342,9.6729,78500.0],["2002-06-06",9.7045,9.7748,9.585,9.6096,63300.0],["2002-06-07",9.6096,9.6694,9.5428,9.6342,76400.0],["2002-06-10",9.701,9.7221,9.5463,9.6518,69500.0],["2002-06-11",9.6518,9.7397,9.6518,9.694,402100.0],["2002-06-12",9.7467,9.7924,9.6694,9.7221,81600.0],["2002-06-13",9.7748,9.7748,9.599,9.6307,59400.0],["2002-06-14",9.6307,9.6694,9.5287,9.5287,75100.0],["2002-06-17",9.5357,9.6694,9.5357,9.6694,95000.0],["2002-06-18",9.6659,9.6869,9.4936,9.5217,227100.0],["2002-06-19",9.5217,9.6026,9.4232,9.5393,152400.0],["2002-06-20",9.5639,9.6658,9.5393,9.6166,51000.0],["2002-06-21",9.6588,9.8452,9.6377,9.8452,140000.0],["2002-06-24",9.7819,9.8628,9.7573,9.7573,107100.0],["2002-06-25",9.81,9.9331,9.7397,9.8276,78200.0],["2002-06-26",9.8473,9.8473,9.5394,9.7292,72900.0],["2002-06-27",9.7292,9.7793,9.5788,9.6647,81200.0],["2002-06-28",9.6647,9.7721,9.5394,9.5752,305400.0],["2002-07-01",9.4428,9.6647,9.4428,9.5394,143500.0],["2002-07-02",9.3819,9.45,9.2352,9.3068,164800.0],["2002-07-03",9.2889,9.2889,9.0634,9.1815,62300.0],["2002-07-05",9.2065,9.2674,9.1278,9.2531,42400.0],["2002-07-08",9.2423,9.2423,9.0741,9.1278,76500.0],["2002-07-09",9.1564,9.1564,9.0741,9.1063,65400.0],["2002-07-10",9.1278,9.16,8.913,8.9166,124300.0],["2002-07-11",8.8951,8.8951,8.6267,8.734,161100.0],["2002-07-12",8.7627,8.8593,8.7376,8.8593,208600.0],["2002-07-15",8.8593,8.8736,8.6625,8.7519,127200.0],["2002-07-16",8.7555,9.0562,8.7555,8.82,95700.0],["2002-07-17",8.8772,8.9882,8.734,8.7842,85500.0],["2002-07-18",8.8235,8.8593,8.4584,8.4584,60100.0],["2002-07-19",8.3868,8.4835,8.2902,8.4012,104300.0],["2002-07-22",8.3582,8.5551,7.9859,8.215,110600.0],["2002-07-23",8.1971,8.3761,7.8821,7.8929,89900.0],["2002-07-24",7.875,8.1613,7.56,7.9358,236700.0],["2002-07-25",7.9645,8.1971,7.6602,7.9573,272100.0],["2002-07-26",8.1005,8.2186,8.0002,8.2186,180100.0],["2002-07-29",8.2687,8.6804,8.2687,8.6804,194300.0],["2002-07-30",8.6804,8.8772,8.4119,8.7627,237400.0],["2002-07-31",8.7269,8.7376,8.4906,8.6875,89900.0],["2002-08-01",8.6875,8.6875,8.4083,8.5909,69300.0],["2002-08-02",8.5443,8.5443,8.2544,8.2687,62200.0],["2002-08-05",8.2508,8.3761,8.1255,8.2043,63400.0],["2002-08-06",8.2401,8.3117,8.1577,8.3117,87000.0],["2002-08-07",8.3582,8.5193,8.2329,8.5193,65700.0],["2002-08-08",8.5909,8.6267,8.4119,8.4656,48900.0],["2002-08-09",8.4298,8.462,8.1971,8.2222,122200.0],["2002-08-12",8.1506,8.4119,8.0826,8.3797,40200.0],["2002-08-13",8.4119,8.4119,8.1255,8.1255,41800.0],["2002-08-14",8.1792,8.2329,8.1184,8.2329,80500.0],["2002-08-15",8.3045,8.3045,8.1756,8.2114,40600.0],["2002-08-16",8.283,8.462,8.2329,8.462,54000.0],["2002-08-19",8.5193,8.5193,8.326,8.3331,52700.0],["2002-08-20",8.3761,8.4334,8.3689,8.4047,64500.0],["2002-08-21",8.4656,8.573,8.4047,8.573,113200.0],["2002-08-22",8.573,8.6804,8.5014,8.5264,62300.0],["2002-08-23",8.4906,8.573,8.4835,8.5551,45700.0],["2002-08-26",8.5837,8.7161,8.5229,8.7161,46700.0],["2002-08-27",8.7698,8.8056,8.6088,8.6267,90800.0],["2002-08-28",8.6625,8.7305,8.6553,8.6804,137900.0],["2002-08-29",8.6911,8.6983,8.6374,8.6374,50200.0],["2002-08-30",8.6696,8.777,8.6696,8.6947,60200.0],["2002-09-03",8.6875,8.8235,8.666,8.6804,104400.0],["2002-09-04",8.6875,8.7877,8.6625,8.7698,67500.0],["2002-09-05",8.7698,8.7698,8.6267,8.6267,102300.0],["2002-09-06",8.6804,8.7698,8.6267,8.7698,39100.0],["2002-09-09",8.8414,8.8414,8.6983,8.7519,49900.0],["2002-09-10",8.8056,8.8414,8.6982,8.7376,46700.0],["2002-09-11",8.7698,8.8056,8.6947,8.7018,32100.0],["2002-09-12",8.7233,8.734,8.6267,8.6481,28900.0],["2002-09-13",8.6517,8.734,8.6517,8.734,123800.0],["2002-09-16",8.734,8.734,8.6625,8.6839,245100.0],["2002-09-17",8.7269,8.7305,8.6589,8.6589,58700.0],["2002-09-18",8.7161,8.7161,8.5551,8.6195,55100.0],["2002-09-19",8.6983,8.7161,8.5372,8.5372,40800.0],["2002-09-20",8.5909,8.6947,8.5837,8.6696,110700.0],["2002-09-23",8.7054,8.7054,8.5944,8.6446,48500.0],["2002-09-24",8.6267,8.6625,8.4763,8.5193,35500.0],["2002-09-25",8.5873,8.6231,8.4978,8.6231,98400.0],["2002-09-26",8.7053,8.804,8.5957,8.804,96700.0],["2002-09-27",8.804,8.804,8.6651,8.6651,175400.0],["2002-09-30",8.6797,8.6797,8.5884,8.6651,87700.0],["2002-10-01",8.698,8.698,8.497,8.6395,66600.0],["2002-10-02",8.6651,8.6651,8.4422,8.4605,57400.0],["2002-10-03",8.4056,8.5372,8.3325,8.4312,82500.0],["2002-10-04",8.4422,8.4422,8.1937,8.2229,74100.0],["2002-10-07",8.2777,8.2777,7.6162,7.7514,548500.0],["2002-10-08",7.7515,7.7515,7.5797,7.6382,188100.0],["2002-10-09",7.6382,7.6528,7.3823,7.4006,90200.0],["2002-10-10",7.4006,7.6126,7.2581,7.5833,130100.0],["2002-10-11",7.6747,7.8501,7.6747,7.7661,80300.0],["2002-10-14",7.7843,7.8026,7.6455,7.6455,48400.0],["2002-10-15",7.7917,7.9671,7.6747,7.8209,89100.0],["2002-10-16",7.8574,7.8721,7.6601,7.7149,46200.0],["2002-10-17",7.7624,7.9488,7.7515,7.9488,44700.0],["2002-10-18",8.0329,8.0329,7.8538,7.9342,76500.0],["2002-10-21",7.9671,7.9671,7.8209,7.8574,51900.0],["2002-10-22",7.8611,7.894,7.7076,7.7441,49600.0],["2002-10-23",7.693,7.7843,7.5833,7.6747,90700.0],["2002-10-24",7.693,7.7515,7.6784,7.7405,78000.0],["2002-10-25",7.7661,7.8574,7.7295,7.8574,54000.0],["2002-10-28",7.9232,7.9232,7.8026,7.8574,70300.0],["2002-10-29",7.8574,7.8574,7.5468,7.6966,61500.0],["2002-10-30",7.7478,7.8026,7.6674,7.7624,128600.0],["2002-10-31",7.8355,7.8867,7.7661,7.8647,232900.0],["2002-11-01",7.894,7.978,7.8428,7.978,76600.0],["2002-11-04",7.9305,8.0877,7.9269,8.0402,89000.0],["2002-11-05",8.095,8.2594,8.084,8.2266,113800.0],["2002-11-06",8.2887,8.2887,7.8721,8.1571,257900.0],["2002-11-07",8.1279,8.2741,8.106,8.2046,244500.0],["2002-11-08",8.2229,8.3325,8.1864,8.2996,110500.0],["2002-11-11",8.2996,8.3252,8.2266,8.296,248000.0],["2002-11-12",8.3033,8.3033,8.2192,8.2923,352000.0],["2002-11-13",8.285,8.3143,8.1498,8.1535,111900.0],["2002-11-14",8.1681,8.3252,8.1681,8.3216,108300.0],["2002-11-15",8.296,8.296,8.1425,8.1425,58900.0],["2002-11-18",8.1681,8.1864,8.0402,8.1242,90000.0],["2002-11-19",8.106,8.201,8.095,8.1498,39600.0],["2002-11-20",8.2229,8.2412,8.0804,8.1315,126200.0],["2002-11-21",8.1352,8.1462,8.0438,8.0767,111600.0],["2002-11-22",8.0767,8.1425,8.0365,8.1315,86900.0],["2002-11-25",8.1133,8.2485,8.0986,8.2485,46800.0],["2002-11-26",8.2229,8.2266,8.0986,8.1388,74200.0],["2002-11-27",8.179,8.3143,8.1681,8.3143,57300.0],["2002-11-29",8.3837,8.4056,8.2996,8.2996,44100.0],["2002-12-02",8.3106,8.5372,8.2412,8.5372,87000.0],["2002-12-03",8.5518,8.7163,8.5409,8.5409,208800.0],["2002-12-04",8.5153,8.5884,8.5153,8.5299,60000.0],["2002-12-05",8.5226,8.5482,8.4933,8.4933,68100.0],["2002-12-06",8.4714,8.5884,8.4678,8.5226,58600.0],["2002-12-09",8.5007,8.698,8.4787,8.6322,71400.0],["2002-12-10",8.6395,8.6797,8.5591,8.6066,141800.0],["2002-12-11",8.5993,8.6578,8.5628,8.5664,95600.0],["2002-12-12",8.5701,8.7053,8.5701,8.6139,94200.0],["2002-12-13",8.6541,8.6615,8.5811,8.6066,150000.0],["2002-12-16",8.6103,8.6615,8.5957,8.6176,141800.0],["2002-12-17",8.6066,8.6541,8.4897,8.5335,121700.0],["2002-12-18",8.5701,8.5811,8.3691,8.4239,106300.0],["2002-12-19",8.4787,8.5774,8.4056,8.4605,108200.0],["2002-12-20",8.5884,8.6103,8.5518,8.5518,135000.0],["2002-12-23",8.5701,8.6615,8.5701,8.5847,102300.0],["2002-12-24",8.5847,8.6322,8.5664,8.592,71400.0],["2002-12-26",8.6249,8.6322,8.5372,8.5372,129900.0],["2002-12-27",8.5073,8.6566,8.4962,8.6156,111300.0],["2002-12-30",8.6342,8.6752,8.5297,8.6715,120500.0],["2002-12-31",8.6715,8.6976,8.5782,8.6006,186100.0],["2003-01-02",8.6006,8.6753,8.5708,8.6753,68000.0],["2003-01-03",8.6939,8.8245,8.6715,8.7573,174600.0],["2003-01-06",8.7872,8.9141,8.7312,8.8655,86200.0],["2003-01-07",8.9029,8.9029,8.6379,8.679,63000.0],["2003-01-08",8.7088,8.7088,8.5447,8.7014,84800.0],["2003-01-09",8.7387,8.7685,8.6417,8.7014,143300.0],["2003-01-10",8.7573,8.8991,8.6267,8.6267,85000.0],["2003-01-13",8.6491,8.7312,8.6305,8.6454,85900.0],["2003-01-14",8.679,8.6939,8.6193,8.6566,207000.0],["2003-01-15",8.6566,8.6678,8.5111,8.5148,56100.0],["2003-01-16",8.526,8.5409,8.47,8.47,171300.0],["2003-01-17",8.4738,8.4887,8.4178,8.4253,79900.0],["2003-01-21",8.4626,8.4626,8.3842,8.4141,78900.0],["2003-01-22",8.3805,8.47,8.3618,8.4439,134700.0],["2003-01-23",8.47,8.47,8.4253,8.429,36000.0],["2003-01-24",8.4476,8.4476,8.3581,8.3581,53800.0],["2003-01-27",8.3768,8.4253,8.2984,8.3021,47800.0],["2003-01-28",8.317,8.3767,8.1715,8.2872,159000.0],["2003-01-29",8.3245,8.4626,8.2835,8.2835,223700.0],["2003-01-30",8.3133,8.3432,8.235,8.235,157400.0],["2003-01-31",8.235,8.317,8.082,8.1529,833600.0],["2003-02-03",8.1491,8.1491,8.0559,8.0969,230700.0],["2003-02-04",8.0783,8.0783,7.8357,7.9962,1402100.0],["2003-02-05",8.0223,8.0857,7.9476,7.9514,299800.0],["2003-02-06",7.9775,8.0782,7.9663,8.0036,89400.0],["2003-02-07",7.9887,8.0036,7.9066,7.9215,85700.0],["2003-02-10",7.9215,8.0708,7.8954,8.0708,82200.0],["2003-02-11",8.0894,8.0894,7.929,7.929,75200.0],["2003-02-12",7.9029,7.9477,7.7312,7.7387,202200.0],["2003-02-13",7.7685,7.8618,7.7051,7.8581,180900.0],["2003-02-14",7.9029,7.9215,7.7723,7.7723,76300.0],["2003-02-18",7.7984,7.9477,7.7611,7.9066,87900.0],["2003-02-19",7.9402,7.9402,7.8357,7.9178,47900.0],["2003-02-20",7.929,7.9924,7.8805,7.9588,38000.0],["2003-02-21",7.9962,8.0745,7.929,7.9924,165200.0],["2003-02-24",8.0297,8.0297,7.9103,7.9103,79400.0],["2003-02-25",7.9103,8.0372,7.873,8.0148,116000.0],["2003-02-26",8.0297,8.0297,7.9103,7.985,78300.0],["2003-02-27",8.0223,8.1044,8.0036,8.0782,173900.0],["2003-02-28",8.1156,8.2536,8.0969,8.1865,314500.0],["2003-03-03",8.1454,8.1827,8.0148,8.0447,203500.0],["2003-03-04",8.0969,8.0969,8.0297,8.0409,96300.0],["2003-03-05",8.026,8.1006,8.0223,8.082,81400.0],["2003-03-06",8.0969,8.0969,7.9626,7.9887,106300.0],["2003-03-07",7.9775,8.0782,7.9477,8.0185,162300.0],["2003-03-10",8.0185,8.0185,7.8357,7.8506,119600.0],["2003-03-11",7.8917,7.9066,7.8133,7.8693,54300.0],["2003-03-12",7.8581,7.9365,7.7238,7.8171,115400.0],["2003-03-13",7.8544,7.9477,7.8544,7.9477,74000.0],["2003-03-14",8.0036,8.0148,7.9103,7.9477,110300.0],["2003-03-17",7.9103,8.2051,7.9103,8.1902,181800.0],["2003-03-18",8.2275,8.2462,8.1044,8.2088,132100.0],["2003-03-19",8.1641,8.3656,8.1417,8.3656,97800.0],["2003-03-20",8.3282,8.5335,8.2573,8.5335,125100.0],["2003-03-21",8.4999,8.6827,8.4476,8.6118,115400.0],["2003-03-24",8.582,8.582,8.4141,8.4887,94000.0],["2003-03-25",8.5148,8.5969,8.4962,8.5969,62900.0],["2003-03-26",8.6193,8.6454,8.5447,8.6379,196600.0],["2003-03-27",8.617,8.739,8.5598,8.739,191400.0],["2003-03-28",8.739,8.7657,8.636,8.636,142600.0],["2003-03-31",8.6284,8.6284,8.4263,8.4263,110800.0],["2003-04-01",8.4454,8.6551,8.4263,8.6551,116700.0],["2003-04-02",8.6932,8.8229,8.6932,8.7466,100400.0],["2003-04-03",8.7466,8.8877,8.7085,8.8038,55500.0],["2003-04-04",8.7314,8.8076,8.617,8.6932,229900.0],["2003-04-07",8.8267,9.0211,8.7885,8.7924,76900.0],["2003-04-08",8.8152,8.8839,8.758,8.7695,113600.0],["2003-04-09",8.8267,8.9601,8.7924,8.8343,96500.0],["2003-04-10",8.8724,8.9296,8.7885,8.8648,41000.0],["2003-04-11",8.9029,8.9601,8.8076,8.8267,79500.0],["2003-04-14",8.8915,8.9601,8.8686,8.9601,78500.0],["2003-04-15",8.9678,9.0516,8.8991,9.0516,87500.0],["2003-04-16",9.0554,9.1431,9.0021,9.1165,80000.0],["2003-04-17",9.1889,9.1889,9.0974,9.1889,51700.0],["2003-04-21",9.1965,9.2423,9.1698,9.2194,46500.0],["2003-04-22",9.2652,9.3605,9.2156,9.33,98600.0],["2003-04-23",9.3414,9.3414,9.2575,9.3147,48800.0],["2003-04-24",9.3414,9.3986,9.166,9.166,429500.0],["2003-04-25",9.2423,9.2423,9.0936,9.1279,61000.0],["2003-04-28",9.1279,9.1508,9.0745,9.1355,139000.0],["2003-04-29",9.166,9.2842,9.1431,9.2537,407300.0],["2003-04-30",9.4177,9.532,9.3719,9.4634,684200.0],["2003-05-01",9.4939,9.6769,9.4863,9.6426,633700.0],["2003-05-02",9.6846,9.7265,9.6274,9.7265,322500.0],["2003-05-05",9.7608,9.7761,9.6922,9.7227,348100.0],["2003-05-06",9.7227,9.818,9.7151,9.7456,95900.0],["2003-05-07",9.7456,9.7456,9.6655,9.6884,125000.0],["2003-05-08",9.6846,9.7418,9.6541,9.6769,95900.0],["2003-05-09",9.7532,9.7989,9.7189,9.7227,95400.0],["2003-05-12",9.7494,9.9515,9.6846,9.9209,527000.0],["2003-05-13",9.9515,10.0392,9.8943,10.0277,99200.0],["2003-05-14",9.9896,10.0048,9.8447,9.8485,100700.0],["2003-05-15",9.8523,9.8714,9.7532,9.8523,208900.0],["2003-05-16",9.8409,9.8447,9.757,9.7608,144600.0],["2003-05-19",9.7684,9.8142,9.4215,9.7265,206500.0],["2003-05-20",9.7799,9.9095,9.7799,9.8943,141300.0],["2003-05-21",9.9133,9.9896,9.8866,9.9896,100000.0],["2003-05-22",10.0277,10.0277,9.9591,9.9934,130200.0],["2003-05-23",10.0353,10.1192,9.9705,10.0544,64000.0],["2003-05-27",10.0773,10.1726,9.9705,10.043,67400.0],["2003-05-28",10.0735,10.2107,10.0086,10.0468,120000.0],["2003-05-29",10.0849,10.1116,9.3452,9.7227,235100.0],["2003-05-30",9.9133,10.0163,9.8218,10.001,100400.0],["2003-06-02",10.0658,10.1955,10.0658,10.1955,383800.0],["2003-06-03",10.2107,10.3899,10.1192,10.3709,179100.0],["2003-06-04",10.3709,10.409,10.3289,10.3747,119800.0],["2003-06-05",10.3899,10.4014,10.287,10.3632,65300.0],["2003-06-06",10.409,10.5424,10.3976,10.4281,81500.0],["2003-06-09",10.4357,10.5196,10.4128,10.4128,124500.0],["2003-06-10",10.4319,10.6378,10.409,10.6187,78200.0],["2003-06-11",10.5996,10.7674,10.5234,10.7483,93000.0],["2003-06-12",10.7598,10.7674,10.5806,10.653,112900.0],["2003-06-13",10.6683,10.6911,10.4814,10.5043,77200.0],["2003-06-16",10.5424,10.7903,10.5348,10.7102,126200.0],["2003-06-17",10.7216,10.756,10.592,10.6187,64200.0],["2003-06-18",10.5996,10.6073,10.3899,10.5081,91100.0],["2003-06-19",10.5996,10.6568,10.4281,10.4281,91700.0],["2003-06-20",10.4776,10.5005,10.3747,10.4662,48700.0],["2003-06-23",10.4967,10.4967,10.3366,10.3518,134600.0],["2003-06-24",10.3785,10.5196,10.2946,10.4738,74400.0],["2003-06-25",10.5043,10.6073,10.4547,10.5463,64400.0],["2003-06-26",10.5443,10.7307,10.5133,10.6763,82700.0],["2003-06-27",10.7462,10.8005,10.7151,10.7345,63800.0],["2003-06-30",10.7734,10.82,10.6608,10.6763,109000.0],["2003-07-01",10.6763,10.8704,10.6375,10.851,130000.0],["2003-07-02",10.8627,11.0451,10.8627,11.018,238200.0],["2003-07-03",10.9636,11.1189,10.9364,11.1189,62200.0],["2003-07-07",11.1616,11.3518,11.1616,11.2509,169900.0],["2003-07-08",11.3052,11.3052,11.1888,11.2548,102600.0],["2003-07-09",11.2548,11.3169,11.1732,11.3169,90200.0],["2003-07-10",11.3169,11.3324,11.0529,11.0568,114000.0],["2003-07-11",11.0956,11.3751,11.0956,11.2975,74300.0],["2003-07-14",11.3557,11.5188,11.3557,11.379,66500.0],["2003-07-15",11.3945,11.4761,11.3751,11.4062,43800.0],["2003-07-16",11.414,11.4761,11.3557,11.3635,64600.0],["2003-07-17",11.379,11.379,11.1072,11.15,55000.0],["2003-07-18",11.1965,11.2975,11.15,11.2781,53400.0],["2003-07-21",11.247,11.2703,11.0529,11.0568,59100.0],["2003-07-22",11.1034,11.1189,11.0335,11.115,82600.0],["2003-07-23",11.1616,11.1655,10.9791,11.0141,46700.0],["2003-07-24",11.0645,11.2082,11.0451,11.0568,90500.0],["2003-07-25",11.1111,11.1771,10.9287,11.0607,88800.0],["2003-07-28",11.0723,11.1228,10.8704,10.8782,97700.0],["2003-07-29",10.886,11.0568,10.886,11.0102,410600.0],["2003-07-30",10.9869,11.2392,10.9869,11.1228,198800.0],["2003-07-31",11.2004,11.2315,11.1616,11.1694,158400.0],["2003-08-01",11.0257,11.0995,10.9597,11.0141,135800.0],["2003-08-04",11.0257,11.0451,10.8976,10.9093,97100.0],["2003-08-05",10.9092,10.9248,10.6763,10.754,104700.0],["2003-08-06",10.7928,10.7928,10.6181,10.6336,112300.0],["2003-08-07",10.6453,10.7345,10.5909,10.6685,87400.0],["2003-08-08",10.7229,10.7967,10.6375,10.6647,122200.0],["2003-08-11",10.6647,10.7811,10.5831,10.5831,100900.0],["2003-08-12",10.6375,10.7229,10.5831,10.587,163300.0],["2003-08-13",10.5482,10.5987,10.4706,10.5366,81400.0],["2003-08-14",10.5133,10.7501,10.5133,10.7074,144600.0],["2003-08-15",10.6685,10.7074,10.556,10.5909,37000.0],["2003-08-18",10.6569,10.9093,10.6569,10.8549,101100.0],["2003-08-19",11.0063,11.0257,10.9442,10.9908,108100.0],["2003-08-20",10.9869,11.0063,10.8704,11.0024,159000.0],["2003-08-21",11.0451,11.0607,10.9442,11.0024,53000.0],["2003-08-22",11.0451,11.0451,10.6724,10.6763,108000.0],["2003-08-25",10.7307,10.7307,10.5948,10.6996,71500.0],["2003-08-26",10.7113,10.8238,10.5637,10.7617,81900.0],["2003-08-27",10.8122,10.9675,10.8122,10.8588,94400.0],["2003-08-28",10.9287,11.0024,10.8665,10.9558,60500.0],["2003-08-29",10.9597,10.9636,10.8704,10.8704,45600.0],["2003-09-02",10.917,11.1034,10.9093,11.0451,86100.0],["2003-09-03",11.0645,11.3402,11.0607,11.2587,128700.0],["2003-09-04",11.2975,11.3363,11.1461,11.1461,63600.0],["2003-09-05",11.1888,11.2198,11.0645,11.1538,78700.0],["2003-09-08",11.181,11.2587,11.1383,11.2198,68900.0],["2003-09-09",11.181,11.2004,11.0257,11.0762,231700.0],["2003-09-10",11.0762,11.0762,10.9481,10.952,106000.0],["2003-09-11",10.9287,11.1694,10.9054,11.0723,141300.0],["2003-09-12",11.0451,11.1577,10.983,11.0645,88400.0],["2003-09-15",11.0645,11.1616,11.0413,11.0684,83200.0],["2003-09-16",11.0568,11.1616,11.0568,11.1228,94800.0],["2003-09-17",11.084,11.2004,11.0296,11.0995,119400.0],["2003-09-18",11.115,11.247,11.0917,11.181,131600.0],["2003-09-19",11.2082,11.2509,11.1888,11.2043,124700.0],["2003-09-22",11.2315,11.2587,11.0801,11.247,113400.0],["2003-09-23",11.2198,11.4101,11.2043,11.3324,143000.0],["2003-09-24",11.3945,11.4489,11.1888,11.1927,53500.0],["2003-09-25",11.2276,11.2664,11.1228,11.1228,87700.0],["2003-09-26",11.1682,11.2117,11.0062,11.1722,84100.0],["2003-09-29",11.2038,11.4566,11.1011,11.4566,126600.0],["2003-09-30",11.4171,11.4171,11.1603,11.2788,450300.0],["2003-10-01",11.3065,11.4052,11.0694,11.2156,304200.0],["2003-10-02",11.2393,11.4131,11.2354,11.3381,202800.0],["2003-10-03",11.4092,11.5514,11.3618,11.4566,131700.0],["2003-10-06",11.5277,11.7134,11.4763,11.7134,67600.0],["2003-10-07",11.7134,11.7489,11.5396,11.6897,67900.0],["2003-10-08",11.6857,11.6857,11.4605,11.5238,47900.0],["2003-10-09",11.5949,11.7331,11.4408,11.5554,101800.0],["2003-10-10",11.6146,11.6423,11.5159,11.5751,71400.0],["2003-10-13",11.6344,11.8121,11.6344,11.7055,100400.0],["2003-10-14",11.7529,11.7924,11.6344,11.6936,110100.0],["2003-10-15",11.7213,11.7252,11.5356,11.5633,129600.0],["2003-10-16",11.587,11.6146,11.4447,11.5712,120300.0],["2003-10-17",11.6067,11.6146,11.4606,11.504,62300.0],["2003-10-20",11.5277,11.6146,11.3381,11.342,84400.0],["2003-10-21",11.346,11.4368,11.346,11.4329,110900.0],["2003-10-22",11.4368,11.4368,11.263,11.263,95400.0],["2003-10-23",11.263,11.2788,10.9904,11.1129,92100.0],["2003-10-24",11.1366,11.1366,10.8048,10.9944,150900.0],["2003-10-27",11.0497,11.2196,11.0418,11.184,111200.0],["2003-10-28",11.184,11.3183,11.0615,11.1998,121900.0],["2003-10-29",11.4566,11.6146,11.4171,11.5317,239700.0],["2003-10-30",11.5909,11.7134,11.5593,11.5988,103200.0],["2003-10-31",11.6541,11.745,11.4171,11.4171,228000.0],["2003-11-03",11.4368,11.8003,11.4368,11.7252,151200.0],["2003-11-04",11.7331,11.9346,11.6778,11.9346,112100.0],["2003-11-05",11.9346,11.9702,11.7252,11.9702,101800.0],["2003-11-06",12.0492,12.065,11.9504,11.9939,86300.0],["2003-11-07",12.0689,12.1598,12.0097,12.0136,64200.0],["2003-11-10",11.9781,12.061,11.9307,11.9741,94000.0],["2003-11-11",12.0294,12.0294,11.8517,11.8872,52600.0],["2003-11-12",11.9386,12.2428,11.9228,12.2428,116700.0],["2003-11-13",12.2467,12.2586,12.1558,12.1835,63200.0],["2003-11-14",12.2467,12.381,12.2467,12.3376,82200.0],["2003-11-17",12.3376,12.3376,12.144,12.1558,133600.0],["2003-11-18",12.2467,12.3889,12.144,12.1479,80300.0],["2003-11-19",12.3139,12.3613,12.1954,12.2467,146400.0],["2003-11-20",12.2586,12.2586,11.9465,12.065,120200.0],["2003-11-21",12.0531,12.1796,12.0531,12.1084,138700.0],["2003-11-24",12.2072,12.2467,12.1835,12.2467,92500.0],["2003-11-25",12.2467,12.2665,12.2072,12.223,78800.0],["2003-11-26",12.2467,12.302,12.1677,12.2388,79600.0],["2003-11-28",12.306,12.3573,12.2546,12.2744,23400.0],["2003-12-01",12.2625,12.5232,12.2625,12.4798,84900.0],["2003-12-02",12.4877,12.5193,12.4482,12.4758,92200.0],["2003-12-03",12.5549,12.6418,12.4837,12.4837,62600.0],["2003-12-04",12.5035,12.5074,12.3771,12.4758,258700.0],["2003-12-05",12.4758,12.5114,12.4047,12.4482,126000.0],["2003-12-08",12.5114,12.6576,12.4837,12.5983,113200.0],["2003-12-09",12.6615,12.6813,12.4363,12.464,97800.0],["2003-12-10",12.464,12.5628,12.3929,12.4837,112600.0],["2003-12-11",12.5311,12.7405,12.4995,12.6892,71400.0],["2003-12-12",12.7208,12.8748,12.6655,12.8353,76300.0],["2003-12-15",12.9341,12.9657,12.6023,12.6023,56900.0],["2003-12-16",12.6615,12.8669,12.5628,12.8669,74900.0],["2003-12-17",12.863,12.9104,12.8274,12.9025,54700.0],["2003-12-18",12.8788,12.9894,12.8393,12.8867,40700.0],["2003-12-19",12.8906,13.025,12.8274,13.025,88500.0],["2003-12-22",13.025,13.1237,12.9697,13.1237,91100.0],["2003-12-23",13.0763,13.266,13.0763,13.2541,123200.0],["2003-12-24",13.2264,13.2501,13.1909,13.1988,46200.0],["2003-12-26",13.2343,13.2541,13.1395,13.1751,45500.0],["2003-12-29",13.1731,13.2814,13.1691,13.2453,153600.0],["2003-12-30",13.2974,13.2974,13.1691,13.2332,89200.0],["2003-12-31",13.2573,13.2974,13.0929,13.133,125300.0],["2004-01-02",13.133,13.1971,13.1129,13.153,84100.0],["2004-01-05",13.1931,13.3054,13.1931,13.2132,136700.0],["2004-01-06",13.2733,13.2894,13.1089,13.1089,144000.0],["2004-01-07",13.1691,13.2132,13.0047,13.0528,152500.0],["2004-01-08",13.0929,13.1651,13.0167,13.0327,110600.0],["2004-01-09",13.0728,13.0889,12.8322,12.9164,145800.0],["2004-01-12",12.9926,13.0768,12.9325,12.9646,66200.0],["2004-01-13",12.9926,12.9926,12.752,12.9485,210900.0],["2004-01-14",13.0327,13.0929,12.9886,13.0688,109500.0],["2004-01-15",12.9686,12.9686,12.724,12.8723,262100.0],["2004-01-16",12.9325,12.9325,12.6879,12.7039,138100.0],["2004-01-20",12.74,12.7921,12.6919,12.7039,112800.0],["2004-01-21",12.7721,12.8924,12.7079,12.8683,52800.0],["2004-01-22",12.9004,12.9686,12.8403,12.9245,71900.0],["2004-01-23",12.9245,13.1129,12.8643,13.1129,84400.0],["2004-01-26",13.1129,13.153,13.0528,13.153,81600.0],["2004-01-27",13.1931,13.2453,13.133,13.153,94500.0],["2004-01-28",13.2172,13.2533,12.9726,13.0127,100300.0],["2004-01-29",13.0408,13.153,12.9525,13.133,76600.0],["2004-01-30",13.133,13.2372,13.0728,13.133,95600.0],["2004-02-02",13.133,13.2533,13.129,13.2052,113600.0],["2004-02-03",13.1931,13.53,13.1891,13.4097,78800.0],["2004-02-04",13.4097,13.4217,13.0087,13.0087,192500.0],["2004-02-05",13.4217,13.554,13.3856,13.554,228900.0],["2004-02-06",13.6022,13.8187,13.5701,13.8147,139300.0],["2004-02-09",14.1114,14.1155,13.6142,13.6222,175500.0],["2004-02-10",13.542,13.9751,13.4979,13.9751,140000.0],["2004-02-11",13.927,13.955,13.7385,13.8347,75600.0],["2004-02-12",13.8949,13.8949,13.5741,13.6743,56100.0],["2004-02-13",13.7345,13.7345,13.3776,13.3776,72300.0],["2004-02-17",13.4738,13.4939,13.3295,13.4337,111300.0],["2004-02-18",13.6743,13.7144,13.2132,13.2172,137800.0],["2004-02-19",13.2934,13.3495,13.2332,13.2332,77100.0],["2004-02-20",13.2774,13.3335,13.2172,13.2372,69700.0],["2004-02-23",13.3375,13.3375,13.1691,13.2413,63700.0],["2004-02-24",13.2413,13.3535,13.2012,13.2132,132900.0],["2004-02-25",13.2613,13.4899,13.2533,13.4899,114700.0],["2004-02-26",13.4899,13.7185,13.4337,13.5059,134500.0],["2004-02-27",13.534,13.6984,13.3936,13.3936,128100.0],["2004-03-01",13.4939,13.8508,13.4939,13.7826,113000.0],["2004-03-02",13.8187,13.8428,13.7225,13.8027,120100.0],["2004-03-03",13.8428,13.9711,13.7946,13.927,149000.0],["2004-03-04",13.9671,14.0874,13.8347,14.0874,54800.0],["2004-03-05",14.0874,14.1034,13.9831,14.0152,59300.0],["2004-03-08",14.0754,14.0954,13.7987,13.8388,86300.0],["2004-03-09",13.8789,13.919,13.6944,13.7786,63400.0],["2004-03-10",13.8347,13.9069,13.6383,13.6383,90900.0],["2004-03-11",13.6342,13.7104,13.4498,13.4498,58900.0],["2004-03-12",13.6142,13.7385,13.5741,13.6743,135500.0],["2004-03-15",13.7305,13.7305,13.3976,13.3976,94100.0],["2004-03-16",13.4939,13.5139,13.2453,13.3936,176200.0],["2004-03-17",13.4738,13.6944,13.4738,13.6944,154700.0],["2004-03-18",13.6824,13.7706,13.6342,13.7144,70300.0],["2004-03-19",13.7946,13.8428,13.6904,13.7786,82700.0],["2004-03-22",13.955,14.0312,13.8107,13.8708,159800.0],["2004-03-23",13.951,14.0072,13.8468,13.919,95400.0],["2004-03-24",13.9831,14.0152,13.7545,13.7545,74500.0],["2004-03-25",13.8227,14.1957,13.8227,14.1876,159500.0],["2004-03-26",14.1916,14.1957,14.0874,14.1154,101200.0],["2004-03-29",14.1582,14.2354,14.0768,14.2354,209100.0],["2004-03-30",14.2354,14.4185,14.15,14.4185,96900.0],["2004-03-31",14.3981,14.5364,14.3819,14.4388,290600.0],["2004-04-01",14.4388,14.695,14.4388,14.695,89700.0],["2004-04-02",14.7438,14.7438,14.6666,14.691,136900.0],["2004-04-05",14.691,14.691,14.1622,14.1622,229400.0],["2004-04-06",14.2354,14.2354,13.8287,13.8897,223800.0],["2004-04-07",13.9304,14.5893,13.9182,14.2842,545500.0],["2004-04-08",14.3168,14.3615,13.9833,13.9833,138400.0],["2004-04-12",13.8816,13.8816,12.9664,12.9868,357100.0],["2004-04-13",13.0112,13.0966,12.637,12.7753,256600.0],["2004-04-14",12.7834,12.8282,12.3238,12.7183,192300.0],["2004-04-15",12.6695,13.0153,12.6695,12.938,89700.0],["2004-04-16",12.942,13.1535,12.8119,13.0722,197500.0],["2004-04-19",13.1129,13.1129,12.8241,13.0112,229100.0],["2004-04-20",13.0641,13.1129,12.5882,12.5882,212100.0],["2004-04-21",12.6695,12.938,12.6085,12.8973,169100.0],["2004-04-22",12.8607,13.1779,12.8119,13.1779,128200.0],["2004-04-23",13.1983,13.2105,13.0478,13.0966,155800.0],["2004-04-26",13.0966,13.1983,13.0478,13.0885,137800.0],["2004-04-27",13.1373,13.3284,13.0519,13.3284,150700.0],["2004-04-28",13.3,13.3,13.1129,13.1251,125300.0],["2004-04-29",13.1251,13.2593,12.7712,12.9136,119300.0],["2004-04-30",12.942,12.9542,12.6533,12.7509,208100.0],["2004-05-03",12.7794,12.7794,12.6492,12.7183,170200.0],["2004-05-04",12.6817,12.9583,12.6817,12.9176,252900.0],["2004-05-05",12.9746,12.9746,12.7671,12.8688,140100.0],["2004-05-06",12.8119,13.0112,12.6695,12.9542,176700.0],["2004-05-07",12.9583,12.9583,12.7875,12.8282,271900.0],["2004-05-10",12.7468,12.7468,12.1896,12.454,355300.0],["2004-05-11",12.5353,12.8119,12.4865,12.5475,143800.0],["2004-05-12",12.6085,12.7346,12.3645,12.6533,97500.0],["2004-05-13",12.6533,12.7671,12.6492,12.6573,110600.0],["2004-05-14",12.6085,12.7916,12.6085,12.6533,115200.0],["2004-05-17",12.6085,12.8648,12.2831,12.8322,193200.0],["2004-05-18",12.8729,13.2634,12.8729,13.2552,353200.0],["2004-05-19",13.2796,13.3772,12.8648,12.8729,163400.0],["2004-05-20",12.9136,13.0519,12.8526,13.0153,186900.0],["2004-05-21",13.1983,13.3,13.0519,13.1291,245500.0],["2004-05-24",13.2186,13.3894,13.0641,13.182,206400.0],["2004-05-25",13.2186,13.4789,13.182,13.4789,130500.0],["2004-05-26",13.544,13.727,13.4098,13.727,263600.0],["2004-05-27",13.8938,13.906,13.7067,13.788,165900.0],["2004-05-28",13.8491,13.9304,13.8246,13.8775,73500.0],["2004-06-01",13.8368,13.8979,13.6253,13.7392,177000.0],["2004-06-02",13.7067,14.0361,13.6498,14.0361,140200.0],["2004-06-03",13.9914,14.0361,13.8246,13.8368,99100.0],["2004-06-04",13.9385,14.0524,13.8084,13.9182,101400.0],["2004-06-07",13.9507,14.089,13.9304,14.0565,83200.0],["2004-06-08",14.1053,14.1053,13.967,14.0402,95400.0],["2004-06-09",14.0809,14.1216,13.9507,13.9507,124300.0],["2004-06-10",14.0117,14.0117,13.8287,13.9711,99300.0],["2004-06-14",13.8084,13.9019,13.666,13.727,495100.0],["2004-06-15",13.8002,13.9751,13.784,13.967,130100.0],["2004-06-16",13.967,14.0971,13.849,14.0646,72800.0],["2004-06-17",14.0687,14.0687,13.9345,13.9955,176300.0],["2004-06-18",13.9955,14.1216,13.9304,14.1134,219900.0],["2004-06-21",14.1338,14.2151,14.0524,14.1541,93000.0],["2004-06-22",14.1866,14.2354,14.0809,14.0931,120300.0],["2004-06-23",14.1134,14.1541,14.0727,14.0727,145600.0],["2004-06-24",14.1338,14.2232,14.028,14.028,84300.0],["2004-06-25",14.1134,14.2476,14.1053,14.2354,211700.0],["2004-06-28",14.3159,14.3241,14.188,14.188,200000.0],["2004-06-29",14.1921,14.2334,13.9157,13.9858,224700.0],["2004-06-30",14.0683,14.1302,13.9033,14.0683,274900.0],["2004-07-01",14.0683,14.1302,13.9446,14.0601,168700.0],["2004-07-02",14.1509,14.3901,14.1509,14.3901,237700.0],["2004-07-06",14.4066,14.4066,14.1426,14.287,145400.0],["2004-07-07",14.3695,14.5263,14.3076,14.5263,103400.0],["2004-07-08",14.5387,14.5675,14.2953,14.3365,138800.0],["2004-07-09",14.4149,14.4727,14.1715,14.221,89500.0],["2004-07-12",14.2746,14.5387,14.2416,14.5387,130600.0],["2004-07-13",14.3365,14.5345,14.2746,14.3778,225600.0],["2004-07-14",14.4809,14.5098,14.3571,14.5098,122300.0],["2004-07-15",14.5428,14.6789,14.4809,14.6294,88000.0],["2004-07-16",14.7491,14.8935,14.6666,14.7284,120000.0],["2004-07-19",14.7161,14.811,14.6212,14.7202,63900.0],["2004-07-20",14.7202,15.009,14.6583,14.9842,147600.0],["2004-07-21",15.0667,15.1162,14.7779,14.8151,186200.0],["2004-07-22",14.8522,14.8522,14.4892,14.4892,198700.0],["2004-07-23",14.4149,14.5552,14.2499,14.2499,129900.0],["2004-07-26",14.2334,14.3118,14.0684,14.1096,86300.0],["2004-07-27",14.1137,14.287,14.056,14.221,56000.0],["2004-07-28",14.1797,14.5263,13.9198,14.3489,107600.0],["2004-07-29",14.4397,14.5676,14.3778,14.3778,80700.0],["2004-07-30",14.4397,14.6129,14.3901,14.6047,197600.0],["2004-08-02",14.5634,14.6542,14.419,14.6459,156300.0],["2004-08-03",14.6789,14.811,14.6047,14.6088,210300.0],["2004-08-04",14.6129,14.811,14.4974,14.8027,116500.0],["2004-08-05",14.8027,14.8481,14.7161,14.7161,120000.0],["2004-08-06",14.7202,14.943,14.6418,14.8687,186300.0],["2004-08-09",14.8522,14.9554,14.7738,14.778,160400.0],["2004-08-10",14.8605,14.9966,14.8233,14.9058,81000.0],["2004-08-11",14.8522,14.9554,14.7326,14.9141,141500.0],["2004-08-12",14.8522,14.8522,14.6212,14.6212,105400.0],["2004-08-13",14.6748,14.7532,14.5304,14.5675,57700.0],["2004-08-16",14.6459,14.877,14.6459,14.877,66500.0],["2004-08-17",14.976,15.1369,14.9389,15.1369,90200.0],["2004-08-18",15.2029,15.4092,15.1121,15.4092,143400.0],["2004-08-19",15.306,15.4092,15.042,15.042,142800.0],["2004-08-20",15.0874,15.306,15.0874,15.1988,232300.0],["2004-08-23",15.2648,15.2648,15.0626,15.0626,80700.0],["2004-08-24",15.0585,15.3019,15.0585,15.2813,220700.0],["2004-08-25",15.273,15.3473,15.2111,15.2111,104300.0],["2004-08-26",15.273,15.3885,15.207,15.2235,76700.0],["2004-08-27",15.2648,15.3762,15.2442,15.3638,90300.0],["2004-08-30",15.3885,15.4463,15.3019,15.3927,97200.0],["2004-08-31",15.4752,15.6154,15.4298,15.6154,76800.0],["2004-09-01",15.6155,15.665,15.3473,15.405,124400.0],["2004-09-02",15.4917,15.632,15.3885,15.5618,74600.0],["2004-09-03",15.6031,15.6773,15.5494,15.665,72600.0],["2004-09-07",15.7392,15.8712,15.6567,15.8712,94100.0],["2004-09-08",15.8712,15.9661,15.8259,15.8671,93600.0],["2004-09-09",15.8671,15.9042,15.7433,15.8052,178700.0],["2004-09-10",15.8094,15.8176,15.5742,15.8011,59200.0],["2004-09-13",15.8506,15.8547,15.6278,15.6361,116400.0],["2004-09-14",15.6815,15.6815,15.3349,15.3432,109100.0],["2004-09-15",15.3638,15.4917,15.2854,15.4133,55200.0],["2004-09-16",15.4711,15.8547,15.4381,15.8547,72300.0],["2004-09-17",16.028,16.028,15.698,15.8671,179500.0],["2004-09-20",15.8671,15.8671,15.5948,15.5948,147300.0],["2004-09-21",15.698,15.7433,15.5329,15.6608,75300.0],["2004-09-22",15.6155,15.6856,15.4711,15.5742,87700.0],["2004-09-23",15.6361,15.6567,15.5412,15.5412,68100.0],["2004-09-24",15.5659,15.6155,15.5206,15.5288,82400.0],["2004-09-27",15.5742,15.599,15.4546,15.5577,72200.0],["2004-09-28",15.6392,15.7395,15.5514,15.7186,255100.0],["2004-09-29",15.6685,15.8106,15.6434,15.7646,53500.0],["2004-09-30",15.7187,15.9611,15.7187,15.8984,353900.0],["2004-10-01",15.8984,16.2872,15.8984,16.2287,138000.0],["2004-10-04",16.2078,16.3624,16.12,16.1743,160800.0],["2004-10-05",16.2203,16.2956,16.1451,16.2412,64700.0],["2004-10-06",16.2621,16.4335,16.2621,16.3875,132800.0],["2004-10-07",16.4126,16.4126,16.0782,16.0782,154900.0],["2004-10-08",16.1032,16.2872,16.1032,16.2203,95700.0],["2004-10-11",16.1785,16.2328,16.0238,16.0614,121000.0],["2004-10-12",16.0113,16.2203,15.9778,16.2203,91400.0],["2004-10-13",16.2621,16.2997,16.1576,16.2621,166000.0],["2004-10-14",16.2621,16.3708,16.2119,16.3332,207500.0],["2004-10-15",16.3332,16.584,16.3332,16.538,94700.0],["2004-10-18",16.5129,16.6551,16.4293,16.5506,80100.0],["2004-10-19",16.5547,16.7638,16.375,16.375,98000.0],["2004-10-20",16.4293,16.4586,16.0322,16.3039,125200.0],["2004-10-21",16.3332,16.6133,16.2621,16.6007,81100.0],["2004-10-22",16.6007,16.6383,16.2203,16.2203,132700.0],["2004-10-25",16.1785,16.2579,16.0949,16.1116,147900.0],["2004-10-26",16.1367,16.5965,16.1325,16.5338,104600.0],["2004-10-27",16.492,16.7178,16.4293,16.7136,249300.0],["2004-10-28",16.8181,16.9059,16.768,16.8265,150900.0],["2004-10-29",16.8307,17.0313,16.6174,16.6174,140000.0],["2004-11-01",16.5547,16.722,16.4753,16.676,213300.0],["2004-11-02",16.7763,16.8181,16.5547,16.5673,168700.0],["2004-11-03",16.8975,16.9185,16.6509,16.9017,119500.0],["2004-11-04",16.8265,17.1191,16.8139,17.0146,129600.0],["2004-11-05",17.0146,17.0522,16.5129,16.6927,167300.0],["2004-11-08",16.6384,16.8056,16.6007,16.722,74300.0],["2004-11-09",16.6718,16.6927,16.5297,16.6216,190200.0],["2004-11-10",16.5966,17.0982,16.5589,16.6927,133300.0],["2004-11-11",16.7011,16.931,16.676,16.931,108000.0],["2004-11-12",16.9226,17.3031,16.8474,17.2696,147000.0],["2004-11-15",17.2236,17.4326,17.2153,17.3908,93600.0],["2004-11-16",17.4326,17.4995,17.002,17.002,173600.0],["2004-11-17",17.0397,17.2821,16.4628,16.6384,152400.0],["2004-11-18",16.6258,16.7847,16.4502,16.6467,154200.0],["2004-11-19",16.6509,16.6551,16.3666,16.3833,172600.0],["2004-11-22",16.3875,16.6802,16.3875,16.6551,86300.0],["2004-11-23",16.6551,16.8056,16.5547,16.7972,93600.0],["2004-11-24",16.8265,17.0857,16.8265,17.0857,117200.0],["2004-11-26",17.002,17.1191,16.9728,16.9728,41400.0],["2004-11-29",16.9519,17.0522,16.8056,16.839,109700.0],["2004-11-30",16.8892,17.0104,16.7679,16.8975,124700.0],["2004-12-01",16.9519,17.303,16.9226,17.2027,178600.0],["2004-12-02",17.1609,17.4745,17.1275,17.1818,243000.0],["2004-12-03",17.2404,17.4745,17.232,17.3992,164200.0],["2004-12-06",17.4034,17.6124,17.3114,17.4327,176200.0],["2004-12-07",17.3908,17.4243,17.2445,17.2445,368700.0],["2004-12-08",17.2445,17.4285,17.2445,17.3783,347000.0],["2004-12-09",17.349,17.5037,17.2738,17.5037,194000.0],["2004-12-10",17.4243,17.5999,17.4117,17.5915,130100.0],["2004-12-13",17.5999,17.6082,17.5079,17.579,184600.0],["2004-12-14",17.7587,17.8758,17.6835,17.8089,252400.0],["2004-12-15",17.8507,18.0472,17.7545,18.0472,152800.0],["2004-12-16",18.0472,18.1224,17.7295,17.8758,199700.0],["2004-12-17",17.9468,18.1642,17.7713,18.0388,471300.0],["2004-12-20",18.0388,18.1308,17.9343,18.1308,120800.0],["2004-12-21",18.1851,18.2813,18.1266,18.252,98800.0],["2004-12-22",18.252,18.3565,18.2269,18.3315,79600.0],["2004-12-23",18.3816,18.3816,18.1057,18.1224,108500.0],["2004-12-27",18.1851,18.206,17.8507,18.0137,155100.0],["2004-12-28",18.0012,18.4276,18.0012,18.0388,108200.0],["2004-12-29",18.0409,18.1424,17.969,18.0705,98300.0],["2004-12-30",18.0156,18.2143,17.9098,18.0578,112300.0],["2004-12-31",18.1001,18.1424,18.0367,18.079,250100.0],["2005-01-03",18.0536,18.1763,17.6942,17.8253,460300.0],["2005-01-04",17.8041,17.9817,17.6772,17.7238,220900.0],["2005-01-05",17.6476,17.6476,16.9499,17.0471,531500.0],["2005-01-06",17.0133,17.2543,16.9372,16.9414,528600.0],["2005-01-07",17.0006,17.0429,16.7003,16.7003,251800.0],["2005-01-10",16.658,16.9245,16.6284,16.7638,357400.0],["2005-01-11",16.7173,16.8103,16.5777,16.6073,191000.0],["2005-01-12",16.5777,16.6834,16.2394,16.5185,213700.0],["2005-01-13",16.472,16.8187,16.4424,16.5735,302500.0],["2005-01-14",16.658,16.7553,16.5862,16.7003,119100.0],["2005-01-18",16.7849,17.0429,16.6411,17.026,111500.0],["2005-01-19",17.0344,17.2586,16.9033,17.0429,138200.0],["2005-01-20",16.9583,17.174,16.7595,16.9921,187900.0],["2005-01-21",16.9964,17.3093,16.916,17.0387,131000.0],["2005-01-24",17.1063,17.2543,16.9202,16.9372,134200.0],["2005-01-25",16.9372,16.9372,16.6665,16.6665,157100.0],["2005-01-26",16.7046,16.7384,16.4593,16.7046,260500.0],["2005-01-27",16.6961,16.7299,16.4635,16.5566,403600.0],["2005-01-28",16.6411,16.658,16.3832,16.472,257300.0],["2005-01-31",16.5143,16.7342,16.4001,16.5269,132500.0],["2005-02-01",16.5777,16.8695,16.5227,16.8695,195500.0],["2005-02-02",17.1909,17.7914,17.1909,17.7618,700500.0],["2005-02-03",17.7703,17.931,17.6011,17.6054,198900.0],["2005-02-04",17.6476,17.8887,17.6476,17.8591,206900.0],["2005-02-07",17.8675,17.9268,17.6857,17.7026,130500.0],["2005-02-08",17.6349,17.8041,17.6138,17.7195,244600.0],["2005-02-09",17.7407,17.9648,17.7195,17.8845,152100.0],["2005-02-10",17.8845,18.0325,17.8126,17.9479,95500.0],["2005-02-11",17.876,18.1847,17.7364,18.1382,154200.0],["2005-02-14",18.079,18.227,17.986,18.1636,98300.0],["2005-02-15",18.1213,18.2482,18.0663,18.1509,93100.0],["2005-02-16",18.1382,18.2651,18.0959,18.2439,157700.0],["2005-02-17",18.2059,18.2693,18.1424,18.1466,74500.0],["2005-02-18",18.1509,18.1509,17.8887,17.9648,165100.0],["2005-02-22",17.7957,17.8041,17.5292,17.6307,210100.0],["2005-02-23",17.7364,17.8675,17.4869,17.4869,94100.0],["2005-02-24",17.4954,17.5292,17.3897,17.4869,80000.0],["2005-02-25",17.4447,17.9014,17.4235,17.9014,138600.0],["2005-02-28",17.9014,18.024,17.5546,17.8506,137100.0],["2005-03-01",17.8887,18.1509,17.8887,18.1001,87200.0],["2005-03-02",17.9944,18.0917,17.8464,17.9225,118400.0],["2005-03-03",17.9648,18.0282,17.8591,17.9521,104300.0],["2005-03-04",18.0071,18.2186,17.8972,18.1847,178100.0],["2005-03-07",18.079,18.3327,18.0029,18.3116,166200.0],["2005-03-08",18.3116,18.3158,18.079,18.1805,125000.0],["2005-03-09",18.1001,18.1001,17.5165,17.5461,158100.0],["2005-03-10",17.6307,17.8253,17.6011,17.7618,129800.0],["2005-03-11",17.7195,17.783,17.4616,17.525,77800.0],["2005-03-14",17.525,17.9098,17.525,17.9098,71500.0],["2005-03-15",17.9521,18.2185,17.8337,17.8675,156200.0],["2005-03-16",17.8718,17.8802,17.5631,17.5969,96000.0],["2005-03-17",17.6138,17.8802,17.6138,17.8168,96500.0],["2005-03-18",17.9521,17.9521,17.6053,17.766,189700.0],["2005-03-21",17.7618,17.7999,17.5588,17.6561,132900.0],["2005-03-22",17.6519,17.8464,17.2586,17.2797,125400.0],["2005-03-23",17.2374,17.3812,17.0556,17.3051,151500.0],["2005-03-24",17.415,17.7068,17.3516,17.377,114900.0],["2005-03-28",17.377,17.4912,17.2755,17.3643,143200.0],["2005-03-29",17.3215,17.5955,17.2315,17.2958,96100.0],["2005-03-30",17.2958,17.5827,17.2958,17.5698,104000.0],["2005-03-31",17.5912,17.7283,17.4713,17.5185,163800.0],["2005-04-01",17.694,17.7968,17.3643,17.4499,230500.0],["2005-04-04",17.4928,17.4928,17.1587,17.4114,143400.0],["2005-04-05",17.4542,17.5784,17.39,17.557,97800.0],["2005-04-06",17.6212,17.8096,17.5784,17.7069,100900.0],["2005-04-07",17.7112,17.9295,17.7069,17.8568,129500.0],["2005-04-08",17.8353,17.921,17.7069,17.7582,96300.0],["2005-04-11",17.7497,17.7754,17.6512,17.7711,53700.0],["2005-04-12",17.7711,18.1436,17.664,18.1394,234300.0],["2005-04-13",18.2293,18.2593,17.951,18.0709,105700.0],["2005-04-14",18.0751,18.1137,17.8696,17.9424,105800.0],["2005-04-15",17.9852,18.0666,17.8439,17.9509,125000.0],["2005-04-18",17.951,18.1394,17.8482,18.1008,184100.0],["2005-04-19",18.028,18.2421,18.028,18.2421,171400.0],["2005-04-20",18.2978,18.362,18.1779,18.2421,260500.0],["2005-04-21",18.3492,18.4134,18.1907,18.3877,129400.0],["2005-04-22",18.392,18.4434,18.255,18.3278,115900.0],["2005-04-25",18.3278,18.7774,18.2978,18.7774,95600.0],["2005-04-26",18.7774,18.8202,18.5676,18.6618,125100.0],["2005-04-27",18.6489,18.8202,18.4263,18.6746,185500.0],["2005-04-28",18.6746,18.6789,18.422,18.4991,193700.0],["2005-04-29",18.5633,18.6832,18.3406,18.6832,134600.0],["2005-05-02",18.6832,18.7132,18.5419,18.6532,126600.0],["2005-05-03",18.6704,18.8288,18.6018,18.7303,103500.0],["2005-05-04",18.6661,19.0044,18.6233,18.9573,101000.0],["2005-05-05",18.9573,19.1842,18.9444,19.1071,138200.0],["2005-05-06",19.0558,19.0943,18.7988,18.9316,103100.0],["2005-05-09",18.9358,19.3041,18.8716,19.3041,74200.0],["2005-05-10",19.2613,19.2613,18.9872,19.1842,105200.0],["2005-05-11",19.1842,19.3769,18.9615,19.3769,113100.0],["2005-05-12",19.3127,19.3127,18.8202,18.8288,192900.0],["2005-05-13",18.8802,19.0301,18.7731,18.8202,109900.0],["2005-05-16",18.7988,19.1414,18.7988,19.1414,110000.0],["2005-05-17",19.0986,19.2442,18.9273,19.0815,110700.0],["2005-05-18",19.15,19.4412,19.15,19.4412,292200.0],["2005-05-19",19.4454,19.7752,19.4197,19.6938,122800.0],["2005-05-20",19.6895,19.818,19.5525,19.7966,81500.0],["2005-05-23",19.7752,19.955,19.7024,19.8994,227500.0],["2005-05-24",19.591,19.9036,19.5396,19.7238,215000.0],["2005-05-25",19.6381,19.6381,19.3384,19.3384,234800.0],["2005-05-26",19.3427,19.5653,19.2527,19.3127,115300.0],["2005-05-27",19.3555,19.4155,19.2442,19.3769,90700.0],["2005-05-31",19.3769,19.484,19.3127,19.3469,207200.0],["2005-06-01",19.3512,19.5354,19.2699,19.454,265100.0],["2005-06-02",19.4626,19.484,19.3427,19.3469,138500.0],["2005-06-03",19.3983,19.5482,19.2699,19.2699,198500.0],["2005-06-06",19.2956,19.5782,19.2956,19.5268,146100.0],["2005-06-07",19.5268,19.7495,19.4925,19.5525,252300.0],["2005-06-08",19.5782,19.8009,19.5696,19.5739,133000.0],["2005-06-09",19.5611,19.7366,19.4626,19.6124,285000.0],["2005-06-10",19.5953,19.7281,19.5953,19.5996,173800.0],["2005-06-13",19.5996,19.9122,19.5953,19.8394,219700.0],["2005-06-14",19.7837,20.1948,19.7281,20.1905,155700.0],["2005-06-15",20.2676,20.4475,20.1477,20.4475,188900.0],["2005-06-16",20.4475,20.5888,20.3533,20.4603,281000.0],["2005-06-17",20.546,20.8115,20.4946,20.5631,315800.0],["2005-06-20",20.5331,20.85,20.4817,20.713,120200.0],["2005-06-21",20.7344,20.8029,20.4261,20.5802,111100.0],["2005-06-22",20.683,20.7044,20.5545,20.6102,126300.0],["2005-06-23",20.6145,20.9613,20.5502,20.5545,242600.0],["2005-06-24",20.5631,20.6059,20.3319,20.4261,163800.0],["2005-06-27",20.4004,20.5802,20.3147,20.5245,70200.0],["2005-06-28",20.6674,20.8102,20.5592,20.741,131900.0],["2005-06-29",20.7453,20.9444,20.7107,20.7453,134800.0],["2005-06-30",20.8189,20.8622,20.386,20.5548,213800.0],["2005-07-01",20.5548,20.5548,20.2043,20.4683,289800.0],["2005-07-05",20.4683,20.9574,20.412,20.8405,160900.0],["2005-07-06",20.8405,21.0786,20.8362,20.9704,187200.0],["2005-07-07",20.9487,21.1089,20.7799,20.9877,160800.0],["2005-07-08",21.031,21.546,20.9747,21.4075,198900.0],["2005-07-11",21.4508,21.6932,21.4508,21.6412,272800.0],["2005-07-12",21.6239,21.6672,21.5417,21.6369,133700.0],["2005-07-13",21.6369,21.6369,21.4205,21.4248,251000.0],["2005-07-14",21.533,21.6283,20.9054,20.9574,166300.0],["2005-07-15",20.9487,21.1132,20.8968,21.0786,161700.0],["2005-07-18",21.0353,21.2733,20.992,21.1435,137900.0],["2005-07-19",21.2084,21.5027,21.1738,21.4984,104800.0],["2005-07-20",21.4681,21.7884,21.295,21.7841,70800.0],["2005-07-21",21.7841,21.836,21.2906,21.295,169600.0],["2005-07-22",21.3383,21.6845,21.2777,21.6802,79500.0],["2005-07-25",21.6499,21.9053,21.6499,21.9009,202000.0],["2005-07-26",21.8144,22.3554,21.8144,22.2558,322900.0],["2005-07-27",22.2861,22.4376,22.2299,22.377,247500.0],["2005-07-28",22.4203,22.7536,22.2688,22.706,176200.0],["2005-07-29",22.6843,22.6843,22.5199,22.5502,183100.0],["2005-08-01",22.5545,22.7017,22.3857,22.4117,189500.0],["2005-08-02",22.455,22.9094,22.3857,22.9051,208600.0],["2005-08-03",22.8748,22.9181,22.6844,22.7882,179800.0],["2005-08-04",22.7233,22.7233,22.2212,22.2255,186400.0],["2005-08-05",22.1736,22.1736,21.3599,21.4941,390100.0],["2005-08-08",21.4941,21.4941,20.8665,20.8838,201600.0],["2005-08-09",20.9487,21.282,20.9184,20.9833,133400.0],["2005-08-10",21.0915,21.4768,21.0093,21.2517,234000.0],["2005-08-11",21.256,21.6326,21.1781,21.5244,172400.0],["2005-08-12",21.5287,21.6282,21.1824,21.5027,147700.0],["2005-08-15",21.4508,22.0697,21.4248,21.9053,157900.0],["2005-08-16",21.9053,22.1909,21.8144,21.8663,132400.0],["2005-08-17",21.8663,22.126,21.8577,22.0524,233300.0],["2005-08-18",21.9788,22.0178,21.7278,21.8144,155100.0],["2005-08-19",22.1606,22.1823,21.9226,21.9875,172500.0],["2005-08-22",22.0741,22.2472,21.9615,22.0567,129000.0],["2005-08-23",22.0524,22.3857,21.9875,22.2472,175000.0],["2005-08-24",22.2472,22.641,22.1606,22.2602,112400.0],["2005-08-25",22.2948,22.4809,22.2558,22.3381,56000.0],["2005-08-26",22.3467,22.4117,22.1693,22.2039,175400.0],["2005-08-29",22.2039,22.3684,22.0351,22.2818,68100.0],["2005-08-30",22.2472,22.2515,22.0481,22.2082,94600.0],["2005-08-31",22.2342,22.8402,22.2342,22.8142,133600.0],["2005-09-01",22.8142,23.5457,22.8055,22.957,123400.0],["2005-09-02",22.8531,23.1605,22.8531,23.0263,132500.0],["2005-09-06",23.0912,23.5933,23.0306,23.4505,176500.0],["2005-09-07",23.4115,23.4894,23.2254,23.4505,96300.0],["2005-09-08",23.3812,23.4721,23.2427,23.286,72100.0],["2005-09-09",23.2903,23.4158,23.2687,23.3639,74700.0],["2005-09-12",23.3639,23.6539,23.2773,23.3942,133200.0],["2005-09-13",23.3293,23.4245,23.234,23.3509,99000.0],["2005-09-14",23.3552,23.4202,23.1475,23.1994,79000.0],["2005-09-15",23.1994,23.4158,23.1301,23.4115,75700.0],["2005-09-16",23.5889,23.6192,23.4375,23.4937,261200.0],["2005-09-19",23.4937,23.5586,23.3249,23.3769,78200.0],["2005-09-20",23.3292,23.7145,23.3119,23.3163,131000.0],["2005-09-21",23.286,23.286,22.9873,23.0436,146200.0],["2005-09-22",23.0436,23.1994,22.6584,23.1734,117700.0],["2005-09-23",23.1734,23.4245,22.9008,23.3725,113400.0],["2005-09-26",23.4158,23.5889,23.3466,23.5889,156600.0],["2005-09-27",23.5327,23.7491,23.3292,23.7058,241000.0],["2005-09-28",23.8544,23.8849,23.4874,23.6403,177300.0],["2005-09-29",23.6403,24.2257,23.5048,24.2213,136000.0],["2005-09-30",24.2213,24.6626,24.1908,24.4791,118800.0],["2005-10-03",24.4791,24.9903,24.383,24.501,178200.0],["2005-10-04",24.5447,24.6801,24.1558,24.1733,88600.0],["2005-10-05",24.0728,24.0859,23.8675,24.0378,455400.0],["2005-10-06",24.0378,24.1733,23.6097,23.85,259700.0],["2005-10-07",23.85,24.0291,23.5092,23.8194,197800.0],["2005-10-10",24.2345,24.2345,23.365,23.4087,61900.0],["2005-10-11",23.4699,23.6446,23.1422,23.1422,99500.0],["2005-10-12",23.0898,23.0985,22.3733,22.6048,321000.0],["2005-10-13",22.6048,22.7709,22.4039,22.6835,267900.0],["2005-10-14",22.8932,23.1422,22.7665,23.1335,349500.0],["2005-10-17",23.0985,23.317,22.915,23.2471,126800.0],["2005-10-18",23.2209,23.2951,22.9107,22.9893,125200.0],["2005-10-19",22.8932,23.365,22.8495,23.3344,252300.0],["2005-10-20",23.2689,23.4393,22.749,22.9107,142500.0],["2005-10-21",22.9806,23.4218,22.9238,23.3126,88600.0],["2005-10-24",23.4,23.6971,23.2777,23.6752,160700.0],["2005-10-25",23.3738,23.6752,23.1946,23.6752,208700.0],["2005-10-26",23.5922,23.7451,23.3257,23.5179,151100.0],["2005-10-27",23.4393,23.5048,23.1597,23.2296,131700.0],["2005-10-28",23.2864,24.3874,23.2864,24.2694,256800.0],["2005-10-31",24.1951,24.8461,24.1951,24.5315,450900.0],["2005-11-01",24.3568,24.7893,23.8019,24.3655,266500.0],["2005-11-02",24.3655,24.8374,24.3655,24.8155,346500.0],["2005-11-03",24.9029,25.1738,24.7587,24.7937,257100.0],["2005-11-04",24.798,24.9597,24.667,24.8592,345100.0],["2005-11-07",24.9553,25.2612,24.8679,25.2568,229800.0],["2005-11-08",25.2568,25.2961,25.0777,25.2961,222600.0],["2005-11-09",25.3442,26.2136,25.331,25.9034,351800.0],["2005-11-10",25.9034,26.3621,25.7199,26.3097,261200.0],["2005-11-11",26.301,26.4932,26.2223,26.4408,155200.0],["2005-11-14",26.5194,26.6941,26.2616,26.384,147900.0],["2005-11-15",26.3883,26.6417,26.2616,26.3446,166400.0],["2005-11-16",26.4233,26.4539,26.3009,26.4189,166400.0],["2005-11-17",26.4713,27.083,26.4189,26.9301,229300.0],["2005-11-18",27.166,27.166,26.8121,27.0961,611800.0],["2005-11-21",27.1529,27.201,26.8514,26.9912,392800.0],["2005-11-22",26.9563,27.0044,26.8078,26.9912,446100.0],["2005-11-23",26.9039,27.0874,26.8777,27.0524,366600.0],["2005-11-25",26.9738,27.1267,26.8252,27.0917,75400.0],["2005-11-28",27.1092,27.1311,26.8383,26.8383,235100.0],["2005-11-29",26.8427,26.9956,26.7378,26.8776,327000.0],["2005-11-30",26.8995,27.0393,26.8165,26.9126,292400.0],["2005-12-01",27.0218,27.1747,26.9257,27.0611,247400.0],["2005-12-02",27.0961,27.2053,27.0218,27.2053,291300.0],["2005-12-05",27.1092,27.1092,26.7684,26.9607,120100.0],["2005-12-06",27.0131,27.1136,26.7728,26.8471,93400.0],["2005-12-07",26.8864,26.9519,26.4364,26.5718,76000.0],["2005-12-08",26.6286,27.1747,26.6286,27.1573,221800.0],["2005-12-09",27.1704,27.5199,27.1354,27.3801,156600.0],["2005-12-12",27.4675,27.5854,27.249,27.3845,199600.0],["2005-12-13",27.2971,27.8257,27.2971,27.7427,165000.0],["2005-12-14",27.8213,28.1883,27.7951,27.8344,158700.0],["2005-12-15",27.8344,27.9961,27.5854,27.5898,209100.0],["2005-12-16",27.5942,27.7645,27.5242,27.5461,282000.0],["2005-12-19",27.4718,27.6029,27.0961,27.1354,86400.0],["2005-12-20",27.083,27.4675,27.0,27.3058,151800.0],["2005-12-21",27.3102,27.4806,27.1005,27.3888,172400.0],["2005-12-22",27.3932,27.6073,27.2184,27.5723,199300.0],["2005-12-23",27.6335,27.7864,27.5024,27.5767,112800.0],["2005-12-27",27.581,27.6728,27.4762,27.6684,183300.0],["2005-12-28",27.6684,27.8314,27.664,27.8314,177700.0],["2005-12-29",27.8314,27.871,27.6332,27.6376,125200.0],["2005-12-30",27.5275,27.5715,27.2456,27.2632,125500.0],["2006-01-03",27.3513,28.0824,26.999,27.9459,267000.0],["2006-01-04",28.0516,28.8576,28.0208,28.7079,297000.0],["2006-01-05",28.7123,29.395,28.7035,28.9325,307800.0],["2006-01-06",28.8929,28.9809,28.6286,28.9413,467500.0],["2006-01-09",28.9413,28.9677,28.7167,28.8929,304000.0],["2006-01-10",28.8268,29.3113,28.7299,29.1571,297000.0],["2006-01-11",29.1615,29.3509,28.9721,29.1263,352600.0],["2006-01-12",29.0514,29.0999,28.84,28.9545,175900.0],["2006-01-13",28.9545,28.9986,28.6947,28.7739,105800.0],["2006-01-17",28.6726,28.6726,28.2806,28.6682,183800.0],["2006-01-18",28.6066,28.7167,28.3511,28.4436,206500.0],["2006-01-19",28.4436,29.003,28.3511,28.9986,162700.0],["2006-01-20",28.9941,28.9941,28.6638,28.8488,198800.0],["2006-01-23",28.8488,29.0162,28.818,28.8488,153300.0],["2006-01-24",28.9501,29.4258,28.8796,29.3377,232200.0],["2006-01-25",29.3861,29.6064,29.1791,29.3113,160900.0],["2006-01-26",29.4874,29.6064,29.2452,29.602,123900.0],["2006-01-27",29.7077,30.1613,29.6768,29.8178,261400.0],["2006-01-30",29.8398,30.0336,29.417,29.4214,187700.0],["2006-01-31",29.3333,29.9719,29.0118,29.7693,359800.0],["2006-02-01",30.1701,30.4476,29.8178,30.2846,589500.0],["2006-02-02",30.3199,30.4388,30.0864,30.1481,394400.0],["2006-02-03",30.082,30.6106,29.646,30.245,228000.0],["2006-02-06",30.3331,30.3551,30.0776,30.3375,122300.0],["2006-02-07",30.3419,30.5093,29.8706,30.1525,148100.0],["2006-02-08",30.1481,30.1481,29.6768,29.809,171700.0],["2006-02-09",29.7209,29.853,29.5403,29.8178,172200.0],["2006-02-10",29.7958,29.9235,29.5095,29.8046,106400.0],["2006-02-13",29.8002,29.897,29.5931,29.8618,87900.0],["2006-02-14",29.7825,30.1789,29.5095,30.1305,91900.0],["2006-02-15",30.06,30.681,29.8794,30.681,168800.0],["2006-02-16",30.7207,31.2932,30.6942,30.9013,131500.0],["2006-02-17",30.4652,31.6852,30.4652,31.4914,152900.0],["2006-02-21",31.4562,31.8218,31.4298,31.6984,157100.0],["2006-02-22",31.7998,32.3811,31.6236,32.227,284600.0],["2006-02-23",32.227,32.3503,31.8526,32.1389,167700.0],["2006-02-24",32.1521,32.7863,31.9759,32.7027,263900.0],["2006-02-27",32.7247,33.3149,32.5705,33.0506,260600.0],["2006-02-28",32.9669,33.055,32.7335,32.9537,184300.0],["2006-03-01",33.033,33.2268,32.8788,33.1123,163300.0],["2006-03-02",33.1211,33.1211,32.7687,32.9977,244200.0],["2006-03-03",32.9097,32.9845,32.6366,32.7511,123500.0],["2006-03-06",31.8923,33.2708,31.8923,32.7467,197500.0],["2006-03-07",32.5881,32.5881,31.9803,32.412,380700.0],["2006-03-08",32.3723,32.5177,32.0023,32.5177,185600.0],["2006-03-09",32.5177,33.1783,32.4516,32.9009,210600.0],["2006-03-10",32.8128,33.1607,32.6058,33.1607,225100.0],["2006-03-13",33.1607,33.4338,32.7423,32.9757,196400.0],["2006-03-14",32.8128,33.5175,32.6806,33.4778,170500.0],["2006-03-15",33.5835,33.6804,33.4646,33.5615,340100.0],["2006-03-16",33.6716,34.3323,33.6408,33.8698,407700.0],["2006-03-17",33.8698,33.8698,33.2532,33.7597,566500.0],["2006-03-20",33.6848,33.7025,32.9493,33.6848,409000.0],["2006-03-21",33.6848,33.8082,33.0286,33.077,219300.0],["2006-03-22",32.989,33.3237,32.7687,33.2708,125300.0],["2006-03-23",33.2092,33.2576,33.0286,33.2268,162200.0],["2006-03-24",33.2841,33.3765,33.1255,33.3061,176200.0],["2006-03-27",33.3061,33.3061,32.8172,33.011,168100.0],["2006-03-28",32.9449,33.6716,32.8612,33.5923,240800.0],["2006-03-29",33.6633,34.4838,33.6633,34.4794,176900.0],["2006-03-30",34.4129,34.6124,33.7077,33.9339,171000.0],["2006-03-31",33.9339,34.435,33.619,34.2665,197100.0],["2006-04-03",34.1955,34.2665,33.4238,33.4371,196300.0],["2006-04-04",33.2686,33.6988,32.9138,33.6766,226900.0],["2006-04-05",33.7742,33.9915,33.5347,33.7077,158600.0],["2006-04-06",33.6367,33.7698,33.3662,33.7032,110800.0],["2006-04-07",33.7032,33.9161,32.9493,32.998,129200.0],["2006-04-10",33.0025,33.0025,31.5655,31.7783,398400.0],["2006-04-11",31.357,31.8005,31.3481,31.5788,218300.0],["2006-04-12",31.5211,31.7695,31.4368,31.4368,281800.0],["2006-04-13",31.0421,31.1929,30.5498,30.7139,224600.0],["2006-04-17",30.7139,30.8026,30.5631,30.6607,143100.0],["2006-04-18",30.7494,31.9247,30.6961,31.7961,315700.0],["2006-04-19",31.8005,32.3327,31.7429,32.244,157100.0],["2006-04-20",32.244,32.417,32.0178,32.1553,167400.0],["2006-04-21",32.5989,32.763,32.3594,32.4436,237900.0],["2006-04-24",32.3594,32.5368,32.0046,32.0312,151300.0],["2006-04-25",32.0356,32.3815,31.7872,31.8582,204800.0],["2006-04-26",31.8626,31.9424,31.4989,31.5566,182200.0],["2006-04-27",31.2727,32.0666,31.1308,31.6187,183000.0],["2006-04-28",31.4679,32.0711,31.4679,31.632,243800.0],["2006-05-01",31.8449,32.04,31.2816,31.3792,197900.0],["2006-05-02",31.3703,31.3703,30.6252,30.8913,204600.0],["2006-05-03",30.8913,30.9002,30.1329,30.7139,196400.0],["2006-05-04",30.7716,30.9357,30.603,30.8913,166000.0],["2006-05-05",31.1796,31.4457,31.0732,31.2683,127900.0],["2006-05-08",31.0465,31.4767,31.0465,31.4058,113800.0],["2006-05-09",30.8248,31.2505,30.8248,31.1352,371000.0],["2006-05-10",31.1352,31.2328,30.9578,31.1707,145800.0],["2006-05-11",31.1707,31.3348,30.6695,30.8691,399300.0],["2006-05-12",30.8691,30.9179,30.3192,30.7361,309300.0],["2006-05-15",30.6252,30.9002,30.124,30.7095,267300.0],["2006-05-16",30.5986,30.7804,30.3058,30.4256,182800.0],["2006-05-17",30.1506,30.2925,29.8623,30.0841,203000.0],["2006-05-18",30.093,30.3635,29.5962,29.7204,130600.0],["2006-05-19",29.614,30.0708,29.1704,29.6006,247000.0],["2006-05-22",29.4898,29.4942,28.9487,29.3567,249300.0],["2006-05-23",29.716,29.716,29.0507,29.1217,242500.0],["2006-05-24",29.0817,29.4676,28.585,28.9753,548500.0],["2006-05-25",29.2414,29.3656,28.7757,29.0684,437100.0],["2006-05-26",29.1305,29.3434,28.9043,29.1793,254900.0],["2006-05-30",29.1793,29.4365,28.8467,29.3257,382700.0],["2006-05-31",29.3345,29.6805,29.1172,29.4188,307200.0],["2006-06-01",29.4587,29.9688,29.3478,29.9555,308900.0],["2006-06-02",30.0442,30.2038,29.6583,29.8845,405700.0],["2006-06-05",29.8047,30.4345,29.7426,29.8579,404500.0],["2006-06-06",29.8579,29.9776,29.5607,29.8623,442700.0],["2006-06-07",29.849,30.2748,29.7071,30.0353,386400.0],["2006-06-08",29.9289,30.1595,29.1394,29.7248,279100.0],["2006-06-09",29.7248,30.0353,29.6672,29.8047,171500.0],["2006-06-12",29.8401,29.8401,29.3168,29.5252,252700.0],["2006-06-13",29.5252,29.9377,29.339,29.5962,406100.0],["2006-06-14",29.5208,29.6938,29.4232,29.6228,290400.0],["2006-06-15",29.6628,29.9821,29.6628,29.8978,296200.0],["2006-06-16",29.9022,30.0087,29.5385,29.9998,774700.0],["2006-06-19",30.3813,30.4123,29.5519,29.7603,287600.0],["2006-06-20",29.849,29.9555,29.6982,29.8224,541600.0],["2006-06-21",29.818,30.4212,29.7914,30.1595,295200.0],["2006-06-22",30.1373,30.1373,29.6539,29.716,253800.0],["2006-06-23",29.5607,29.614,29.3656,29.5075,213900.0],["2006-06-26",29.4632,29.9821,29.4632,29.7071,229100.0],["2006-06-27",29.7115,29.7825,29.3789,29.4632,220600.0],["2006-06-28",29.5526,29.5615,29.1994,29.405,252500.0],["2006-06-29",29.5079,30.2098,29.4408,30.0846,232800.0],["2006-06-30",30.1964,32.3022,30.1964,32.3022,1737900.0],["2006-07-03",31.5198,31.873,31.2649,31.6762,434600.0],["2006-07-05",31.5645,32.0607,31.2202,31.8506,273500.0],["2006-07-06",31.8506,32.1904,31.7165,32.1904,253400.0],["2006-07-07",32.1457,32.5838,32.0652,32.2306,180400.0],["2006-07-10",32.2306,32.4363,31.9937,32.4318,131200.0],["2006-07-11",32.5034,32.5704,32.0786,32.4497,262200.0],["2006-07-12",32.4497,32.87,32.405,32.87,200500.0],["2006-07-13",32.87,32.8968,32.5972,32.7045,271400.0],["2006-07-14",32.7046,32.7224,31.6315,31.7835,283900.0],["2006-07-17",31.7209,31.8506,31.5242,31.6315,190600.0],["2006-07-18",31.6762,32.1502,31.4125,32.101,698100.0],["2006-07-19",32.1904,32.9594,32.1859,32.6643,261500.0],["2006-07-20",32.7045,32.7984,32.2619,32.2932,186700.0],["2006-07-21",32.3469,32.3469,31.5913,31.6181,134800.0],["2006-07-24",31.6762,32.2127,31.6762,32.2127,146600.0],["2006-07-25",32.4139,32.861,32.2127,32.861,313400.0],["2006-07-26",32.8387,33.0578,32.4363,32.8208,526300.0],["2006-07-27",32.9326,33.1069,32.3916,32.4586,205600.0],["2006-07-28",32.4631,32.861,32.4586,32.8029,115300.0],["2006-07-31",32.8029,33.0756,32.6375,33.0354,149200.0],["2006-08-01",33.0354,33.0399,32.2888,32.7269,201700.0],["2006-08-02",32.794,32.8163,32.4855,32.4855,112600.0],["2006-08-03",32.3245,33.0041,32.3245,32.9818,205800.0],["2006-08-04",33.0846,33.9475,33.0846,33.8983,156400.0],["2006-08-07",33.9027,33.9609,33.706,33.8714,176300.0],["2006-08-08",33.8044,33.9743,33.63,33.6926,372100.0],["2006-08-09",33.7999,33.7999,33.4378,33.6881,338700.0],["2006-08-10",33.5764,33.7999,33.3171,33.6658,244700.0],["2006-08-11",33.7016,33.715,33.478,33.5719,99400.0],["2006-08-14",33.6211,34.1978,33.6211,33.9475,129700.0],["2006-08-15",34.1174,34.3096,34.0324,34.0324,124100.0],["2006-08-16",34.0413,34.3677,34.0413,34.2381,130000.0],["2006-08-17",34.2112,34.2872,34.0369,34.2604,65900.0],["2006-08-18",34.2694,34.2694,34.0369,34.1308,91500.0],["2006-08-21",34.1576,34.4258,34.0503,34.4214,61700.0],["2006-08-22",34.3767,34.9847,34.2872,34.9847,133400.0],["2006-08-23",34.8282,35.1144,34.6092,34.8506,238300.0],["2006-08-24",34.7388,34.9534,34.6807,34.8729,132900.0],["2006-08-25",34.8729,34.9668,34.8506,34.9445,67100.0],["2006-08-28",34.8729,35.1859,34.8238,35.1367,113200.0],["2006-08-29",35.1367,35.2664,34.9534,35.0428,159700.0],["2006-08-30",35.016,35.4407,35.016,35.4407,62700.0],["2006-08-31",35.4989,35.5391,35.2753,35.3513,78800.0],["2006-09-01",35.3245,35.4363,34.9445,34.9445,57500.0],["2006-09-05",34.9489,35.2708,34.9176,35.2708,154200.0],["2006-09-06",35.2708,35.4363,35.0294,35.1323,112000.0],["2006-09-07",35.0205,35.0875,34.4884,34.551,175800.0],["2006-09-08",34.5823,34.6673,34.3543,34.6494,328700.0],["2006-09-11",34.5376,34.9042,34.3901,34.864,193400.0],["2006-09-12",34.8282,34.9981,34.56,34.9847,263800.0],["2006-09-13",35.0294,35.6777,34.9445,35.5167,389300.0],["2006-09-14",35.5167,35.5167,34.8506,35.0026,529000.0],["2006-09-15",35.0071,35.3692,35.0071,35.329,135900.0],["2006-09-18",35.329,35.329,34.8193,34.8685,137200.0],["2006-09-19",34.7835,35.3334,34.7835,35.32,149500.0],["2006-09-20",35.4094,35.4094,34.8103,35.0115,212100.0],["2006-09-21",35.0115,35.0607,34.3543,34.4348,117100.0],["2006-09-22",34.4661,34.5153,33.9966,34.247,263600.0],["2006-09-25",34.1129,34.1934,33.8357,34.0324,181000.0],["2006-09-26",34.0637,34.2023,33.8759,33.8983,140100.0],["2006-09-27",33.9433,34.1639,33.8938,34.0108,168500.0],["2006-09-28",33.9073,34.0919,33.7362,33.8578,399100.0],["2006-09-29",33.7047,34.0018,33.7047,33.9208,317500.0],["2006-10-02",33.8803,34.0694,33.6777,33.9028,253100.0],["2006-10-03",33.6101,33.6191,33.1329,33.3175,823000.0],["2006-10-04",33.322,33.4075,33.2409,33.3175,492900.0],["2006-10-05",33.3625,33.403,32.8672,33.0923,1260700.0],["2006-10-06",33.0924,33.0924,32.5431,32.6466,228300.0],["2006-10-09",32.6466,32.7096,32.1514,32.6421,260900.0],["2006-10-10",32.5971,32.9573,32.498,32.8807,501300.0],["2006-10-11",32.8807,33.0113,32.6736,32.8357,128600.0],["2006-10-12",32.9033,33.1194,32.8312,33.1194,179300.0],["2006-10-13",33.1644,34.0244,33.1644,33.9118,500300.0],["2006-10-16",33.9568,34.0379,33.6552,33.8127,806500.0],["2006-10-17",33.7542,33.8893,33.6731,33.8037,224200.0],["2006-10-18",33.8893,33.9478,33.6326,33.8127,508300.0],["2006-10-19",33.7902,33.9388,33.6236,33.8082,132200.0],["2006-10-20",33.8668,33.9163,33.6326,33.8893,375400.0],["2006-10-23",33.8893,34.0919,33.7677,34.0559,183200.0],["2006-10-24",34.0559,34.0559,33.8578,33.9478,216700.0],["2006-10-25",33.9253,34.3215,33.9208,34.263,149200.0],["2006-10-26",34.299,34.7132,34.299,34.7132,125900.0],["2006-10-27",34.6682,34.8483,34.5421,34.5511,299000.0],["2006-10-30",34.4881,34.6682,34.2315,34.362,172100.0],["2006-10-31",34.4836,34.4836,33.2905,33.9163,705400.0],["2006-11-01",34.1954,34.209,33.4165,33.5381,551500.0],["2006-11-02",33.5381,33.5381,32.8357,32.9798,238000.0],["2006-11-03",33.2725,33.2725,32.354,32.6241,340000.0],["2006-11-06",32.6016,32.7322,32.4665,32.5386,273600.0],["2006-11-07",32.5521,32.5611,32.2009,32.2054,261000.0],["2006-11-08",32.1919,32.4395,32.0118,32.3765,169300.0],["2006-11-09",32.417,32.6061,32.1919,32.5296,188500.0],["2006-11-10",32.6421,32.7322,32.372,32.7277,386700.0],["2006-11-13",32.7322,32.9528,32.7322,32.8402,234700.0],["2006-11-14",32.9077,33.5066,32.8402,33.4886,199000.0],["2006-11-15",33.4886,33.5876,33.3355,33.43,179400.0],["2006-11-16",33.4345,33.7452,33.4345,33.7362,185700.0],["2006-11-17",33.7362,33.7362,33.3085,33.457,160400.0],["2006-11-20",33.5111,35.222,33.5111,34.4926,908600.0],["2006-11-21",34.4926,35.6812,34.4926,35.4876,316500.0],["2006-11-22",35.3976,35.9424,35.3976,35.6542,223000.0],["2006-11-24",35.5686,36.0549,35.5686,36.0009,36900.0],["2006-11-27",35.9288,35.9739,35.3435,35.3841,573400.0],["2006-11-28",35.1184,35.3435,35.0013,35.303,399800.0],["2006-11-29",35.3075,36.1044,35.3075,36.0369,180400.0],["2006-11-30",36.0369,36.8293,35.9919,36.8293,272900.0],["2006-12-01",36.8293,37.104,36.7258,37.0274,344200.0],["2006-12-04",37.0184,37.8424,37.0184,37.5587,227600.0],["2006-12-05",37.6532,37.7253,37.0319,37.1085,224600.0],["2006-12-06",37.1085,37.185,36.6087,37.0454,249000.0],["2006-12-07",37.14,37.1895,36.3656,36.4016,786400.0],["2006-12-08",36.3791,36.4241,35.8208,36.0819,700200.0],["2006-12-11",36.0819,36.6132,36.0639,36.4421,183600.0],["2006-12-12",36.4421,36.7798,36.3836,36.5637,197100.0],["2006-12-13",36.6492,36.6627,35.9739,36.0774,103500.0],["2006-12-14",36.0774,36.4691,36.0414,36.0459,135800.0],["2006-12-15",36.0504,36.1855,35.7623,35.7623,241800.0],["2006-12-18",35.8073,35.9514,35.4291,35.6587,182500.0],["2006-12-19",35.6587,35.6632,35.0104,35.195,251700.0],["2006-12-20",35.1949,35.4651,35.1634,35.303,233300.0],["2006-12-21",35.303,35.5011,35.0779,35.0779,204800.0],["2006-12-22",35.0824,35.0824,34.5601,34.6096,85300.0],["2006-12-26",34.6141,35.0509,34.6141,34.8393,82000.0],["2006-12-27",34.7939,35.1475,34.7713,35.0931,214300.0],["2006-12-28",35.1611,35.7414,35.1249,35.6779,125100.0],["2006-12-29",35.687,35.687,35.2563,35.3606,130500.0],["2007-01-03",35.5419,35.9182,34.9979,35.2427,228500.0],["2007-01-04",35.6961,35.8638,35.4513,35.7958,272100.0],["2007-01-05",35.7052,35.7641,35.2926,35.2971,208800.0],["2007-01-08",35.1339,35.1521,34.8347,35.0841,249700.0],["2007-01-09",35.0841,35.3606,34.9073,35.2609,281000.0],["2007-01-10",35.1475,35.8185,35.0569,35.746,211900.0],["2007-01-11",35.814,36.5438,35.814,36.4985,226200.0],["2007-01-12",36.3852,36.7116,36.2809,36.7116,175600.0],["2007-01-16",36.8022,37.3644,36.8022,37.2556,194700.0],["2007-01-17",37.2556,37.4233,36.8204,37.4052,161200.0],["2007-01-18",37.4777,37.6092,37.0334,37.1649,261900.0],["2007-01-19",37.6182,37.6182,37.0606,37.4868,165400.0],["2007-01-22",37.5321,37.8903,37.4006,37.5004,233000.0],["2007-01-23",37.4233,37.6727,37.3871,37.4959,174900.0],["2007-01-24",37.5366,38.2257,37.5366,38.1532,189400.0],["2007-01-25",38.3073,39.3863,38.2983,38.5839,273700.0],["2007-01-26",38.6247,38.7244,38.3708,38.6473,88000.0],["2007-01-29",38.6473,39.0553,38.5431,38.7607,154200.0],["2007-01-30",38.5748,38.8559,38.3617,38.8513,196700.0],["2007-01-31",38.8513,39.5087,38.6927,39.3682,189300.0],["2007-02-01",39.3682,39.545,39.1097,39.477,176200.0],["2007-02-02",39.3047,39.5812,39.01,39.5676,248400.0],["2007-02-05",40.1343,40.8687,39.1596,39.4089,389900.0],["2007-02-06",39.4089,39.6628,39.1007,39.5903,183200.0],["2007-02-07",39.4407,40.03,39.3455,40.021,305900.0],["2007-02-08",40.021,40.8551,39.8442,40.2386,233100.0],["2007-02-09",40.2386,40.3156,38.8876,40.2023,422200.0],["2007-02-12",40.2023,40.2023,38.8513,39.2593,243500.0],["2007-02-13",39.2548,40.7871,39.2548,40.71,470000.0],["2007-02-14",40.3474,40.5015,39.5586,39.7036,464700.0],["2007-02-15",39.7036,39.9756,39.4906,39.7127,221800.0],["2007-02-16",39.7127,39.8034,39.0508,39.3954,165100.0],["2007-02-20",39.282,40.1298,38.9193,39.9484,308500.0],["2007-02-21",39.5404,39.8578,39.3772,39.5359,170500.0],["2007-02-22",39.5313,39.5359,38.8559,39.2503,173100.0],["2007-02-23",39.1369,39.1415,38.33,38.3708,237800.0],["2007-02-26",38.0217,38.6111,37.5367,38.6111,337300.0],["2007-02-27",38.6111,38.6111,37.183,37.4188,248600.0],["2007-02-28",37.4732,37.5548,37.0561,37.387,407300.0],["2007-03-01",37.3327,37.3372,36.3262,37.0153,360300.0],["2007-03-02",37.0198,37.2193,36.5257,36.562,355900.0],["2007-03-05",36.4713,36.4713,34.7441,35.0614,310000.0],["2007-03-06",35.0614,35.8684,35.0614,35.551,412700.0],["2007-03-07",35.1974,35.6689,34.6897,35.0387,272200.0],["2007-03-08",35.6961,35.95,35.3923,35.5419,326800.0],["2007-03-09",35.8139,36.4804,35.7142,36.2174,324000.0],["2007-03-12",36.1721,36.367,35.7958,36.0996,229200.0],["2007-03-13",35.8139,35.8411,34.667,34.7577,317700.0],["2007-03-14",34.8302,34.8302,34.0731,34.4993,482700.0],["2007-03-15",34.5945,34.9481,34.4766,34.8302,332400.0],["2007-03-16",34.8302,34.9163,34.0006,34.1502,309000.0],["2007-03-19",34.3179,34.3179,33.7467,33.8873,524100.0],["2007-03-20",33.8918,33.9416,33.4112,33.8238,750700.0],["2007-03-21",33.9099,34.3134,33.6515,34.3134,232100.0],["2007-03-22",34.7259,34.7259,34.1185,34.5627,223200.0],["2007-03-23",34.4494,35.0115,34.4403,34.9526,206900.0],["2007-03-26",34.8393,34.9798,34.1139,34.1502,586800.0],["2007-03-27",33.7875,33.792,33.2616,33.2616,1065500.0],["2007-03-28",33.0812,33.2502,32.935,33.2091,1994700.0],["2007-03-29",33.474,33.4969,33.0173,33.2959,725100.0],["2007-03-30",33.2091,33.6933,33.1178,33.6888,592900.0],["2007-04-02",33.6705,34.0496,33.5745,33.9994,342900.0],["2007-04-03",34.0359,34.3831,34.0085,34.3146,389300.0],["2007-04-04",34.2232,34.2917,33.7527,34.173,381500.0],["2007-04-05",34.2871,34.2871,34.0633,34.1684,210700.0],["2007-04-09",34.1684,34.479,34.1182,34.342,247400.0],["2007-04-10",34.4333,34.5704,34.2095,34.342,332100.0],["2007-04-11",34.3465,34.3465,33.6248,33.6659,435100.0],["2007-04-12",33.7344,33.7344,33.2959,33.5197,323200.0],["2007-04-13",33.4055,33.8989,33.401,33.8897,201200.0],["2007-04-16",33.94,34.0816,33.7573,34.0131,271000.0],["2007-04-17",34.0588,34.3374,33.9994,34.2826,328200.0],["2007-04-18",34.1227,34.3374,34.0588,34.1547,238400.0],["2007-04-19",34.1455,34.1455,33.7755,33.8852,261800.0],["2007-04-20",34.1684,34.2872,33.8989,34.2323,170600.0],["2007-04-23",34.6343,34.9404,34.1181,34.9404,359100.0],["2007-04-24",34.945,35.0135,34.0816,34.6069,341700.0],["2007-04-25",34.7896,35.0089,34.2597,34.68,276000.0],["2007-04-26",34.8627,34.9998,34.7531,34.8444,201700.0],["2007-04-27",34.8444,35.2418,34.7622,35.1368,235500.0],["2007-04-30",35.2738,35.3515,34.6617,34.6846,512000.0],["2007-05-01",34.278,34.6983,33.9765,34.5292,516000.0],["2007-05-02",34.6663,34.8718,34.3465,34.712,377900.0],["2007-05-03",34.7165,34.9267,34.4653,34.8033,267100.0],["2007-05-04",34.9175,35.0546,34.3648,34.5749,566200.0],["2007-05-07",34.6572,34.8901,34.1867,34.5841,256100.0],["2007-05-08",34.4699,34.5932,34.2461,34.278,324200.0],["2007-05-09",34.278,34.7439,34.1866,34.6526,243500.0],["2007-05-10",34.4425,34.616,33.908,33.9171,372200.0],["2007-05-11",33.8532,34.2552,33.7801,34.1044,358500.0],["2007-05-14",33.9902,34.0862,33.4649,33.57,432500.0],["2007-05-15",33.6659,33.771,33.0538,33.1634,426000.0],["2007-05-16",33.1543,33.2319,32.4326,32.7569,392400.0],["2007-05-17",32.7569,32.7569,32.0671,32.09,394000.0],["2007-05-18",32.2042,32.227,31.5418,31.7382,457400.0],["2007-05-21",31.8524,32.5787,31.7611,32.259,465700.0],["2007-05-22",32.7158,33.4969,32.565,33.3142,524400.0],["2007-05-23",33.4147,33.6339,32.7523,32.7523,319600.0],["2007-05-24",32.8985,32.9076,31.8524,32.1996,402900.0],["2007-05-25",32.4828,32.7888,31.9986,32.1402,181900.0],["2007-05-29",32.4052,33.1269,32.4052,33.0447,368000.0],["2007-05-30",33.0447,34.0085,32.9716,33.9171,736000.0],["2007-05-31",33.9172,34.2598,33.5928,33.9491,326000.0],["2007-06-01",34.0085,34.2232,33.7344,34.1044,274600.0],["2007-06-04",33.9491,34.8993,33.7527,34.6434,330700.0],["2007-06-05",34.5292,34.7165,34.31,34.4562,473800.0],["2007-06-06",34.5292,34.6754,34.2734,34.4562,648100.0],["2007-06-07",34.4288,34.4288,33.4786,33.6339,538600.0],["2007-06-08",33.6339,33.9628,33.2959,33.8623,530400.0],["2007-06-11",33.5928,33.7847,33.4238,33.4649,363700.0],["2007-06-12",33.4375,33.4649,32.8254,32.8391,566800.0],["2007-06-13",33.1634,33.6796,32.8574,33.6202,304600.0],["2007-06-14",33.4558,33.6796,32.9396,33.168,299500.0],["2007-06-15",33.3553,33.6202,33.1771,33.3599,294400.0],["2007-06-18",33.3507,33.4375,32.8848,33.0538,204500.0],["2007-06-19",33.0538,33.3416,32.7021,33.3416,313400.0],["2007-06-20",33.369,33.369,32.7021,32.8665,306900.0],["2007-06-21",32.7752,32.7752,32.2087,32.4828,484900.0],["2007-06-22",32.4326,32.5833,32.2316,32.3229,402400.0],["2007-06-25",32.3229,32.4371,31.6514,31.9575,616700.0],["2007-06-26",31.6971,32.2407,31.6971,31.9347,624400.0],["2007-06-27",32.0152,32.9914,31.785,32.9454,516100.0],["2007-06-28",33.0144,33.3275,32.8625,32.8625,370300.0],["2007-06-29",32.9223,33.2308,32.4665,32.6184,387100.0],["2007-07-02",32.6875,33.4611,32.6368,33.3045,333400.0],["2007-07-03",33.2676,33.5347,33.0743,33.1617,93000.0],["2007-07-05",33.3874,34.0412,33.3874,33.7051,370400.0],["2007-07-06",33.5992,33.8801,33.2308,33.6544,214200.0],["2007-07-09",33.7373,33.7511,33.2953,33.4288,167600.0],["2007-07-10",33.2815,33.3643,32.3513,32.4434,357400.0],["2007-07-11",32.3836,32.4987,32.2224,32.3283,220700.0],["2007-07-12",32.4435,32.6414,32.1626,32.4158,436700.0],["2007-07-13",32.4066,32.7105,32.3974,32.6553,403900.0],["2007-07-16",32.8763,32.9776,32.5908,32.6,373200.0],["2007-07-17",32.6,32.844,32.3514,32.6691,245500.0],["2007-07-18",32.379,32.8901,32.227,32.8486,388700.0],["2007-07-19",33.0559,33.1802,32.9361,33.0466,96400.0],["2007-07-20",33.0374,33.0374,32.3882,32.5862,310000.0],["2007-07-23",32.6875,32.7381,31.9462,31.9968,378900.0],["2007-07-24",31.9185,31.96,31.2555,31.4719,449300.0],["2007-07-25",31.2417,31.6515,29.9939,30.8549,1126500.0],["2007-07-26",30.3944,30.3944,29.0868,29.9846,851200.0],["2007-07-27",29.5702,29.9386,28.6769,28.8473,487900.0],["2007-07-30",29.0407,29.1282,28.4099,29.0545,445400.0],["2007-07-31",29.4413,29.713,29.2249,29.6669,598200.0],["2007-08-01",29.4689,29.7682,28.7875,29.5932,438200.0],["2007-08-02",29.8557,30.0031,29.1006,29.1927,831500.0],["2007-08-03",29.4229,29.4229,28.0922,28.4053,571800.0],["2007-08-06",28.6769,29.2387,28.0231,29.1788,537600.0],["2007-08-07",29.1098,29.386,28.4329,29.1972,464900.0],["2007-08-08",29.4321,30.7214,29.363,30.4727,535000.0],["2007-08-09",29.7912,30.8042,29.5886,30.4635,582400.0],["2007-08-10",30.1688,30.4497,29.3584,29.4275,377100.0],["2007-08-13",29.5472,29.7544,28.898,29.3676,242800.0],["2007-08-14",29.2663,29.2801,27.8067,27.8205,325200.0],["2007-08-15",27.7192,28.525,27.3601,27.4522,574100.0],["2007-08-16",27.687,28.4053,27.1529,28.2257,723300.0],["2007-08-17",28.5434,28.8657,28.1244,28.4559,627200.0],["2007-08-20",28.2718,29.0039,28.1659,28.6401,330300.0],["2007-08-21",28.4882,28.8842,28.2902,28.8059,289800.0],["2007-08-22",29.0315,29.4321,28.6585,29.1006,627900.0],["2007-08-23",29.3584,29.4689,28.548,28.6585,231100.0],["2007-08-24",28.6631,28.8289,28.0738,28.3132,224300.0],["2007-08-27",28.2718,28.3869,27.8113,27.8251,281500.0],["2007-08-28",27.8021,27.8021,26.9687,27.0009,356100.0],["2007-08-29",27.0377,27.3232,26.8904,27.1437,500200.0],["2007-08-30",26.8213,27.3324,26.8075,27.1206,367500.0],["2007-08-31",27.5535,28.525,27.3186,28.1474,720500.0],["2007-09-04",28.0369,28.3777,27.9679,28.2165,444200.0],["2007-09-05",28.0784,28.0784,27.5857,27.7284,365800.0],["2007-09-06",27.7883,27.7883,27.3416,27.5396,239500.0],["2007-09-07",27.1713,27.2449,26.476,26.5036,428200.0],["2007-09-10",26.7246,26.7799,26.1767,26.2458,422100.0],["2007-09-11",26.4069,26.5589,26.1905,26.3885,225600.0],["2007-09-12",26.2734,26.3885,26.0662,26.1491,154200.0],["2007-09-13",26.1583,26.6417,25.8544,26.5589,531800.0],["2007-09-14",26.255,26.6464,26.1905,26.6141,153900.0],["2007-09-17",26.5911,26.8904,26.3286,26.8582,271100.0],["2007-09-18",27.0516,27.6363,26.7983,27.6363,280800.0],["2007-09-19",27.8712,28.5572,27.8113,28.3823,317100.0],["2007-09-20",28.2672,28.2856,27.9126,28.0369,175200.0],["2007-09-21",28.1106,28.2625,27.954,27.954,207600.0],["2007-09-24",28.0784,28.5849,27.9494,28.548,204900.0],["2007-09-25",28.3178,28.327,27.9909,28.1889,201100.0],["2007-09-26",28.3027,28.3631,27.9821,28.1587,250000.0],["2007-09-27",28.1587,28.4514,27.9031,28.1587,316300.0],["2007-09-28",28.0657,28.2005,27.8148,28.1726,309900.0],["2007-10-01",28.5769,29.3017,28.5769,29.2553,430600.0],["2007-10-02",29.3436,30.1428,29.3436,30.0034,470500.0],["2007-10-03",29.8779,30.5052,29.7478,30.3008,443100.0],["2007-10-04",30.4309,30.9559,30.3008,30.9559,336300.0],["2007-10-05",30.9234,31.8156,30.9234,31.7319,561900.0],["2007-10-08",31.5042,32.0525,31.1883,31.4113,384400.0],["2007-10-09",31.6251,31.6576,31.1372,31.5925,393000.0],["2007-10-10",31.7226,31.8156,31.3974,31.6669,190400.0],["2007-10-11",31.7784,32.0526,31.1372,31.4764,396100.0],["2007-10-12",31.6622,31.7366,31.4578,31.5972,313400.0],["2007-10-15",31.7831,31.7831,30.7933,31.1418,401500.0],["2007-10-16",31.1418,31.1697,30.2915,30.3101,281000.0],["2007-10-17",30.4216,30.6075,29.3203,29.8826,497900.0],["2007-10-18",29.6409,30.1196,29.5015,29.8082,204700.0],["2007-10-19",29.8268,29.8315,28.6884,28.6977,390400.0],["2007-10-22",28.4282,28.9997,28.4189,28.7906,355300.0],["2007-10-23",29.5062,29.7432,28.7906,29.2181,382600.0],["2007-10-24",29.1716,29.5155,28.693,29.5155,290200.0],["2007-10-25",29.311,29.8779,29.2135,29.5666,302400.0],["2007-10-26",29.7385,29.9662,29.3761,29.7246,172300.0],["2007-10-29",29.7618,29.9523,29.3017,29.3854,153000.0],["2007-10-30",29.325,29.6363,29.311,29.4551,214900.0],["2007-10-31",29.7153,30.2218,29.5666,30.2218,342300.0],["2007-11-01",29.7525,29.9523,29.1995,29.2088,281000.0],["2007-11-02",29.5434,29.5434,28.3631,28.6837,548700.0],["2007-11-05",28.3445,28.5815,28.1819,28.2841,377700.0],["2007-11-06",28.3724,28.5629,27.9124,28.2748,345500.0],["2007-11-07",28.0193,28.0797,27.1085,27.1085,440400.0],["2007-11-08",27.1782,27.392,26.8808,27.0899,559500.0],["2007-11-09",26.8901,27.6475,26.5138,27.2154,728100.0],["2007-11-12",27.3455,27.7405,26.9134,26.9459,287500.0],["2007-11-13",27.1085,27.8288,27.1085,27.7219,340100.0],["2007-11-14",27.7962,28.0657,27.0528,27.1596,315600.0],["2007-11-15",27.0806,27.5174,26.7461,27.471,494500.0],["2007-11-16",27.4152,27.5453,26.6392,27.0435,344700.0],["2007-11-19",26.7972,26.9366,26.3,26.3,389200.0],["2007-11-20",26.2071,26.695,25.143,25.4079,498500.0],["2007-11-21",25.1151,25.4357,24.9386,25.2174,810700.0],["2007-11-23",25.5565,25.7285,25.3707,25.6727,144200.0],["2007-11-26",25.603,25.617,24.7248,24.7248,564400.0],["2007-11-27",24.7573,25.3428,24.7062,25.3428,629500.0],["2007-11-28",25.5519,26.1792,25.524,25.8075,564700.0],["2007-11-29",25.6495,25.9515,25.4497,25.6959,423000.0],["2007-11-30",26.1606,26.4673,25.8121,25.9701,510300.0],["2007-12-03",25.8725,26.0166,25.5565,25.9097,453500.0],["2007-12-04",25.6727,25.84,25.1662,25.1662,234000.0],["2007-12-05",25.5101,26.2582,25.3939,26.2117,299400.0],["2007-12-06",26.0212,26.8297,26.0212,26.7879,422600.0],["2007-12-07",26.8251,27.1968,26.6253,26.7647,463500.0],["2007-12-10",26.9041,27.2433,26.5788,27.0899,189900.0],["2007-12-11",27.0156,27.7358,26.2443,26.3744,965400.0],["2007-12-12",27.0156,27.0156,25.8354,26.0212,519600.0],["2007-12-13",26.9505,27.0202,25.8307,25.9562,565900.0],["2007-12-14",25.8121,26.0352,25.4776,25.4915,750100.0],["2007-12-17",25.445,25.5984,24.9153,25.2406,509800.0],["2007-12-18",25.4311,25.6077,24.4321,25.0129,504600.0],["2007-12-19",25.2034,25.3289,24.6876,25.0268,308500.0],["2007-12-20",25.3242,25.6774,24.9571,25.2824,361400.0],["2007-12-21",25.3335,25.524,25.1198,25.4822,412400.0],["2007-12-24",25.5566,26.3929,25.5519,26.3744,131400.0],["2007-12-26",26.2768,26.3558,25.7424,25.8632,286400.0],["2007-12-27",25.8139,25.9735,24.9879,25.0677,351600.0],["2007-12-28",24.9832,25.3775,24.603,24.7157,276000.0],["2007-12-31",24.6171,25.936,24.5373,25.7952,533400.0],["2008-01-02",25.3446,25.5793,24.833,25.1756,580100.0],["2008-01-03",25.3446,25.6168,24.0821,24.1712,530400.0],["2008-01-04",23.838,23.8568,22.8524,22.9744,637600.0],["2008-01-07",23.1058,23.4954,22.6646,23.364,466200.0],["2008-01-08",23.4672,23.9506,22.2892,22.383,563800.0],["2008-01-09",22.2141,22.4535,21.2332,22.3596,689600.0],["2008-01-10",22.2422,23.7113,21.8902,23.2654,607800.0],["2008-01-11",23.0636,23.899,22.5755,23.4015,637800.0],["2008-01-14",23.7676,23.7676,22.9181,23.5329,369900.0],["2008-01-15",23.1152,23.4203,22.7303,23.0026,476200.0],["2008-01-16",22.9369,23.4672,22.6083,23.0401,714800.0],["2008-01-17",22.9416,23.1011,22.3502,22.3971,436300.0],["2008-01-18",22.4018,22.843,21.6274,21.8808,468500.0],["2008-01-22",21.1252,22.1343,21.1252,21.9794,868800.0],["2008-01-23",21.7588,23.7958,21.6039,23.716,687000.0],["2008-01-24",23.7019,23.7582,22.6553,23.1105,521600.0],["2008-01-25",23.7347,23.7347,22.6036,22.9979,581000.0],["2008-01-28",23.0636,23.8052,22.6553,23.4672,1089500.0],["2008-01-29",23.8849,24.1149,23.1997,23.5001,863200.0],["2008-01-30",23.1762,23.6268,22.7632,22.8571,563500.0],["2008-01-31",22.6459,23.2138,22.5145,22.8993,841900.0],["2008-02-01",23.0824,23.9788,22.8289,23.9553,421300.0],["2008-02-04",23.7535,24.0868,23.2419,23.6268,460900.0],["2008-02-05",23.2607,23.7488,23.0542,23.0964,357900.0],["2008-02-06",23.073,23.1809,22.2469,22.2469,799000.0],["2008-02-07",22.2,22.6036,21.6837,22.4769,763900.0],["2008-02-08",22.3502,22.5332,21.9888,22.1578,519100.0],["2008-02-11",22.2657,22.3549,21.496,21.5007,341500.0],["2008-02-12",21.6039,22.2282,21.5476,22.1859,317900.0],["2008-02-13",22.3877,22.5285,21.8057,22.3783,321700.0],["2008-02-14",22.322,22.4487,21.7447,22.0592,606700.0],["2008-02-15",22.0498,22.4159,21.7823,22.4112,279800.0],["2008-02-19",22.6224,22.7773,21.8902,22.2422,491700.0],["2008-02-20",22.0123,22.2422,21.8011,22.1014,471500.0],["2008-02-21",22.1906,22.5238,21.3646,21.4396,428300.0],["2008-02-22",22.3971,22.4018,21.4631,22.4018,604000.0],["2008-02-25",22.2939,23.3217,21.9747,23.2795,412500.0],["2008-02-26",23.1152,24.0539,22.9791,23.8943,594300.0],["2008-02-27",23.6925,23.9788,23.134,23.2513,350200.0],["2008-02-28",23.1481,23.2701,22.6318,22.7022,283500.0],["2008-02-29",22.3971,22.6834,22.0967,22.261,329500.0],["2008-03-03",22.3173,22.5708,21.8011,22.5285,448000.0],["2008-03-04",22.4534,22.5332,21.7776,22.2328,426000.0],["2008-03-05",22.2235,22.4581,21.8808,22.0686,314800.0],["2008-03-06",22.4253,22.5379,21.3552,21.4303,636600.0],["2008-03-07",21.2284,21.8527,21.0313,21.4396,545500.0],["2008-03-10",21.4256,21.4678,21.0313,21.0313,318300.0],["2008-03-11",21.7353,22.2516,21.4021,22.1296,460500.0],["2008-03-12",22.1718,22.4863,21.8386,21.8668,603600.0],["2008-03-13",21.5194,22.1859,21.0689,21.9794,522800.0],["2008-03-14",21.9184,22.1765,20.9328,21.726,615400.0],["2008-03-17",21.4772,21.7072,20.8811,21.4725,620500.0],["2008-03-18",21.8292,22.8101,21.7776,22.7867,625800.0],["2008-03-19",22.8242,23.1152,22.4253,22.4863,365500.0],["2008-03-20",22.4863,23.303,22.4816,23.303,402900.0],["2008-03-24",23.3968,24.0398,23.3968,23.9178,301400.0],["2008-03-25",23.9178,24.0117,23.3452,23.8756,281100.0],["2008-03-26",23.8427,23.8427,23.0964,23.2983,368900.0],["2008-03-27",23.5357,24.1958,23.0798,23.4075,461300.0],["2008-03-28",23.341,23.7162,22.8376,22.9421,527800.0],["2008-03-31",22.7759,23.8396,22.7759,23.322,393600.0],["2008-04-01",23.6734,24.7039,23.6687,24.7039,354600.0],["2008-04-02",24.7467,24.8702,24.1531,24.7514,632300.0],["2008-04-03",24.4095,25.0269,24.362,24.8939,1051200.0],["2008-04-04",24.9936,25.1266,24.571,24.9889,466200.0],["2008-04-07",25.0031,25.1836,24.4855,24.7894,344100.0],["2008-04-08",24.666,24.8844,24.4997,24.6755,327900.0],["2008-04-09",24.7989,24.8797,24.2575,24.3383,363800.0],["2008-04-10",24.3905,24.8369,24.1198,24.5757,332700.0],["2008-04-11",24.2575,24.6232,23.9774,24.1721,240500.0],["2008-04-14",24.0343,24.2765,23.8159,23.8919,269400.0],["2008-04-15",23.8634,24.1341,23.7067,23.9916,334100.0],["2008-04-16",24.2195,25.1503,24.0913,25.1503,497600.0],["2008-04-17",24.9889,25.3973,24.7372,25.3878,318600.0],["2008-04-18",25.63,25.9387,24.9651,25.0506,218700.0],["2008-04-21",24.8892,25.1029,24.7134,24.9651,198600.0],["2008-04-22",25.4068,26.2236,25.3071,25.6442,642600.0],["2008-04-23",25.5825,25.9529,25.4495,25.8579,361400.0],["2008-04-24",25.9577,26.3898,25.7487,26.3756,357800.0],["2008-04-25",26.3993,26.3993,25.8532,26.1429,340000.0],["2008-04-28",26.0337,26.0337,25.6395,25.7487,223400.0],["2008-04-29",25.7487,25.7487,25.0981,25.1978,471500.0],["2008-04-30",25.3403,25.611,24.7942,24.8464,353000.0],["2008-05-01",24.9271,25.5587,24.7894,25.478,327200.0],["2008-05-02",25.5872,25.8009,25.3118,25.383,355800.0],["2008-05-05",25.2881,25.459,25.0601,25.4305,277600.0],["2008-05-06",25.2928,25.649,25.2406,25.6395,515700.0],["2008-05-07",25.44,25.7155,25.1029,25.2596,310900.0],["2008-05-08",25.402,25.573,25.0079,25.0839,224300.0],["2008-05-09",24.9271,25.2168,24.5757,24.9034,244700.0],["2008-05-12",24.9936,25.3498,24.9556,25.3498,199600.0],["2008-05-13",25.1788,25.3593,24.9984,25.2168,181500.0],["2008-05-14",25.2168,25.5873,25.0981,25.2596,173300.0],["2008-05-15",25.1883,25.5018,24.9176,25.4448,244900.0],["2008-05-16",25.5398,25.5398,25.0316,25.535,334100.0],["2008-05-19",25.4638,25.497,25.1218,25.3213,137000.0],["2008-05-20",25.1931,25.2738,24.9461,25.1551,312600.0],["2008-05-21",25.0743,25.288,24.7087,24.7847,328400.0],["2008-05-22",24.704,24.8702,24.419,24.5757,255200.0],["2008-05-23",24.4665,24.6944,24.3905,24.5852,201400.0],["2008-05-27",24.6944,25.0079,24.4617,24.7752,350100.0],["2008-05-28",25.0174,25.1029,24.7989,25.0269,314200.0],["2008-05-29",25.0031,25.7772,24.9366,25.7582,494800.0],["2008-05-30",25.7582,25.9434,25.5208,25.8912,542500.0],["2008-06-02",25.7677,25.7677,25.3783,25.5967,291100.0],["2008-06-03",25.6347,25.8532,25.3213,25.5255,327300.0],["2008-06-04",25.5018,26.0526,25.421,25.7819,275300.0],["2008-06-05",25.7677,26.3281,25.6775,26.3281,331900.0],["2008-06-06",26.0289,26.1239,24.9319,24.9841,453800.0],["2008-06-09",25.0221,25.1693,24.2053,24.2243,379400.0],["2008-06-10",23.9299,24.2528,23.7589,24.1198,361200.0],["2008-06-11",24.1198,24.2291,23.6734,23.7732,261600.0],["2008-06-12",24.1008,24.3098,23.6924,24.0486,299000.0],["2008-06-13",24.1483,24.3858,23.8729,24.3858,262300.0],["2008-06-16",24.3715,24.8179,24.2908,24.8179,200600.0],["2008-06-17",24.7514,24.7894,23.7874,23.8016,272000.0],["2008-06-18",23.6259,23.8254,23.436,23.5072,294000.0],["2008-06-19",23.4977,24.2101,23.398,24.2101,207300.0],["2008-06-20",24.0201,24.1721,23.3552,23.5025,278600.0],["2008-06-23",23.455,23.6829,23.0893,23.0893,188700.0],["2008-06-24",23.0228,23.4835,22.7047,23.2128,188900.0],["2008-06-25",23.303,23.7636,22.9991,23.208,205200.0],["2008-06-26",22.9773,23.0254,22.3718,22.4535,418300.0],["2008-06-27",22.5929,22.7034,22.2949,22.3574,698300.0],["2008-06-30",22.4487,22.8139,22.2468,22.6025,388300.0],["2008-07-01",22.4871,22.7515,22.1603,22.7082,431600.0],["2008-07-02",22.7419,22.8043,22.1651,22.2997,500100.0],["2008-07-03",22.4727,22.5929,22.0498,22.1027,118700.0],["2008-07-07",22.2709,22.2805,21.6509,21.7374,296500.0],["2008-07-08",21.6269,23.9818,21.5596,23.9818,322900.0],["2008-07-09",23.6021,23.7271,21.4731,21.5836,452000.0],["2008-07-10",21.6845,22.54,21.5452,21.9969,372200.0],["2008-07-11",21.6653,22.1603,21.0646,21.3241,589100.0],["2008-07-14",21.574,21.7855,20.3245,20.3725,455700.0],["2008-07-15",20.2379,21.1078,19.988,20.3629,588200.0],["2008-07-16",20.3581,21.7518,20.0169,21.7518,613600.0],["2008-07-17",21.3385,22.3478,21.1943,22.1603,740700.0],["2008-07-18",22.194,22.2757,21.9056,22.1315,488100.0],["2008-07-21",22.0354,22.8332,22.0354,22.7611,424600.0],["2008-07-22",22.6217,23.9481,22.4679,23.8616,616800.0],["2008-07-23",23.0398,24.2846,22.7082,24.1933,867000.0],["2008-07-24",24.3326,24.4528,22.0642,22.4871,828100.0],["2008-07-25",22.3237,23.2272,22.2084,23.0014,331100.0],["2008-07-28",22.9533,23.2272,22.1988,22.1988,263700.0],["2008-07-29",22.3189,23.1071,22.2757,22.5784,1010800.0],["2008-07-30",22.7082,22.7082,21.5692,22.1748,580400.0],["2008-07-31",21.872,22.4102,21.5836,22.0161,329900.0],["2008-08-01",22.1315,22.3189,21.7662,22.2132,320300.0],["2008-08-04",22.1267,22.1267,21.4539,21.7999,550400.0],["2008-08-05",21.92,23.1503,21.5644,23.0014,400200.0],["2008-08-06",22.7755,23.0206,22.3189,22.9293,274300.0],["2008-08-07",22.6409,22.7467,22.1988,22.2853,369100.0],["2008-08-08",22.2516,23.1263,22.1219,22.9437,568600.0],["2008-08-11",22.8284,23.7463,22.7899,23.4579,271500.0],["2008-08-12",23.2705,23.4003,22.8091,22.9966,270100.0],["2008-08-13",23.0639,23.1888,22.6938,22.9149,294600.0],["2008-08-14",22.6217,23.5637,22.6217,23.4772,179600.0],["2008-08-15",23.5445,23.8568,23.1936,23.5156,263400.0],["2008-08-18",23.5493,23.6454,22.987,23.2945,455300.0],["2008-08-19",22.7322,23.309,22.5256,23.0062,545700.0],["2008-08-20",23.0927,23.1744,22.5208,22.8476,330900.0],["2008-08-21",22.8043,22.9485,22.2901,22.7467,277400.0],["2008-08-22",23.0254,23.6454,22.7082,23.6454,303300.0],["2008-08-25",23.381,23.381,22.9341,22.9533,217100.0],["2008-08-26",22.9533,23.2993,22.6986,23.0975,186700.0],["2008-08-27",23.0591,23.5973,22.9341,23.4339,186700.0],["2008-08-28",23.7127,24.1981,23.5637,24.1981,408200.0],["2008-08-29",24.0779,24.2413,23.6502,24.0539,305700.0],["2008-09-02",24.4768,24.7075,23.5396,24.025,299900.0],["2008-09-03",23.9722,24.174,23.5108,24.0539,424800.0],["2008-09-04",23.8376,23.9722,23.333,23.333,305800.0],["2008-09-05",23.2417,23.5204,22.9149,23.4772,245400.0],["2008-09-08",24.3855,24.8517,23.6502,24.3807,629000.0],["2008-09-09",23.9818,24.496,23.4435,23.5781,420700.0],["2008-09-10",23.4483,23.9962,23.1936,23.8376,292500.0],["2008-09-11",23.4003,24.0731,23.2176,24.0106,270500.0],["2008-09-12",23.703,24.3999,23.6742,24.3903,392500.0],["2008-09-15",23.1263,24.0923,22.6457,22.6457,466300.0],["2008-09-16",22.5592,23.5541,21.699,23.5156,689900.0],["2008-09-17",23.0302,23.6117,22.1075,22.1075,556600.0],["2008-09-18",22.2949,24.2894,21.2568,24.2605,686000.0],["2008-09-19",24.645,25.1497,23.6694,25.1352,798500.0],["2008-09-22",24.8276,24.8276,22.9053,22.9341,460900.0],["2008-09-23",22.9773,24.3855,22.8524,23.8424,419600.0],["2008-09-24",23.7703,23.7703,23.0975,23.2609,1207100.0],["2008-09-25",23.2993,23.6213,23.0062,23.309,809100.0],["2008-09-26",22.2437,23.8051,22.2437,23.7954,961500.0],["2008-09-29",23.4354,23.6738,19.836,21.7524,357700.0],["2008-09-30",21.8983,23.4889,21.7038,23.2457,604200.0],["2008-10-01",23.1679,23.8051,22.2097,22.7642,503500.0],["2008-10-02",22.6426,22.9247,20.9985,21.086,713900.0],["2008-10-03",21.3244,21.3536,19.0674,19.0674,772100.0],["2008-10-06",18.3135,18.4351,17.2628,17.8076,1170900.0],["2008-10-07",18.3621,18.7999,16.9077,16.9613,1245500.0],["2008-10-08",16.8251,17.6131,16.1879,16.2025,1070300.0],["2008-10-09",16.5867,16.9077,15.5263,15.5263,1524600.0],["2008-10-10",15.322,18.6978,14.6605,18.6978,1497000.0],["2008-10-13",18.6053,19.9284,17.793,19.9284,770200.0],["2008-10-14",20.7601,20.7601,17.1996,18.7513,972600.0],["2008-10-15",18.2454,18.4545,16.4019,16.6986,746100.0],["2008-10-16",16.9029,17.5936,15.9495,16.9953,1054200.0],["2008-10-17",16.2949,17.4088,16.0663,16.9029,764600.0],["2008-10-20",16.864,17.3455,16.2073,17.3309,373600.0],["2008-10-21",17.0683,17.6276,16.7229,16.8056,434100.0],["2008-10-22",16.6159,16.8786,14.8162,15.3707,854000.0],["2008-10-23",15.5069,16.183,13.8044,14.7238,805700.0],["2008-10-24",13.6196,14.4854,13.5077,13.6585,369600.0],["2008-10-27",13.3958,14.4027,12.4327,12.7003,526200.0],["2008-10-28",13.2645,14.8502,12.6127,14.5876,1054600.0],["2008-10-29",14.5389,15.0059,13.9066,14.3638,844400.0],["2008-10-30",18.9701,18.9701,14.2325,14.9524,535500.0],["2008-10-31",14.9524,15.7549,14.6654,15.6382,760900.0],["2008-11-03",15.2685,15.5409,14.7967,15.0496,384000.0],["2008-11-04",15.3609,15.9446,15.1907,15.8376,672000.0],["2008-11-05",15.4923,15.4923,14.106,14.2957,640700.0],["2008-11-06",14.393,14.5292,13.7071,13.8433,561100.0],["2008-11-07",13.9795,14.6751,13.5418,14.5778,786400.0],["2008-11-10",14.8113,14.8113,13.3326,13.4542,717300.0],["2008-11-11",12.7781,14.2276,12.7732,13.6488,490800.0],["2008-11-12",13.4348,13.7266,13.0262,13.0991,644100.0],["2008-11-13",13.3764,14.928,12.7003,14.8891,963400.0],["2008-11-14",14.6508,14.9232,13.3326,13.8336,947300.0],["2008-11-17",13.7801,14.1449,13.2159,13.2791,586600.0],["2008-11-18",13.2742,13.785,12.6419,13.4104,949300.0],["2008-11-19",13.1964,13.2694,10.8373,11.0805,989000.0],["2008-11-20",10.7741,12.1166,10.1466,10.7497,1640500.0],["2008-11-21",10.6914,12.4036,10.098,11.7274,1460400.0],["2008-11-24",11.7809,14.072,11.601,13.7071,1403100.0],["2008-11-25",13.7996,14.2519,12.4473,13.9844,1106600.0],["2008-11-26",13.8628,15.0205,13.712,14.9037,874800.0],["2008-11-28",14.9232,15.0399,14.4562,14.821,296900.0],["2008-12-01",14.2228,14.2665,11.0951,11.1583,911100.0],["2008-12-02",11.5669,13.6682,11.5669,13.4396,1339900.0],["2008-12-03",12.6516,14.6557,12.6516,14.4465,958500.0],["2008-12-04",14.213,14.7286,13.4056,13.8725,1034000.0],["2008-12-05",13.5904,15.4777,13.4396,15.4777,874200.0],["2008-12-08",15.7939,17.0099,14.821,16.6937,1128300.0],["2008-12-09",16.3581,16.4262,15.1323,15.2588,979800.0],["2008-12-10",15.4436,16.4554,15.1032,16.183,923400.0],["2008-12-11",15.6917,15.9933,13.6293,13.8628,1355600.0],["2008-12-12",13.7266,15.0302,13.5661,15.0302,1230700.0],["2008-12-15",14.8794,15.0788,13.8482,14.3103,828900.0],["2008-12-16",14.6654,16.8932,14.5535,16.7764,1140100.0],["2008-12-17",16.4457,17.3942,15.9398,16.4311,1178000.0],["2008-12-18",16.4992,16.8883,14.4903,14.6751,1319300.0],["2008-12-19",14.7675,15.8911,14.4222,15.7549,1269300.0],["2008-12-22",15.8085,16.4165,15.4193,16.1295,1232700.0],["2008-12-23",15.8376,16.504,15.682,15.7501,795700.0],["2008-12-24",15.8425,15.9738,15.4826,15.6625,199700.0],["2008-12-26",15.6528,16.0906,15.5312,15.9398,380500.0],["2008-12-29",15.8606,15.8606,14.9098,15.1277,544800.0],["2008-12-30",15.2069,15.9546,15.1723,15.9546,526700.0],["2008-12-31",15.92,16.8757,15.6377,16.5687,692600.0],["2009-01-02",16.8163,16.9153,16.0438,16.0784,585300.0],["2009-01-05",16.1428,16.435,15.6179,15.8259,823600.0],["2009-01-06",15.613,16.5241,15.5486,16.2567,1155900.0],["2009-01-07",15.9844,16.1428,15.1326,15.6031,879500.0],["2009-01-08",15.4149,15.6031,14.994,15.2663,710100.0],["2009-01-09",15.2861,15.405,14.4245,14.4988,753500.0],["2009-01-12",14.479,14.6523,13.1222,13.35,651400.0],["2009-01-13",13.1866,14.2265,13.0826,14.1373,645400.0],["2009-01-14",13.6867,13.8155,13.038,13.1668,732600.0],["2009-01-15",13.1519,14.0334,12.5726,13.5332,699700.0],["2009-01-16",14.1918,14.4245,13.4441,14.3305,804100.0],["2009-01-20",14.2413,14.2413,12.2507,12.3894,1135200.0],["2009-01-21",12.6914,14.0333,12.0972,13.766,1190500.0],["2009-01-22",12.9539,13.355,12.4834,12.7657,1220900.0],["2009-01-23",12.1962,13.5332,12.1962,13.3401,743700.0],["2009-01-26",13.3401,13.4738,12.8202,13.251,657600.0],["2009-01-27",13.1222,13.1222,12.0774,12.6964,904700.0],["2009-01-28",12.4389,13.3252,12.4191,13.1569,1913900.0],["2009-01-29",13.0777,13.0777,11.8645,12.0675,1089500.0],["2009-01-30",11.9982,12.429,11.092,11.3198,1016500.0],["2009-02-02",11.092,11.602,10.8196,11.5575,741700.0],["2009-02-03",11.7209,11.7209,10.988,11.0672,963900.0],["2009-02-04",11.0672,11.1564,10.4829,10.5176,814900.0],["2009-02-05",10.3888,10.6414,9.7501,10.3245,1156300.0],["2009-02-06",10.4631,11.6763,10.4384,11.5327,994000.0],["2009-02-09",11.5079,11.8991,11.1514,11.7951,698600.0],["2009-02-10",11.6218,12.013,11.0821,11.2009,1759500.0],["2009-02-11",11.3693,11.7011,10.9533,11.5525,915700.0],["2009-02-12",11.4733,11.6367,10.8196,11.503,1359800.0],["2009-02-13",11.4287,11.5525,10.6067,10.6612,1119100.0],["2009-02-17",10.062,10.478,9.5767,9.6312,1327200.0],["2009-02-18",9.6956,9.9828,9.2598,9.7748,939900.0],["2009-02-19",10.0373,10.1165,9.3044,9.4183,936700.0],["2009-02-20",9.1707,10.1611,8.9528,10.1115,1059000.0],["2009-02-23",10.0818,10.166,9.344,9.3935,1111400.0],["2009-02-24",9.4827,10.3492,9.4282,10.3344,1177400.0],["2009-02-25",10.2155,10.4334,9.5074,9.9481,980500.0],["2009-02-26",10.1809,10.3591,9.2103,9.3044,1053100.0],["2009-02-27",9.141,9.4926,9.0271,9.2153,1133400.0],["2009-03-02",9.1261,9.1311,8.2447,8.3834,1025300.0],["2009-03-03",8.4081,8.6755,7.9724,8.3388,1109200.0],["2009-03-04",8.527,8.7746,8.2645,8.4973,790000.0],["2009-03-05",8.2992,8.4329,7.7693,7.8535,1033800.0],["2009-03-06",8.0367,8.0962,7.2346,7.6852,1187800.0],["2009-03-09",7.4673,7.804,7.4128,7.6257,1049400.0],["2009-03-10",7.903,8.5963,7.7743,8.5319,2039200.0],["2009-03-11",8.5418,8.8092,8.2645,8.4874,1180300.0],["2009-03-12",8.4874,9.1608,8.2744,9.1014,1158900.0],["2009-03-13",9.1856,9.3836,8.9033,9.2351,1336400.0],["2009-03-16",9.3836,9.5569,8.5913,8.6161,1282500.0],["2009-03-17",8.6111,9.2994,8.2942,9.2697,1093400.0],["2009-03-18",9.0865,9.8095,8.7944,9.7402,1540800.0],["2009-03-19",9.9036,9.9927,8.9974,9.0023,1166900.0],["2009-03-20",9.0618,9.0915,8.0912,8.1605,1090100.0],["2009-03-23",8.3586,9.4579,8.3586,9.443,1575600.0],["2009-03-24",9.2895,9.6312,8.7448,8.7597,1362600.0],["2009-03-25",8.8241,9.1707,8.0912,8.7845,1349300.0],["2009-03-26",8.8488,9.4084,8.5418,9.3737,1305200.0],["2009-03-27",8.8425,9.1439,8.633,8.6841,883900.0],["2009-03-30",8.3674,8.4287,8.1273,8.2295,1003800.0],["2009-03-31",8.4644,8.8731,8.1222,8.7812,1350700.0],["2009-04-01",8.587,8.868,8.3929,8.5155,1133500.0],["2009-04-02",8.9497,9.2613,8.4491,8.9191,1771800.0],["2009-04-03",8.8373,9.7517,8.6841,9.7415,1322400.0],["2009-04-06",9.2205,9.435,8.8271,9.2562,1039500.0],["2009-04-07",8.8884,9.0723,8.2346,8.255,1207700.0],["2009-04-08",8.4287,8.7301,8.2039,8.6075,1005300.0],["2009-04-09",9.0315,10.1144,8.7709,10.0582,1554000.0],["2009-04-13",9.7824,10.6968,9.6547,10.5078,1365500.0],["2009-04-14",10.375,10.6202,9.7875,9.8897,1618900.0],["2009-04-15",9.8488,10.6253,9.67,10.5895,1416900.0],["2009-04-16",10.5895,11.5805,10.2728,11.0492,1571700.0],["2009-04-17",11.0237,11.8053,10.753,11.6214,1180600.0],["2009-04-20",10.9522,11.1616,9.9663,10.0633,1900900.0],["2009-04-21",9.9101,10.8551,9.5014,10.6712,1999600.0],["2009-04-22",10.3545,11.2689,10.2166,10.753,2121600.0],["2009-04-23",10.8398,10.9982,10.3749,10.9062,1243000.0],["2009-04-24",10.9266,12.2548,10.804,11.9279,2463200.0],["2009-04-27",11.5294,12.0351,10.8296,11.0901,1908300.0],["2009-04-28",10.2472,11.4273,10.2472,10.6661,1430000.0],["2009-04-29",10.7121,11.1872,10.7121,10.9062,1960800.0],["2009-04-30",11.0186,11.3302,10.8296,11.0033,1089700.0],["2009-05-01",10.9726,11.039,10.1706,10.2677,849600.0],["2009-05-04",10.6355,10.8449,10.0991,10.8398,1534000.0],["2009-05-05",10.5129,10.8347,10.4362,10.6201,816600.0],["2009-05-06",10.8807,11.4017,10.6508,11.2587,1116700.0],["2009-05-07",11.3098,11.7951,10.3852,10.6201,1342100.0],["2009-05-08",10.8756,11.744,10.7427,11.4886,1370800.0],["2009-05-11",11.131,11.2996,10.8858,10.8858,833400.0],["2009-05-12",11.228,11.32,10.4771,11.0646,1133300.0],["2009-05-13",10.9164,11.0135,10.1042,10.1604,1011200.0],["2009-05-14",10.2421,10.4107,9.9203,10.2319,1440500.0],["2009-05-15",10.1502,10.375,9.6904,9.8539,1225500.0],["2009-05-18",10.002,10.6763,9.8846,10.661,1392300.0],["2009-05-19",10.5691,10.5946,10.1859,10.3392,1144900.0],["2009-05-20",10.7785,11.1412,10.5742,10.85,1672100.0],["2009-05-21",10.6661,11.2331,10.5793,11.0901,921900.0],["2009-05-22",11.131,11.2331,10.7989,10.8756,604400.0],["2009-05-26",10.7121,11.652,10.7121,11.5652,996800.0],["2009-05-27",11.5141,11.5141,10.9522,11.0544,1680800.0],["2009-05-28",11.1514,11.3813,10.8194,11.1463,745300.0],["2009-05-29",10.7938,10.9318,10.472,10.8756,7844900.0],["2009-06-01",10.6968,11.4783,10.472,11.1667,1907200.0],["2009-06-02",11.1259,11.1565,10.6406,10.6763,2442700.0],["2009-06-03",10.5231,10.6406,10.2626,10.4465,1587100.0],["2009-06-04",10.5844,10.9266,10.4516,10.7019,1126800.0],["2009-06-05",10.8398,10.9318,10.4209,10.6559,1449300.0],["2009-06-08",10.5129,10.7172,10.3034,10.4924,738500.0],["2009-06-09",10.7172,10.7325,10.3545,10.6508,677800.0],["2009-06-10",10.85,10.85,10.3136,10.5026,1108400.0],["2009-06-11",10.5844,10.6559,10.191,10.3085,860600.0],["2009-06-12",10.3136,10.6355,10.2421,10.6048,1119800.0],["2009-06-15",10.4567,10.5384,10.2115,10.3034,1525400.0],["2009-06-16",10.4311,10.4873,10.0838,10.2064,1150600.0],["2009-06-17",10.2064,10.2677,10.0378,10.0684,996700.0],["2009-06-18",10.0684,10.2983,9.9561,10.2421,823500.0],["2009-06-19",10.2983,10.4873,10.1757,10.4771,942500.0],["2009-06-22",10.3698,10.4465,9.8539,9.8897,1010000.0],["2009-06-23",9.9459,10.0123,9.716,9.7722,977800.0],["2009-06-24",9.9663,10.1246,9.8284,10.048,585500.0],["2009-06-25",10.048,10.1655,9.8386,10.002,784500.0],["2009-06-26",10.0228,10.8082,9.9136,10.5482,4240100.0],["2009-06-29",10.5066,10.7042,10.2309,10.6782,747100.0],["2009-06-30",10.673,10.8394,10.5378,10.6834,570500.0],["2009-07-01",10.7718,11.0527,10.6262,10.9279,520100.0],["2009-07-02",10.6886,10.829,10.0333,10.0333,828700.0],["2009-07-06",10.0332,10.621,9.9916,10.595,1000800.0],["2009-07-07",10.5638,10.595,10.0072,10.0749,669400.0],["2009-07-08",10.1321,10.2257,9.6796,9.9396,779600.0],["2009-07-09",9.9968,10.1165,9.7992,9.8044,506600.0],["2009-07-10",9.7628,9.7992,9.4039,9.7108,397800.0],["2009-07-13",9.7264,10.0385,9.6171,10.028,779500.0],["2009-07-14",9.9604,10.1061,9.7056,10.0593,536900.0],["2009-07-15",10.2361,10.5482,10.1685,10.4546,881000.0],["2009-07-16",10.3193,10.725,10.2309,10.6158,444600.0],["2009-07-17",10.5534,10.6678,10.2829,10.3349,507100.0],["2009-07-20",10.465,10.7458,10.465,10.725,480600.0],["2009-07-21",10.751,10.751,10.2725,10.5066,457600.0],["2009-07-22",10.3765,10.751,10.3505,10.5586,474000.0],["2009-07-23",10.543,11.1567,10.4806,10.8551,942100.0],["2009-07-24",10.7666,11.2243,10.5742,11.1151,440400.0],["2009-07-27",11.1515,11.2347,10.9799,11.1255,347500.0],["2009-07-28",11.0007,11.6768,11.0007,11.5884,1042900.0],["2009-07-29",11.4792,11.9785,11.448,11.9005,835200.0],["2009-07-30",12.1346,12.4674,11.9837,12.2126,876000.0],["2009-07-31",12.1346,12.431,12.1086,12.275,615500.0],["2009-08-03",12.4362,12.6443,12.3686,12.5975,858900.0],["2009-08-04",12.4987,13.3361,12.249,13.2736,1054200.0],["2009-08-05",13.1956,13.773,13.1956,13.7418,977900.0],["2009-08-06",13.8562,14.2983,13.5753,13.8822,881400.0],["2009-08-07",14.1943,15.2293,13.9758,14.8964,903100.0],["2009-08-10",14.6676,14.86,14.3451,14.4439,816900.0],["2009-08-11",14.3919,14.4907,13.8042,14.0538,563100.0],["2009-08-12",14.0538,14.626,13.799,13.8458,1005900.0],["2009-08-13",13.9966,14.059,13.5389,13.7886,615000.0],["2009-08-14",13.7158,13.7314,13.2112,13.5597,499100.0],["2009-08-17",13.102,13.102,12.5559,12.6027,776100.0],["2009-08-18",12.6703,12.9252,12.5351,12.7327,707200.0],["2009-08-19",12.4778,12.6339,12.2802,12.6339,577100.0],["2009-08-20",12.6339,13.2841,12.5923,13.2684,483800.0],["2009-08-21",13.5077,13.903,13.2736,13.5389,733500.0],["2009-08-24",13.5441,13.7366,13.3048,13.3881,526300.0],["2009-08-25",13.5129,13.9758,13.4453,13.7678,682000.0],["2009-08-26",13.7678,13.955,13.5961,13.9342,642800.0],["2009-08-27",13.8666,14.1006,13.5285,14.0642,652700.0],["2009-08-28",14.1839,14.4699,14.0486,14.4231,885200.0],["2009-08-31",14.1995,14.522,14.1527,14.4127,1776100.0],["2009-09-01",14.3815,14.6156,13.5545,13.5753,1109500.0],["2009-09-02",13.4609,13.5493,13.1644,13.18,752200.0],["2009-09-03",13.3465,13.4401,13.0604,13.4349,679300.0],["2009-09-04",13.3569,13.6533,13.154,13.6221,373000.0],["2009-09-08",13.7834,14.0642,13.7001,14.0382,419700.0],["2009-09-09",14.0798,14.4751,13.9706,14.4023,357600.0],["2009-09-10",14.3087,14.678,14.1215,14.652,325100.0],["2009-09-11",14.704,14.704,14.3087,14.4855,307300.0],["2009-09-14",14.1995,15.3333,14.1995,15.2553,470000.0],["2009-09-15",15.1981,15.6506,14.8496,15.3333,663000.0],["2009-09-16",15.4842,16.0563,15.3854,15.9471,663400.0],["2009-09-17",15.9211,16.5764,15.5362,15.7755,502000.0],["2009-09-18",15.8847,15.9575,15.4374,15.7963,453700.0],["2009-09-21",15.0733,15.6714,15.0473,15.479,499300.0],["2009-09-22",15.6766,16.0563,15.4894,15.9939,541100.0],["2009-09-23",15.9991,15.9991,14.9745,15.0005,667100.0],["2009-09-24",15.1773,15.2033,14.2723,14.5167,843400.0],["2009-09-25",14.4803,14.7404,14.2411,14.6312,351000.0],["2009-09-28",14.8471,15.1263,14.6259,15.0999,670300.0],["2009-09-29",15.0683,15.3685,14.8366,14.8629,433900.0],["2009-09-30",14.9524,15.0209,14.4626,14.6101,509400.0],["2009-10-01",14.51,14.6101,14.0729,14.094,964600.0],["2009-10-02",13.8938,14.3942,13.6726,13.6937,765200.0],["2009-10-05",13.8622,14.3152,13.8148,14.2098,486800.0],["2009-10-06",14.3626,14.6206,14.015,14.2836,293500.0],["2009-10-07",14.2362,14.4416,13.957,14.1361,264500.0],["2009-10-08",14.2994,14.6417,14.1835,14.3994,508000.0],["2009-10-09",14.3942,14.5416,14.0729,14.4679,416400.0],["2009-10-12",14.6312,14.7418,14.3046,14.352,181200.0],["2009-10-13",14.2204,14.2625,13.8359,13.9623,578600.0],["2009-10-14",14.3678,14.4521,14.0887,14.3626,670500.0],["2009-10-15",14.194,14.4626,14.1677,14.2941,419200.0],["2009-10-16",14.1835,14.2572,13.8727,14.0676,472600.0],["2009-10-19",14.1098,14.5311,13.9834,14.4363,478900.0],["2009-10-20",14.4258,14.5311,14.115,14.173,378900.0],["2009-10-21",14.173,14.4995,13.8675,13.8886,699200.0],["2009-10-22",13.8938,14.331,13.5515,14.2941,486400.0],["2009-10-23",14.2994,14.4152,13.8412,13.9202,509600.0],["2009-10-26",13.9096,14.41,13.8464,13.8517,1003000.0],["2009-10-27",14.1256,14.5311,13.7569,14.1308,1065500.0],["2009-10-28",14.1361,14.3257,13.7727,13.8306,1068400.0],["2009-10-29",14.0729,14.7523,14.0202,14.7312,774000.0],["2009-10-30",14.589,14.6996,14.1519,14.5469,1231400.0],["2009-11-02",14.8629,15.437,14.3099,14.7786,995200.0],["2009-11-03",14.5522,14.9788,14.3468,14.9525,835300.0],["2009-11-04",15.0683,15.1579,14.4258,14.4732,1017300.0],["2009-11-05",14.7312,14.805,14.4363,14.6996,446100.0],["2009-11-06",14.5258,14.7102,14.273,14.5416,453900.0],["2009-11-09",14.7312,15.2474,14.7312,15.2158,740300.0],["2009-11-10",15.121,15.2421,14.9208,15.0683,424800.0],["2009-11-11",15.2369,15.5739,15.1157,15.5581,446700.0],["2009-11-12",15.5581,15.7688,15.4317,15.5634,624600.0],["2009-11-13",15.6161,16.0111,15.4844,15.9847,690200.0],["2009-11-16",15.4001,16.2533,15.3053,16.1059,1910700.0],["2009-11-17",15.8057,16.1322,15.6845,15.9795,3873800.0],["2009-11-18",16.0269,16.4008,15.9426,16.3692,1108500.0],["2009-11-19",16.0585,16.1006,15.8847,15.9479,1022400.0],["2009-11-20",15.8162,16.0111,15.7214,15.9057,701100.0],["2009-11-23",16.2217,16.385,15.9426,16.0005,898700.0],["2009-11-24",15.9689,15.9847,15.5002,15.5213,646500.0],["2009-11-25",15.6055,15.6793,15.5002,15.5265,575200.0],["2009-11-27",15.1631,15.358,14.9946,15.0156,297300.0],["2009-11-30",15.0472,15.9215,14.8102,15.8689,1011100.0],["2009-12-01",16.0901,16.4061,15.9584,16.2481,741200.0],["2009-12-02",16.3218,16.7168,16.2217,16.5641,708700.0],["2009-12-03",16.5799,17.0012,16.2217,16.2375,591700.0],["2009-12-04",16.6431,17.1434,16.4798,16.8485,573200.0],["2009-12-07",16.7221,16.8696,16.0427,16.1743,496100.0],["2009-12-08",15.9479,16.4746,15.9268,16.0585,359000.0],["2009-12-09",16.0321,16.1585,15.9005,16.0269,440500.0],["2009-12-10",16.0953,16.1691,15.8373,15.9689,282300.0],["2009-12-11",16.1111,16.1638,15.832,16.0901,414500.0],["2009-12-14",16.4324,16.5746,16.1638,16.4324,845900.0],["2009-12-15",16.4272,16.5378,16.285,16.3534,742500.0],["2009-12-16",16.5167,16.6115,16.364,16.4324,423900.0],["2009-12-17",16.2217,16.3639,15.911,16.0111,1075900.0],["2009-12-18",16.2059,16.2533,15.8583,16.2007,1425600.0],["2009-12-21",16.2797,16.4008,16.2165,16.3271,689900.0],["2009-12-22",16.4008,16.5536,16.3482,16.4535,327700.0],["2009-12-23",16.522,16.838,16.4219,16.6168,362700.0],["2009-12-24",16.6642,16.8274,16.6378,16.759,136900.0],["2009-12-28",16.8538,17.0328,16.5641,16.6589,631400.0],["2009-12-29",16.6802,16.7601,16.3393,16.4033,595200.0],["2009-12-30",16.2488,16.4512,15.9719,16.382,526000.0],["2009-12-31",16.3766,16.6695,16.2648,16.334,750500.0],["2010-01-04",16.4778,16.6056,16.0624,16.1849,644100.0],["2010-01-05",16.2009,16.3713,15.9665,16.2435,1260800.0],["2010-01-06",16.2435,16.4352,16.0571,16.2115,788700.0],["2010-01-07",16.1689,16.6962,16.0837,16.6749,518500.0],["2010-01-08",16.5471,16.6962,16.4725,16.6429,449000.0],["2010-01-11",16.7228,17.0157,16.6429,16.9891,534800.0],["2010-01-12",16.7761,17.0264,16.563,16.9518,563200.0],["2010-01-13",16.9465,17.4418,16.9465,17.3619,632400.0],["2010-01-14",17.2234,17.2714,17.021,17.085,312000.0],["2010-01-15",17.0849,17.1755,16.6855,16.9145,849900.0],["2010-01-19",16.9465,17.3299,16.8826,17.2767,454400.0],["2010-01-20",17.1009,17.1382,16.7335,17.0423,418100.0],["2010-01-21",17.1009,17.1755,16.6855,16.7122,675000.0],["2010-01-22",16.7068,16.9199,16.3394,16.366,763500.0],["2010-01-25",16.6056,16.6056,16.0038,16.0731,1127800.0],["2010-01-26",15.9133,16.2222,15.7056,15.7216,1338700.0],["2010-01-27",15.6683,15.7855,15.4766,15.5991,1073500.0],["2010-01-28",15.7216,15.7429,15.3807,15.418,660000.0],["2010-01-29",15.5298,15.8121,15.2902,15.386,753200.0],["2010-02-01",15.4606,15.631,15.3381,15.5671,589800.0],["2010-02-02",15.631,15.7588,15.4233,15.7162,1237900.0],["2010-02-03",15.5831,15.7109,15.4979,15.4979,821700.0],["2010-02-04",15.3434,15.3647,14.8109,14.9547,942000.0],["2010-02-05",14.9706,15.3008,14.6617,15.0186,713300.0],["2010-02-08",15.0239,15.2156,14.731,14.747,607900.0],["2010-02-09",14.9493,14.9547,14.4647,14.5286,922000.0],["2010-02-10",14.4647,14.5126,14.1292,14.3582,1126100.0],["2010-02-11",14.2889,14.3422,14.0866,14.2463,915400.0],["2010-02-12",14.1345,14.3901,14.0013,14.3262,591000.0],["2010-02-16",14.4966,14.6511,14.4061,14.5819,1060300.0],["2010-02-17",14.6085,14.7043,14.4966,14.5819,856600.0],["2010-02-18",14.5073,14.7203,14.47,14.6511,1121800.0],["2010-02-19",14.5978,14.7576,14.4966,14.5819,1076300.0],["2010-02-22",14.683,14.8375,14.5499,14.8109,878100.0],["2010-02-23",14.715,14.8695,14.6724,14.699,1488600.0],["2010-02-24",14.699,14.7949,14.6085,14.7576,957300.0],["2010-02-25",14.5446,15.0026,14.4966,14.9813,732300.0],["2010-02-26",15.0399,15.2316,14.9174,15.0878,692400.0],["2010-03-01",15.1517,15.4606,15.0718,15.3381,872300.0],["2010-03-02",15.3275,15.402,15.173,15.2529,720900.0],["2010-03-03",15.2902,15.2902,15.0612,15.1144,268800.0],["2010-03-04",15.1677,15.173,15.0718,15.157,392700.0],["2010-03-05",15.2422,15.8014,15.1783,15.7588,611500.0],["2010-03-08",15.7535,16.2701,15.679,16.2275,520500.0],["2010-03-09",16.1636,16.84,16.0997,16.4831,1472400.0],["2010-03-10",16.4246,16.9891,16.4086,16.6962,1565700.0],["2010-03-11",16.563,16.6962,16.5257,16.6323,682000.0],["2010-03-12",16.7707,16.7707,16.4405,16.563,668800.0],["2010-03-15",16.5364,16.6003,16.2488,16.5098,392700.0],["2010-03-16",16.5417,16.84,16.4831,16.792,790100.0],["2010-03-17",16.8346,16.9891,16.7441,16.8826,570200.0],["2010-03-18",16.84,17.0636,16.7761,16.8559,353900.0],["2010-03-19",16.6323,16.9412,16.547,16.6323,585700.0],["2010-03-22",16.5044,16.9625,16.4831,16.8719,502100.0],["2010-03-23",16.9092,16.9199,16.5524,16.7654,381800.0],["2010-03-24",16.7121,16.9145,16.6589,16.7601,655000.0],["2010-03-25",16.8453,17.021,16.7068,16.7175,785000.0],["2010-03-26",16.824,16.8719,16.4778,16.5737,557600.0],["2010-03-29",16.5898,16.7191,16.3582,16.4498,708300.0],["2010-03-30",16.5144,16.7137,16.4444,16.6814,504200.0],["2010-03-31",16.5575,16.8753,16.509,16.6114,563700.0],["2010-04-01",16.6976,16.746,16.3744,16.536,407400.0],["2010-04-05",16.6383,17.0531,16.5683,17.0423,361600.0],["2010-04-06",16.9022,17.9903,16.8861,17.9849,964100.0],["2010-04-07",17.8718,18.1142,17.5271,17.6671,677100.0],["2010-04-08",17.6402,17.791,17.4947,17.6132,442600.0],["2010-04-09",17.8502,18.3565,17.6833,18.2865,800100.0],["2010-04-12",18.3458,18.4858,18.098,18.3242,785400.0],["2010-04-13",18.2758,19.2615,18.2488,19.1699,1105500.0],["2010-04-14",19.2507,19.4015,18.906,19.0137,551100.0],["2010-04-15",18.6366,18.8413,18.3404,18.475,6215400.0],["2010-04-16",18.3188,18.5828,18.1034,18.2273,1445700.0],["2010-04-19",18.1734,18.6636,18.1734,18.6259,1410500.0],["2010-04-20",18.7228,18.8521,18.5505,18.8198,921400.0],["2010-04-21",18.809,19.213,18.6528,19.1807,768000.0],["2010-04-22",18.9221,19.3907,18.8952,19.3045,909300.0],["2010-04-23",19.3045,19.6654,19.0945,19.6062,1447000.0],["2010-04-26",19.5739,19.8701,19.4769,19.7785,1000000.0],["2010-04-27",19.6708,19.7355,19.0191,19.0191,1092400.0],["2010-04-28",19.1968,19.3315,18.8736,19.1106,695100.0],["2010-04-29",19.2507,19.4661,18.9706,19.4446,1301500.0],["2010-04-30",20.0425,20.0425,18.8413,18.8844,1762800.0],["2010-05-03",18.9652,19.423,18.949,19.3638,1078100.0],["2010-05-04",19.0621,19.1052,18.4697,18.6905,961600.0],["2010-05-05",18.3673,18.7821,18.0441,18.3996,550500.0],["2010-05-06",18.3081,18.4427,16.3582,17.5432,2006900.0],["2010-05-07",17.5863,17.9903,16.9669,17.3493,1528600.0],["2010-05-10",18.098,18.5128,18.098,18.5074,947500.0],["2010-05-11",18.1842,18.8952,18.1249,18.6474,373900.0],["2010-05-12",18.7336,19.1322,18.6043,19.1052,516000.0],["2010-05-13",19.0406,19.3207,18.9544,19.116,648500.0],["2010-05-14",18.9329,18.9598,18.1896,18.405,646100.0],["2010-05-17",18.5289,18.809,17.7371,18.3081,778000.0],["2010-05-18",18.5666,18.6474,17.624,17.6617,590100.0],["2010-05-19",17.5594,17.9795,17.0207,17.5217,661700.0],["2010-05-20",16.9507,17.3331,16.606,16.6329,1168900.0],["2010-05-21",16.2774,17.5432,16.1643,17.4624,1286500.0],["2010-05-24",17.4947,17.6456,17.15,17.1823,746000.0],["2010-05-25",16.7083,17.0477,16.3959,16.9669,1006600.0],["2010-05-26",17.2847,17.791,16.9507,17.0315,751000.0],["2010-05-27",17.4732,17.9095,17.2793,17.8556,648800.0],["2010-05-28",17.8071,17.9795,17.5378,17.721,734100.0],["2010-06-01",17.5648,17.7371,17.1231,17.1339,787500.0],["2010-06-02",17.15,17.2901,16.5414,17.2847,895100.0],["2010-06-03",17.2524,17.3332,16.9777,17.0854,526400.0],["2010-06-04",16.5845,16.8107,15.9973,16.0458,922000.0],["2010-06-07",16.1643,16.5414,16.0566,16.1266,653500.0],["2010-06-08",16.1535,16.3905,15.6526,16.3313,814500.0],["2010-06-09",16.4875,16.9776,16.4067,16.509,621000.0],["2010-06-10",16.8484,17.2793,16.7245,17.1823,794900.0],["2010-06-11",17.0046,17.6294,16.9453,17.5917,418400.0],["2010-06-14",17.7641,18.0064,17.554,17.694,788600.0],["2010-06-15",17.694,18.2865,17.6725,18.2704,686900.0],["2010-06-16",18.0495,18.2381,17.8502,18.0064,354100.0],["2010-06-17",18.1734,18.4158,17.9364,18.2273,523100.0],["2010-06-18",18.2811,18.3673,18.0064,18.2704,819300.0],["2010-06-21",18.502,18.642,18.1088,18.1842,494400.0],["2010-06-22",18.2758,18.3512,17.2685,17.387,887400.0],["2010-06-23",17.3547,17.721,17.1339,17.4086,552700.0],["2010-06-24",17.3331,17.5486,16.9669,16.9992,765500.0],["2010-06-25",17.1285,17.5486,17.0207,17.4463,927800.0],["2010-06-28",17.3918,17.4572,16.8745,16.9998,506300.0],["2010-06-29",16.6839,16.7656,16.2647,16.3899,979800.0],["2010-06-30",16.428,16.7221,16.183,16.1884,837100.0],["2010-07-01",16.2647,16.281,15.6058,15.938,1025800.0],["2010-07-02",16.0632,16.085,15.3608,15.5187,787000.0],["2010-07-06",15.8781,15.9162,14.8163,14.9959,1075800.0],["2010-07-07",15.1266,15.8944,15.1157,15.7909,954700.0],["2010-07-08",16.0196,16.1884,15.7474,16.1394,1143200.0],["2010-07-09",16.0959,16.5424,16.0196,16.4716,685700.0],["2010-07-12",16.3681,16.5424,16.085,16.4934,483800.0],["2010-07-13",16.7656,16.8745,16.6349,16.8364,655500.0],["2010-07-14",16.7765,16.88,16.379,16.8146,825800.0],["2010-07-15",16.8364,16.8582,16.3028,16.7112,448500.0],["2010-07-16",16.5315,16.5859,16.0087,16.134,754500.0],["2010-07-19",16.1775,16.4389,15.78,16.3355,377900.0],["2010-07-20",16.0741,16.6132,15.8944,16.5914,507000.0],["2010-07-21",16.7275,16.7602,16.2374,16.3246,719400.0],["2010-07-22",16.5641,17.1468,16.5151,17.0488,800300.0],["2010-07-23",16.978,17.5987,16.8037,17.5933,834100.0],["2010-07-26",17.6641,18.2249,17.517,18.2031,591500.0],["2010-07-27",18.3774,18.5298,17.9037,18.1106,619600.0],["2010-07-28",18.0616,18.2358,17.8438,18.0235,455100.0],["2010-07-29",18.1487,18.2413,17.6804,17.9853,463600.0],["2010-07-30",17.7294,18.3066,17.7185,18.2848,495800.0],["2010-08-02",18.7313,18.8348,18.3284,18.5897,619100.0],["2010-08-03",18.5571,18.5789,17.969,18.0289,1020200.0],["2010-08-04",18.0833,18.1215,17.8002,18.1051,770200.0],["2010-08-05",17.92,18.1541,17.7621,17.8655,539900.0],["2010-08-06",17.4463,17.8165,17.3101,17.419,1157700.0],["2010-08-09",17.5878,17.7893,17.3047,17.773,649200.0],["2010-08-10",17.2992,17.4299,16.9889,17.272,991800.0],["2010-08-11",16.9562,17.1631,16.6186,16.7602,711200.0],["2010-08-12",16.4988,16.831,16.4607,16.6894,725900.0],["2010-08-13",16.6132,16.8418,16.526,16.5805,543700.0],["2010-08-16",16.5533,16.8963,16.4171,16.7874,556300.0],["2010-08-17",17.0052,17.1577,16.8037,17.0107,648400.0],["2010-08-18",17.0488,17.0869,16.8146,16.9453,557100.0],["2010-08-19",16.8201,16.8201,16.1285,16.1993,838600.0],["2010-08-20",16.085,16.1612,15.7637,15.8998,626700.0],["2010-08-23",15.9924,16.1775,15.8127,15.9815,404500.0],["2010-08-24",15.7365,16.1503,15.6221,16.036,663000.0],["2010-08-25",15.8672,16.7874,15.8672,16.7057,942700.0],["2010-08-26",16.7819,17.1195,16.7602,16.7819,1434500.0],["2010-08-27",16.929,17.0542,16.3899,16.7765,933300.0],["2010-08-30",16.7384,16.9616,16.5696,16.5696,479000.0],["2010-08-31",16.5914,17.0324,16.4335,16.9399,744700.0],["2010-09-01",17.272,17.7675,17.1196,17.7621,819200.0],["2010-09-02",17.675,18.0507,17.6586,18.0017,763100.0],["2010-09-03",18.1759,18.312,17.9581,18.165,790000.0],["2010-09-07",18.0616,18.2086,17.9744,18.0452,731200.0],["2010-09-08",18.1487,18.1705,17.9418,18.116,656600.0],["2010-09-09",18.3828,18.3828,18.0071,18.0616,453400.0],["2010-09-10",18.0779,18.1977,17.9363,18.0833,455200.0],["2010-09-13",18.3066,18.4046,18.116,18.3502,440900.0],["2010-09-14",18.312,18.361,18.1269,18.165,512800.0],["2010-09-15",18.0616,18.4591,17.9908,18.4046,432200.0],["2010-09-16",18.3665,18.4101,17.9418,18.1922,504600.0],["2010-09-17",18.312,18.3828,18.0616,18.1814,414700.0],["2010-09-20",18.3012,18.7694,18.1759,18.7259,550900.0],["2010-09-21",18.764,18.8402,18.2195,18.2467,594800.0],["2010-09-22",18.1705,18.4427,17.9363,18.0235,715500.0],["2010-09-23",17.8492,17.8873,17.4081,17.4953,663800.0],["2010-09-24",17.7566,18.1541,17.5878,18.067,810500.0],["2010-09-27",18.0997,18.1759,17.8873,18.0452,367000.0],["2010-09-28",18.1168,18.1828,17.682,18.0948,364300.0],["2010-09-29",17.9957,18.1553,17.8581,18.0893,352900.0],["2010-09-30",18.2489,18.3974,17.9682,18.2379,684600.0],["2010-10-01",18.4139,18.4139,17.9407,18.1883,780800.0],["2010-10-04",18.1608,18.2764,17.9682,18.1993,610400.0],["2010-10-05",18.3919,18.6231,18.0893,18.513,590500.0],["2010-10-06",18.469,18.5625,18.2654,18.3259,527700.0],["2010-10-07",18.458,18.5956,18.1333,18.1828,389500.0],["2010-10-08",18.2489,18.4635,18.0562,18.2984,584200.0],["2010-10-11",18.3369,18.4965,18.2544,18.2599,363600.0],["2010-10-12",18.2378,18.4029,18.0177,18.3644,936200.0],["2010-10-13",18.4745,18.7442,18.3864,18.5295,651500.0],["2010-10-14",18.502,18.6616,18.2984,18.469,349000.0],["2010-10-15",18.6726,18.7607,18.3424,18.3424,442700.0],["2010-10-18",18.3699,18.7056,18.3314,18.6341,463600.0],["2010-10-19",18.4029,18.7662,18.3644,18.5295,569600.0],["2010-10-20",18.579,19.1844,18.579,18.9478,628300.0],["2010-10-21",19.0633,19.2449,18.8872,19.0688,737400.0],["2010-10-22",19.0798,19.2559,19.0358,19.1734,356500.0],["2010-10-25",19.267,19.388,19.1569,19.278,439700.0],["2010-10-26",19.0743,19.421,18.9478,19.3,886900.0],["2010-10-27",19.333,19.6082,18.9753,19.0964,525100.0],["2010-10-28",19.2339,19.4596,18.7111,18.8047,338800.0],["2010-10-29",18.7882,18.9092,18.6781,18.8047,426200.0],["2010-11-01",18.9313,19.0523,18.7111,18.8267,592800.0],["2010-11-02",18.9698,19.1349,18.7276,18.8047,475000.0],["2010-11-03",18.8377,18.8707,18.524,18.7001,599000.0],["2010-11-04",18.9257,19.1844,18.8872,19.1789,560300.0],["2010-11-05",19.2174,19.4265,19.1569,19.366,458500.0],["2010-11-08",19.3165,19.4486,19.0413,19.3165,420500.0],["2010-11-09",19.388,19.4321,18.2819,18.447,608400.0],["2010-11-10",18.4745,18.8102,18.4745,18.8102,459100.0],["2010-11-11",18.6616,18.8322,18.5185,18.6506,267600.0],["2010-11-12",18.7221,18.9588,18.535,18.5405,870300.0],["2010-11-15",18.6231,18.7827,18.4249,18.4635,627800.0],["2010-11-16",18.3974,18.3974,17.8856,17.9627,913500.0],["2010-11-17",17.9957,18.2709,17.8856,18.2213,371100.0],["2010-11-18",18.4525,18.8542,18.4194,18.6946,613400.0],["2010-11-19",18.5735,19.0138,18.3809,18.9808,911600.0],["2010-11-22",19.1184,19.333,18.8432,19.0578,516600.0],["2010-11-23",18.8212,18.9808,18.7001,18.7552,582000.0],["2010-11-24",18.9037,19.278,18.9037,19.2394,434200.0],["2010-11-26",19.0798,19.344,19.0358,19.3,184300.0],["2010-11-29",19.1239,19.2725,18.9147,19.1514,518000.0],["2010-11-30",18.9368,18.9918,18.5625,18.7772,977400.0],["2010-12-01",19.0468,19.1734,18.7441,18.7772,1068100.0],["2010-12-02",18.8267,18.8872,18.6286,18.7937,1295800.0],["2010-12-03",18.6946,18.8377,18.4635,18.568,873500.0],["2010-12-06",18.5405,18.7331,18.3204,18.6011,657700.0],["2010-12-07",18.7662,18.8542,18.469,18.5735,1438700.0],["2010-12-08",18.6011,18.6451,18.2984,18.3864,863000.0],["2010-12-09",18.4855,18.6066,18.2819,18.2984,650000.0],["2010-12-10",18.2984,18.6891,18.2984,18.513,607000.0],["2010-12-13",18.5845,18.7717,18.4525,18.7276,370100.0],["2010-12-14",18.7386,18.9698,18.524,18.6286,369300.0],["2010-12-15",18.6121,18.8432,18.491,18.4965,403200.0],["2010-12-16",18.5515,18.7221,18.4084,18.59,325000.0],["2010-12-17",18.6451,18.9147,18.579,18.8982,825000.0],["2010-12-20",18.9918,19.2174,18.9478,19.1734,443700.0],["2010-12-21",19.2394,19.4706,19.2009,19.4651,560900.0],["2010-12-22",19.4376,19.8283,19.4376,19.7347,482200.0],["2010-12-23",19.7127,19.8833,19.7017,19.7347,275800.0],["2010-12-27",19.6797,20.1365,19.6797,20.1365,229800.0],["2010-12-28",20.197,20.3621,19.9604,20.208,323200.0],["2010-12-29",20.2858,20.2858,19.958,20.1858,217900.0],["2010-12-30",20.1858,20.4469,20.1469,20.3191,360300.0],["2010-12-31",20.2802,20.4803,20.2302,20.2636,301900.0],["2011-01-03",20.4247,20.6747,20.308,20.647,591500.0],["2011-01-04",20.7525,20.8581,20.2191,20.3414,759300.0],["2011-01-05",20.3358,20.7581,20.2691,20.6803,773400.0],["2011-01-06",20.7692,20.947,20.5914,20.8303,777500.0],["2011-01-07",20.9137,21.2859,20.8525,21.0581,1103900.0],["2011-01-10",20.9025,20.9025,20.4025,20.5858,875300.0],["2011-01-11",20.697,20.8525,20.5025,20.7358,466000.0],["2011-01-12",20.9192,20.9803,20.6692,20.7914,470000.0],["2011-01-13",20.8081,20.8414,20.5414,20.7358,362400.0],["2011-01-14",21.347,21.347,20.9914,21.0081,571200.0],["2011-01-18",21.0192,21.1915,20.8692,21.0692,718700.0],["2011-01-19",21.0248,21.1081,20.647,20.7025,491400.0],["2011-01-20",20.6581,21.0803,20.6025,20.8192,385900.0],["2011-01-21",20.9025,20.9248,20.6636,20.8359,428000.0],["2011-01-24",20.8359,21.0859,20.8025,20.947,510000.0],["2011-01-25",20.8748,21.047,20.7525,21.0026,414500.0],["2011-01-26",21.0692,21.1248,20.7747,20.9803,716100.0],["2011-01-27",21.1248,21.397,20.9803,21.2637,548400.0],["2011-01-28",21.3082,21.3082,20.7081,20.8637,730100.0],["2011-01-31",20.9692,21.4415,20.9359,21.1915,696200.0],["2011-02-01",21.2081,21.7082,20.9581,21.347,1228300.0],["2011-02-02",21.2248,21.7804,21.2248,21.6804,1227400.0],["2011-02-03",21.6582,21.8471,21.5637,21.7304,435500.0],["2011-02-04",21.6915,21.736,21.4804,21.5193,480800.0],["2011-02-07",21.5082,21.7804,21.486,21.686,284800.0],["2011-02-08",21.6693,21.9193,21.636,21.8027,330800.0],["2011-02-09",21.7415,21.786,21.4804,21.5582,229600.0],["2011-02-10",21.4859,21.5804,21.3359,21.5082,479300.0],["2011-02-11",21.4748,21.8027,21.4137,21.6693,420300.0],["2011-02-14",21.686,21.6915,21.4082,21.6526,203200.0],["2011-02-15",21.5082,21.5971,21.3526,21.3582,437600.0],["2011-02-16",21.4415,21.536,21.3526,21.4971,246000.0],["2011-02-17",21.4693,21.5915,21.3859,21.5248,315700.0],["2011-02-18",21.6582,21.6582,21.347,21.4082,491100.0],["2011-02-22",21.2637,21.4359,21.1248,21.2248,283500.0],["2011-02-23",21.1859,21.2526,20.7747,20.9025,295900.0],["2011-02-24",20.8692,20.9525,20.6747,20.8859,339600.0],["2011-02-25",20.9525,21.2359,20.8914,21.2359,335200.0],["2011-02-28",21.3026,21.6082,21.2748,21.5304,500600.0],["2011-03-01",21.6249,21.6249,20.9303,20.9692,495300.0],["2011-03-02",20.9303,21.0081,20.6414,20.7747,433000.0],["2011-03-03",20.997,21.147,20.9692,21.0692,532900.0],["2011-03-04",21.1359,21.1748,20.7859,20.9748,669200.0],["2011-03-07",21.047,21.2081,20.697,20.8914,237500.0],["2011-03-08",20.9248,21.4137,20.9025,21.3415,479300.0],["2011-03-09",21.347,21.4471,21.2248,21.3026,399900.0],["2011-03-10",21.1026,21.2415,20.7581,20.7803,390600.0],["2011-03-11",20.7303,21.047,20.5747,20.9859,266800.0],["2011-03-14",20.8414,20.8859,20.6081,20.8248,203400.0],["2011-03-15",20.4136,21.0026,20.2969,20.8581,441600.0],["2011-03-16",20.8025,20.8303,20.3858,20.4803,370100.0],["2011-03-17",20.7359,20.7359,20.3803,20.4692,273100.0],["2011-03-18",20.5803,20.8303,20.4914,20.797,500000.0],["2011-03-21",20.9525,21.2137,20.9025,21.1581,209700.0],["2011-03-22",21.2637,21.3081,21.0081,21.047,297800.0],["2011-03-23",20.9803,20.9803,20.4469,20.7525,285800.0],["2011-03-24",20.8581,20.8692,20.6136,20.7692,317600.0],["2011-03-25",20.8303,21.3248,20.7747,21.2359,344900.0],["2011-03-28",21.2804,21.4582,21.2804,21.3081,198300.0],["2011-03-29",21.3586,21.5324,21.1399,21.4595,404700.0],["2011-03-30",21.4595,21.639,21.353,21.5941,404800.0],["2011-03-31",21.5941,21.7904,21.5717,21.7736,357200.0],["2011-04-01",21.8689,22.2109,21.8689,22.0259,784600.0],["2011-04-04",22.0427,22.1212,21.9586,22.0876,403800.0],["2011-04-05",22.0315,22.2894,21.9979,22.1268,506500.0],["2011-04-06",21.8689,22.082,21.8409,22.0091,5491600.0],["2011-04-07",22.0147,22.1437,21.8969,21.9866,1432200.0],["2011-04-08",22.0427,22.0427,21.8465,21.9923,596500.0],["2011-04-11",22.0595,22.3063,22.0035,22.1268,660100.0],["2011-04-12",22.0595,22.2109,21.9586,22.0035,536300.0],["2011-04-13",22.0259,22.1493,21.925,22.0427,560000.0],["2011-04-14",21.9698,22.3399,21.8184,22.3287,505500.0],["2011-04-15",22.3231,22.7829,21.8016,22.7829,547600.0],["2011-04-18",22.4801,22.581,22.2558,22.3679,766700.0],["2011-04-19",22.4016,22.4016,22.0876,22.3287,875900.0],["2011-04-20",22.581,22.6371,22.3175,22.4296,469700.0],["2011-04-21",22.5586,22.7717,22.3679,22.6932,384800.0],["2011-04-25",22.738,22.9287,22.6371,22.7885,304400.0],["2011-04-26",22.8782,23.0745,22.7549,23.0184,702200.0],["2011-04-27",23.0745,23.0745,22.8502,22.9343,595300.0],["2011-04-28",22.9792,23.4502,22.9063,23.2763,724700.0],["2011-04-29",23.3436,23.5791,22.9679,23.5175,1144700.0],["2011-05-02",23.6296,23.781,23.1474,23.3212,988600.0],["2011-05-03",23.3605,23.5006,22.7268,23.0857,762000.0],["2011-05-04",23.125,23.2035,22.9231,23.181,603600.0],["2011-05-05",23.0577,23.3717,22.9455,23.1866,887100.0],["2011-05-06",23.3661,23.4165,22.9063,23.0128,652100.0],["2011-05-09",22.9848,22.9848,22.5979,22.7324,733900.0],["2011-05-10",22.8502,23.0577,22.8109,23.0577,545100.0],["2011-05-11",23.0184,23.0184,22.4408,22.4857,1189800.0],["2011-05-12",22.396,22.5474,22.267,22.4296,1666400.0],["2011-05-13",22.4969,22.5922,22.3231,22.5249,698600.0],["2011-05-16",22.4352,22.7773,22.368,22.6091,407000.0],["2011-05-17",22.5418,22.6764,22.3567,22.5081,264500.0],["2011-05-18",22.3175,22.5586,22.2782,22.5586,609500.0],["2011-05-19",22.6764,22.7268,22.525,22.6651,374300.0],["2011-05-20",22.5586,22.6539,22.3231,22.4016,522300.0],["2011-05-23",22.1268,22.3287,22.0539,22.2614,618100.0],["2011-05-24",22.3455,22.4072,22.0932,22.267,510700.0],["2011-05-25",22.267,22.553,22.0876,22.4296,542000.0],["2011-05-26",22.4072,22.8277,22.2614,22.7156,321800.0],["2011-05-27",22.8165,22.8558,22.6595,22.8221,514600.0],["2011-05-31",23.0296,23.2651,22.9006,23.2539,881000.0],["2011-06-01",23.2259,23.2259,22.6427,22.6651,901000.0],["2011-06-02",22.682,22.9175,22.4465,22.6988,598000.0],["2011-06-03",22.424,22.8109,22.3399,22.7268,483800.0],["2011-06-06",22.7324,22.8165,22.3567,22.3623,477200.0],["2011-06-07",22.5193,22.7773,22.396,22.5362,469100.0],["2011-06-08",22.4296,22.5979,22.1773,22.2278,348300.0],["2011-06-09",22.2782,22.2838,21.8969,22.1212,501800.0],["2011-06-10",21.9866,22.1044,21.4259,21.6222,746900.0],["2011-06-13",21.639,21.824,21.51,21.6502,752500.0],["2011-06-14",21.8352,22.0091,21.7511,21.9642,516400.0],["2011-06-15",21.7455,21.824,21.1343,21.3811,607200.0],["2011-06-16",21.4203,21.8016,21.3474,21.5885,526600.0],["2011-06-17",21.7007,21.8409,21.5325,21.6838,680000.0],["2011-06-20",21.6222,22.054,21.6054,21.9754,265100.0],["2011-06-21",22.138,22.1605,21.9025,22.0315,476800.0],["2011-06-22",21.9979,22.2222,21.9138,21.925,296500.0],["2011-06-23",21.7119,21.7231,21.2184,21.4764,538700.0],["2011-06-24",21.5493,21.6726,21.2577,21.3306,1017500.0],["2011-06-27",21.3586,21.7063,21.3586,21.5941,256000.0],["2011-06-28",20.9773,21.8488,20.9773,21.8431,558000.0],["2011-06-29",21.911,22.2732,21.8431,22.1544,299500.0],["2011-06-30",22.1657,22.3807,22.1204,22.3468,487200.0],["2011-07-01",22.3298,22.8164,22.194,22.7089,630600.0],["2011-07-05",22.6919,22.8504,22.4826,22.8334,481800.0],["2011-07-06",22.8051,23.0315,22.6467,22.9296,467300.0],["2011-07-07",23.105,23.3993,23.0428,23.3201,460700.0],["2011-07-08",23.0088,23.2182,22.7825,23.1616,371300.0],["2011-07-11",22.9183,22.9183,22.5957,22.6919,269800.0],["2011-07-12",22.5731,23.156,22.5335,22.7259,242900.0],["2011-07-13",22.8108,22.8334,22.3637,22.3807,433900.0],["2011-07-14",22.392,22.4769,22.0921,22.1091,420800.0],["2011-07-15",22.1317,22.4373,22.0185,22.4373,544100.0],["2011-07-18",22.4033,22.5448,22.2166,22.4939,523400.0],["2011-07-19",22.6863,23.139,22.6523,23.139,537500.0],["2011-07-20",23.2465,23.4332,22.9579,23.0428,764900.0],["2011-07-21",23.1616,23.4332,23.1164,23.2861,412000.0],["2011-07-22",23.3427,23.5917,23.2408,23.5294,206800.0],["2011-07-25",23.2748,23.5747,23.1616,23.4389,352000.0],["2011-07-26",23.156,23.2635,22.5618,22.675,1607300.0],["2011-07-27",22.5561,22.6806,21.8092,21.911,863400.0],["2011-07-28",21.9676,22.1034,21.6451,21.8375,690200.0],["2011-07-29",21.5715,21.8431,21.3395,21.8318,549700.0],["2011-08-01",22.0299,22.2109,21.6054,21.8375,620700.0],["2011-08-02",21.6507,21.8827,21.0848,21.1301,710500.0],["2011-08-03",21.181,21.181,20.4624,20.6491,1379200.0],["2011-08-04",20.4114,20.5869,19.5173,19.5456,619500.0],["2011-08-05",19.7776,19.8229,18.561,19.059,943400.0],["2011-08-08",18.1592,18.7138,16.9652,16.9822,1094500.0],["2011-08-09",17.316,18.6515,16.8747,18.6402,1568700.0],["2011-08-10",17.9329,19.008,17.9102,17.9612,922100.0],["2011-08-11",18.08,19.6814,17.8933,19.2514,762500.0],["2011-08-12",19.4834,19.7607,19.1099,19.2287,687000.0],["2011-08-15",19.3815,20.004,19.2401,19.9983,586800.0],["2011-08-16",19.738,20.2303,19.4947,19.8455,706300.0],["2011-08-17",19.9644,20.3605,19.9021,20.2813,752500.0],["2011-08-18",19.6022,19.8795,19.24,19.6814,1423400.0],["2011-08-19",19.3985,20.0832,19.3306,19.4721,914400.0],["2011-08-22",19.9927,19.9927,19.1269,19.4438,675600.0],["2011-08-23",19.5173,19.8455,19.2457,19.772,705600.0],["2011-08-24",19.7154,20.1398,19.5796,19.9757,643300.0],["2011-08-25",20.1172,20.3662,19.1665,19.3589,630700.0],["2011-08-26",19.2231,19.557,18.7251,19.3928,1020900.0],["2011-08-29",19.5909,20.2134,19.5796,20.1964,652900.0],["2011-08-30",20.1341,20.2643,19.7267,20.1285,338400.0],["2011-08-31",20.236,20.3945,19.97,20.219,740700.0],["2011-09-01",20.2756,20.3096,19.4325,19.5739,729600.0],["2011-09-02",19.1212,19.5173,19.0646,19.1099,614900.0],["2011-09-06",18.4704,19.257,18.4704,19.1439,411000.0],["2011-09-07",19.4494,19.9757,19.1722,19.9135,551900.0],["2011-09-08",19.8569,20.0097,19.4325,19.5004,567800.0],["2011-09-09",19.2174,19.3985,18.5723,18.7025,546100.0],["2011-09-12",18.4252,18.8156,18.3346,18.8043,579000.0],["2011-09-13",18.7987,19.008,18.5893,18.8156,376800.0],["2011-09-14",19.0193,19.2231,18.5553,19.1042,539200.0],["2011-09-15",19.2797,19.5004,19.0929,19.5004,435300.0],["2011-09-16",19.5343,19.8908,19.3532,19.8682,886000.0],["2011-09-19",19.4098,19.7324,19.4098,19.5513,758900.0],["2011-09-20",19.6135,19.7833,19.3759,19.3985,462100.0],["2011-09-21",19.3928,19.5456,18.2101,18.2554,617300.0],["2011-09-22",17.5707,18.0856,17.3104,17.599,706700.0],["2011-09-23",17.4802,17.8253,17.384,17.8027,481300.0],["2011-09-26",18.0177,18.0743,17.5254,18.0517,403400.0],["2011-09-27",18.4308,18.7987,18.1988,18.4422,625600.0],["2011-09-28",18.3735,18.5165,17.9216,17.9559,717200.0],["2011-09-29",18.3678,18.568,18.0303,18.4307,592400.0],["2011-09-30",18.1561,18.4136,17.8873,17.9044,1075800.0],["2011-10-03",17.6699,18.1161,16.7204,16.7318,860100.0],["2011-10-04",16.5716,17.9273,16.2112,17.8701,1100000.0],["2011-10-05",17.893,17.893,16.6574,17.3782,739400.0],["2011-10-06",17.3038,18.0074,17.1437,17.996,561300.0],["2011-10-07",18.0532,18.1676,17.2523,17.2867,600900.0],["2011-10-10",17.6642,18.5337,17.6242,18.5222,732300.0],["2011-10-11",18.3278,18.3621,17.8644,18.1104,825500.0],["2011-10-12",18.2991,18.7911,18.1218,18.4994,630100.0],["2011-10-13",18.4136,18.5966,17.893,18.3964,845400.0],["2011-10-14",18.6424,19.1172,18.6252,19.0657,940500.0],["2011-10-17",18.9513,18.9741,18.6195,18.6652,685300.0],["2011-10-18",18.7167,19.489,18.6138,19.386,699300.0],["2011-10-19",19.346,19.5061,18.9341,19.0142,659200.0],["2011-10-20",19.0142,19.2144,18.5108,19.1972,445300.0],["2011-10-21",19.632,20.0152,19.426,20.0095,588600.0],["2011-10-24",20.021,20.6216,19.918,20.4099,586000.0],["2011-10-25",20.3241,20.3241,19.9409,19.9866,461900.0],["2011-10-26",20.2097,20.3413,19.6777,20.164,473500.0],["2011-10-27",20.8904,21.2108,20.4957,21.0449,862100.0],["2011-10-28",21.0277,21.1192,20.7646,21.0563,681400.0],["2011-10-31",20.6559,21.1135,20.5243,20.9877,597200.0],["2011-11-01",20.1754,20.7188,20.0839,20.101,988100.0],["2011-11-02",20.387,21.022,20.2784,20.7074,501800.0],["2011-11-03",20.9362,21.1764,20.3584,21.1192,765200.0],["2011-11-04",20.8733,21.3767,20.7589,21.3595,578000.0],["2011-11-07",21.3938,21.6283,21.1192,21.3652,623000.0],["2011-11-08",21.6913,21.7199,20.9305,21.5082,703700.0],["2011-11-09",20.9991,21.1993,20.6788,20.7131,753800.0],["2011-11-10",21.0277,21.1021,20.5072,20.7131,651100.0],["2011-11-11",21.022,21.5654,20.8447,21.4968,517700.0],["2011-11-14",21.3309,21.4281,20.8962,20.9534,738400.0],["2011-11-15",20.8332,21.2108,20.776,21.0792,566600.0],["2011-11-16",20.8447,21.3137,20.8046,20.8332,499500.0],["2011-11-17",20.8275,20.9934,20.4271,20.5758,470400.0],["2011-11-18",20.6502,20.776,20.4042,20.7188,576200.0],["2011-11-21",20.3356,20.4843,20.2097,20.3642,482400.0],["2011-11-22",20.3756,20.4843,20.0209,20.1468,505700.0],["2011-11-23",19.9866,20.0267,19.3517,19.386,589500.0],["2011-11-25",19.346,19.7578,19.2201,19.2659,197900.0],["2011-11-28",19.9466,19.9466,19.4318,19.7178,769000.0],["2011-11-29",19.7979,19.8722,19.529,19.5748,470000.0],["2011-11-30",20.2726,20.6845,20.0953,20.6445,1053700.0],["2011-12-01",20.593,20.6559,20.307,20.3127,930700.0],["2011-12-02",20.5243,20.593,20.0495,20.0781,518600.0],["2011-12-05",20.3584,20.5758,20.2326,20.4099,397100.0],["2011-12-06",20.387,20.5815,20.2326,20.45,347000.0],["2011-12-07",20.3813,20.9076,20.2669,20.8504,474900.0],["2011-12-08",20.7074,20.7246,20.2955,20.3527,418800.0],["2011-12-09",20.4385,20.9476,20.3127,20.8733,496000.0],["2011-12-12",20.5873,20.6387,20.3527,20.6159,451400.0],["2011-12-13",20.6902,20.9076,20.1926,20.3985,584100.0],["2011-12-14",20.2726,20.5587,20.101,20.45,513900.0],["2011-12-15",20.6673,20.8561,20.5758,20.6216,526800.0],["2011-12-16",20.736,21.0334,20.7188,20.9534,652800.0],["2011-12-19",21.022,21.1879,20.7017,20.7074,362200.0],["2011-12-20",21.0163,21.554,20.9762,21.4968,515400.0],["2011-12-21",21.411,21.4911,21.1993,21.4281,236100.0],["2011-12-22",21.5025,21.7713,21.4796,21.6398,311100.0],["2011-12-23",21.7428,22.0173,21.6627,21.9086,253200.0],["2011-12-27",21.8572,22.269,21.7313,22.0631,193600.0],["2011-12-28",22.0111,22.04,21.6128,21.6648,498800.0],["2011-12-29",21.7398,22.1093,21.7398,22.0342,438900.0],["2011-12-30",21.9938,22.2824,21.9649,21.9765,388800.0],["2012-01-03",22.421,22.6865,22.04,22.0746,550800.0],["2012-01-04",21.9188,22.0746,21.7283,21.8899,445200.0],["2012-01-05",21.8322,22.2594,21.5782,22.2074,504600.0],["2012-01-06",22.2478,22.3806,21.9938,22.1959,391300.0],["2012-01-09",22.2363,22.3344,21.8726,22.0458,552600.0],["2012-01-10",22.2478,22.6634,22.2478,22.5133,521300.0],["2012-01-11",22.4037,22.6519,22.2767,22.5653,603500.0],["2012-01-12",22.4556,22.5595,22.242,22.4845,475600.0],["2012-01-13",22.3402,22.4845,22.1381,22.3402,395400.0],["2012-01-17",22.5364,22.7269,22.4094,22.5018,408400.0],["2012-01-18",22.5307,22.7904,22.5191,22.7096,299900.0],["2012-01-19",22.7847,23.131,22.3979,22.9059,786800.0],["2012-01-20",22.8655,23.0444,22.6577,22.9463,470600.0],["2012-01-23",22.9463,23.2984,22.9463,23.2869,444200.0],["2012-01-24",23.183,23.6275,23.1253,23.5871,784800.0],["2012-01-25",23.5986,23.8295,23.4081,23.7891,663100.0],["2012-01-26",23.945,24.1181,23.8872,24.0835,854300.0],["2012-01-27",24.0431,24.4472,24.0142,24.1528,1457600.0],["2012-01-30",23.9796,24.2394,23.8584,24.0777,1143800.0],["2012-01-31",23.7487,24.1643,23.2638,24.0316,1289700.0],["2012-02-01",24.2336,24.4126,23.893,24.0373,1312500.0],["2012-02-02",24.1066,24.2452,23.8699,24.2394,976400.0],["2012-02-03",24.5222,24.9725,24.3952,24.8628,721200.0],["2012-02-06",24.8282,24.9494,24.655,24.8455,357100.0],["2012-02-07",24.7936,24.8455,24.5569,24.7127,471600.0],["2012-02-08",24.7878,25.0187,24.6261,24.9494,678200.0],["2012-02-09",24.9552,25.1861,24.6954,25.1053,6107800.0],["2012-02-10",24.8628,24.9956,24.6897,24.8167,1103700.0],["2012-02-13",25.0533,25.1746,24.9379,25.163,554400.0],["2012-02-14",25.0995,25.0995,24.8744,24.9379,906900.0],["2012-02-15",24.9725,25.0475,24.8109,24.9494,840800.0],["2012-02-16",24.9552,25.4516,24.9379,25.3651,621700.0],["2012-02-17",25.4863,25.5036,24.9956,25.3651,1178500.0],["2012-02-21",25.5151,25.5151,24.7878,24.9206,1389600.0],["2012-02-22",24.7993,25.0302,24.5915,24.5973,953300.0],["2012-02-23",24.6665,25.2554,24.5915,25.2554,870000.0],["2012-02-24",25.2438,25.3939,25.0591,25.2611,392700.0],["2012-02-27",25.0187,25.4112,24.8513,25.3766,667500.0],["2012-02-28",25.3708,25.4228,25.0129,25.0591,614000.0],["2012-02-29",25.1457,25.3997,24.9956,25.3073,1800700.0],["2012-03-01",25.3362,25.8211,25.3073,25.7864,1097100.0],["2012-03-02",25.7229,25.8673,25.4863,25.6941,1039800.0],["2012-03-05",25.6479,25.9885,25.5729,25.9885,958600.0],["2012-03-06",25.8095,25.925,25.6248,25.7229,717800.0],["2012-03-07",25.8384,25.8384,25.5498,25.7749,711900.0],["2012-03-08",25.873,25.8846,25.5151,25.7403,647700.0],["2012-03-09",25.8153,26.0982,25.6941,25.6941,687800.0],["2012-03-12",25.7056,25.9654,25.671,25.7345,601300.0],["2012-03-13",25.9077,26.3926,25.798,26.2367,1001300.0],["2012-03-14",26.179,26.3464,26.0289,26.1501,525500.0],["2012-03-15",26.1386,26.3868,25.9308,26.306,703100.0],["2012-03-16",26.3002,26.4041,26.1155,26.1501,1355000.0],["2012-03-19",26.1905,26.5542,26.0751,26.3464,697700.0],["2012-03-20",26.1848,26.4099,26.1328,26.2829,387600.0],["2012-03-21",26.3233,26.56,26.1905,26.5253,634300.0],["2012-03-22",26.3579,26.3579,25.8326,26.1213,634900.0],["2012-03-23",26.0982,26.7101,26.0982,26.5946,745400.0],["2012-03-26",26.8832,26.9352,26.5542,26.7736,490400.0],["2012-03-27",26.7793,27.0564,26.7274,26.8313,490100.0],["2012-03-28",26.9534,26.9534,26.3834,26.7615,547600.0],["2012-03-29",26.5405,26.7557,26.3311,26.6801,404500.0],["2012-03-30",26.6045,27.1163,26.6045,27.1105,960700.0],["2012-04-02",27.1047,27.4653,27.0174,27.4595,854400.0],["2012-04-03",27.3315,27.506,27.0407,27.1686,574400.0],["2012-04-04",26.8836,27.0756,26.8778,26.9825,686800.0],["2012-04-05",26.8255,26.9709,26.7208,26.9244,405100.0],["2012-04-09",26.4998,26.8953,26.4125,26.6975,484800.0],["2012-04-10",26.779,26.779,26.0752,26.1217,629300.0],["2012-04-11",26.3892,26.4358,26.1333,26.3951,510300.0],["2012-04-12",26.3485,26.6452,26.2264,26.6394,536900.0],["2012-04-13",26.6219,26.9127,26.587,26.7673,605100.0],["2012-04-16",26.9593,27.1105,26.744,27.0407,943000.0],["2012-04-17",27.157,27.378,26.9244,27.3257,1053800.0],["2012-04-18",27.1512,27.2268,26.936,26.9825,711000.0],["2012-04-19",26.936,27.0523,26.6859,26.7673,623200.0],["2012-04-20",27.0232,27.2036,26.8953,27.0872,610600.0],["2012-04-23",26.6626,26.9127,26.587,26.7208,779500.0],["2012-04-24",26.7731,27.2036,26.7208,27.2036,1056000.0],["2012-04-25",27.5002,27.7852,27.3839,27.6805,589800.0],["2012-04-26",27.5409,27.8143,27.4769,27.7154,428700.0],["2012-04-27",27.7736,27.983,27.5002,27.7212,459800.0],["2012-04-30",27.6572,27.7445,27.4595,27.5991,559900.0],["2012-05-01",27.4071,28.268,27.1221,28.0818,852000.0],["2012-05-02",27.8492,28.3436,27.8434,28.2273,630400.0],["2012-05-03",28.2098,28.3378,28.0062,28.0586,529800.0],["2012-05-04",27.9132,28.0237,27.6689,27.8724,674100.0],["2012-05-07",27.7328,28.14,27.6747,28.0644,663600.0],["2012-05-08",27.855,28.1865,27.6921,28.1051,824000.0],["2012-05-09",27.7852,28.4832,27.7678,28.2563,731100.0],["2012-05-10",28.4134,28.4192,27.7852,27.8899,706800.0],["2012-05-11",27.727,28.1924,27.6572,27.9771,328700.0],["2012-05-14",27.6979,27.9771,27.6514,27.727,391500.0],["2012-05-15",27.6863,27.8085,27.4595,27.5816,491000.0],["2012-05-16",27.7096,27.7445,27.3082,27.3257,569000.0],["2012-05-17",27.3257,27.4595,26.4474,26.4532,1044500.0],["2012-05-18",26.4416,26.6626,26.174,26.4358,1262800.0],["2012-05-21",26.4998,26.7848,26.238,26.6975,915300.0],["2012-05-22",26.7382,26.9011,26.5812,26.8255,590300.0],["2012-05-23",26.6161,26.9942,26.366,26.9476,525000.0],["2012-05-24",26.8836,27.0349,26.5637,26.8487,383200.0],["2012-05-25",26.8371,26.9011,26.6161,26.7731,335900.0],["2012-05-29",26.9127,27.3257,26.8371,27.1337,624600.0],["2012-05-30",26.872,26.9767,26.4881,26.5986,540400.0],["2012-05-31",26.5928,26.9476,26.3718,26.7033,806800.0],["2012-06-01",26.2846,26.4881,25.9297,26.1042,596600.0],["2012-06-04",26.1799,26.3195,25.6157,26.081,548800.0],["2012-06-05",26.0403,26.7731,25.9065,26.6045,615500.0],["2012-06-06",26.8895,27.1803,26.6277,27.0756,704900.0],["2012-06-07",27.3781,28.1458,26.6103,26.6336,659400.0],["2012-06-08",26.6277,27.1803,26.587,27.157,505300.0],["2012-06-11",27.442,27.442,26.4998,26.523,442900.0],["2012-06-12",26.6452,26.8138,26.4067,26.7731,405600.0],["2012-06-13",26.6859,27.0174,26.4823,26.6626,1000100.0],["2012-06-14",26.6568,27.1745,26.6568,27.1396,421700.0],["2012-06-15",27.1687,27.5758,27.0232,27.57,824800.0],["2012-06-18",27.3257,27.8143,27.3257,27.7212,1100900.0],["2012-06-19",27.7736,28.2505,27.6165,28.0179,897900.0],["2012-06-20",27.9364,28.0702,27.698,27.8666,576000.0],["2012-06-21",27.8201,27.8608,27.1745,27.2501,595300.0],["2012-06-22",27.4362,27.4362,26.9534,27.1105,6256900.0],["2012-06-25",26.9593,27.221,26.872,27.0232,580800.0],["2012-06-26",27.0989,27.442,27.0232,27.2966,718600.0],["2012-06-27",27.2146,27.5017,27.1443,27.3494,502000.0],["2012-06-28",27.1736,27.6951,27.0271,27.66,536300.0],["2012-06-29",28.0877,28.3749,27.8123,28.369,828100.0],["2012-07-02",28.3925,28.6503,28.3456,28.58,944000.0],["2012-07-03",28.5273,29.2188,28.5273,29.1133,520400.0],["2012-07-05",29.0254,29.2539,28.8964,29.084,509400.0],["2012-07-06",28.8437,29.2305,28.8437,29.2305,272600.0],["2012-07-09",29.3008,29.3066,28.996,29.1484,544300.0],["2012-07-10",29.2656,29.3301,28.7206,28.8144,534500.0],["2012-07-11",28.6855,28.791,28.4862,28.662,409300.0],["2012-07-12",28.4569,28.7558,28.3807,28.5507,520600.0],["2012-07-13",28.5331,28.8964,28.5331,28.8203,613700.0],["2012-07-16",28.832,29.0722,28.7323,29.0312,777600.0],["2012-07-17",29.0664,29.3242,28.8789,29.1543,511700.0],["2012-07-18",29.0019,29.1133,28.5624,28.6503,667400.0],["2012-07-19",28.6152,28.6503,27.8064,27.9823,799400.0],["2012-07-20",27.8416,28.0409,27.5662,27.6717,633400.0],["2012-07-23",27.4841,27.7244,27.3611,27.6365,412000.0],["2012-07-24",27.5369,27.6892,27.3435,27.5017,529300.0],["2012-07-25",27.5662,27.6072,27.2263,27.3142,417500.0],["2012-07-26",27.6189,27.7244,27.3025,27.4666,543000.0],["2012-07-27",27.572,27.9178,27.5134,27.7068,453500.0],["2012-07-30",27.7478,28.035,27.701,27.9588,423200.0],["2012-07-31",27.9119,28.117,27.701,27.742,850200.0],["2012-08-01",27.7947,28.117,27.6541,27.6658,754100.0],["2012-08-02",27.3611,27.6424,26.945,27.6131,794400.0],["2012-08-03",27.8885,28.076,27.7889,27.9881,705000.0],["2012-08-06",27.9823,28.2753,27.9823,28.1405,504100.0],["2012-08-07",28.0877,28.0994,27.6951,27.742,397600.0],["2012-08-08",27.0446,27.4021,27.0153,27.3787,4013300.0],["2012-08-09",27.449,27.6189,27.2849,27.49,671200.0],["2012-08-10",27.5193,27.572,27.4255,27.5252,499200.0],["2012-08-13",27.4783,27.701,27.3669,27.5369,435200.0],["2012-08-14",27.5779,27.6131,27.2321,27.2556,544800.0],["2012-08-15",27.2322,27.5193,27.1384,27.4255,606000.0],["2012-08-16",27.4255,27.531,27.2615,27.5017,432500.0],["2012-08-17",27.4783,27.7185,27.3904,27.5779,457700.0],["2012-08-20",27.5662,27.5779,27.3493,27.4607,506500.0],["2012-08-21",27.5134,27.8416,27.5134,27.7068,718700.0],["2012-08-22",27.6423,27.6599,27.3493,27.6482,460700.0],["2012-08-23",27.5369,27.7889,27.4607,27.6248,431900.0],["2012-08-24",27.5252,27.8006,27.4548,27.6775,360400.0],["2012-08-27",27.783,27.8358,27.5662,27.66,357400.0],["2012-08-28",27.5779,27.8533,27.4666,27.7713,436000.0],["2012-08-29",27.8006,27.9823,27.7478,27.7713,440300.0],["2012-08-30",27.6365,27.8533,27.5779,27.7947,351800.0],["2012-08-31",27.8416,27.9237,27.6131,27.6658,910300.0],["2012-09-04",27.5955,27.8475,27.449,27.7596,570300.0],["2012-09-05",27.7654,27.8651,27.6072,27.66,448600.0],["2012-09-06",27.6951,27.9061,27.6951,27.8475,317900.0],["2012-09-07",27.9764,28.0233,27.7771,27.8709,250700.0],["2012-09-10",27.7478,27.9061,27.6424,27.8064,318700.0],["2012-09-11",27.7596,28.0584,27.7537,28.0291,277500.0],["2012-09-12",28.0467,28.2342,27.8826,28.1874,247300.0],["2012-09-13",28.1874,28.5624,28.1053,28.5097,465100.0],["2012-09-14",28.5272,28.9375,28.4804,28.6796,343400.0],["2012-09-17",28.662,28.914,28.5683,28.5683,262100.0],["2012-09-18",28.5331,28.5448,28.1053,28.2049,553900.0],["2012-09-19",28.246,28.246,27.8416,27.8416,656000.0],["2012-09-20",27.6834,27.6951,27.0974,27.2322,1075500.0],["2012-09-21",27.3318,27.4959,27.2673,27.3611,1138900.0],["2012-09-24",27.2849,27.3904,27.1501,27.2087,550800.0],["2012-09-25",27.2322,27.3083,26.7575,26.7633,713500.0],["2012-09-26",26.8637,27.0055,26.4799,26.5685,905400.0],["2012-09-27",26.6866,26.7929,26.4149,26.5803,1077700.0],["2012-09-28",26.474,26.5035,26.2968,26.4444,1127700.0],["2012-10-01",26.5035,26.5448,25.9838,26.3204,730100.0],["2012-10-02",26.6393,27.0055,26.3972,26.9818,958200.0],["2012-10-03",26.9464,27.6137,26.8992,27.4543,1490900.0],["2012-10-04",27.5901,27.8795,27.2771,27.6255,941900.0],["2012-10-05",27.661,27.7909,27.531,27.7377,616400.0],["2012-10-08",27.5724,27.8854,27.5724,27.8736,715900.0],["2012-10-09",27.8499,28.0212,27.7318,27.8736,856400.0],["2012-10-10",27.8677,27.9739,27.6314,27.9149,568800.0],["2012-10-11",27.9444,28.1275,27.7436,27.7436,854500.0],["2012-10-12",27.7673,27.7968,27.3066,27.3834,866800.0],["2012-10-15",27.4011,27.5015,27.3303,27.4543,758800.0],["2012-10-16",27.5901,27.6432,27.4779,27.5369,679500.0],["2012-10-17",27.5369,27.8676,27.3539,27.7259,577400.0],["2012-10-18",27.7318,28.1216,27.6964,28.0625,517700.0],["2012-10-19",27.9976,28.2397,27.6551,27.72,397500.0],["2012-10-22",27.6432,27.7554,27.3775,27.4661,302500.0],["2012-10-23",27.2771,27.4366,26.9996,27.348,320400.0],["2012-10-24",27.3539,27.3952,26.9936,27.0409,366100.0],["2012-10-25",27.1177,27.2417,26.6216,26.7752,670200.0],["2012-10-26",26.8578,26.8578,26.1728,26.4799,768000.0],["2012-10-31",26.4681,26.474,25.659,26.2259,1844800.0],["2012-11-01",26.2259,26.6275,26.1374,26.35,710800.0],["2012-11-02",26.4326,26.7161,26.3027,26.5685,912800.0],["2012-11-05",26.5448,26.7456,26.3322,26.5685,1527700.0],["2012-11-06",26.657,26.7338,26.35,26.5507,508900.0],["2012-11-07",26.4267,26.6629,26.3559,26.4444,529800.0],["2012-11-08",26.4031,26.5035,25.9956,26.0074,582300.0],["2012-11-09",25.9838,26.4267,25.8716,26.3027,1342600.0],["2012-11-12",26.161,26.161,25.8421,25.9661,568900.0],["2012-11-13",25.8775,26.0429,25.8185,25.8362,683600.0],["2012-11-14",25.8834,25.9956,24.9858,25.0803,1178700.0],["2012-11-15",25.098,25.3697,24.8913,25.1275,786600.0],["2012-11-16",25.1807,25.2752,24.9208,25.2693,399600.0],["2012-11-19",25.3933,25.724,25.346,25.6649,375200.0],["2012-11-20",25.6708,26.0606,25.4701,26.0488,584600.0],["2012-11-21",26.0252,26.1315,25.8362,25.9071,398900.0],["2012-11-23",26.0252,26.1197,25.8303,26.1197,216900.0],["2012-11-26",25.9779,26.3323,25.9779,26.2614,466500.0],["2012-11-27",26.3559,26.6157,25.972,26.22,612400.0],["2012-11-28",26.1964,26.3204,25.8598,26.2496,727900.0],["2012-11-29",26.3441,26.6098,26.2437,26.5685,930700.0],["2012-11-30",26.5685,26.7161,26.4208,26.6334,767300.0],["2012-12-03",26.9877,27.1826,26.8814,27.0055,776200.0],["2012-12-04",27.0114,27.3657,26.8578,27.3303,863800.0],["2012-12-05",27.3598,27.3598,26.9759,27.2417,627400.0],["2012-12-06",27.218,27.4897,27.2062,27.3184,677800.0],["2012-12-07",27.3775,27.4365,27.3007,27.3775,388500.0],["2012-12-10",27.2948,27.4779,27.2003,27.348,387200.0],["2012-12-11",27.4366,27.6551,27.3598,27.4306,301800.0],["2012-12-12",27.4188,27.5547,27.0645,27.3716,513600.0],["2012-12-13",27.3716,27.4247,27.224,27.3539,613400.0],["2012-12-14",27.3539,27.4956,27.1826,27.218,756300.0],["2012-12-17",27.3125,27.3893,27.0881,27.1649,724300.0],["2012-12-18",27.1531,27.3362,27.0704,27.3184,554100.0],["2012-12-19",27.4956,27.7082,27.3716,27.3952,636800.0],["2012-12-20",27.4129,28.0507,27.3539,28.0153,752900.0],["2012-12-21",27.7554,27.9798,27.6905,27.8263,689000.0],["2012-12-24",27.968,28.222,27.9149,27.9799,314000.0],["2012-12-26",28.0153,28.0153,27.6787,27.8972,247600.0],["2012-12-27",28.0459,28.1708,27.5223,27.9448,281400.0],["2012-12-28",27.8258,27.9626,27.7187,27.7187,304400.0],["2012-12-31",27.7544,28.2898,27.7365,28.1828,659100.0],["2013-01-02",28.6528,28.6766,28.0876,28.4743,630300.0],["2013-01-03",28.4981,28.6587,28.3791,28.51,647400.0],["2013-01-04",28.5338,28.7242,28.4445,28.6885,401000.0],["2013-01-07",28.6171,28.9383,28.6171,28.8431,245500.0],["2013-01-08",28.8253,28.8967,28.6885,28.7658,186400.0],["2013-01-09",28.861,29.0871,28.7599,29.0573,503800.0],["2013-01-10",29.2715,29.2715,28.9205,29.0811,460200.0],["2013-01-11",29.0633,29.0633,28.6647,28.9859,324800.0],["2013-01-14",28.9443,29.0335,28.8848,28.9443,280600.0],["2013-01-15",28.7182,29.1644,28.7182,29.1347,370900.0],["2013-01-16",28.9681,29.0514,28.8074,28.9383,293100.0],["2013-01-17",29.1049,29.1823,28.9324,29.1168,272500.0],["2013-01-18",29.1347,29.3667,29.1287,29.3667,396900.0],["2013-01-22",29.2775,29.6285,29.2358,29.5749,483800.0],["2013-01-23",29.569,29.6285,29.4321,29.5749,188500.0],["2013-01-24",29.5392,29.688,29.3608,29.5452,336700.0],["2013-01-25",29.5392,29.8367,29.456,29.8129,389100.0],["2013-01-28",29.801,29.8427,29.5511,29.7296,411300.0],["2013-01-29",29.7296,29.9498,29.6344,29.92,252100.0],["2013-01-30",29.807,29.92,29.5571,29.7356,419100.0],["2013-01-31",29.8248,29.92,29.212,29.688,936300.0],["2013-02-01",29.7296,30.0211,29.5987,29.807,415900.0],["2013-02-04",29.8189,30.2115,29.7475,30.1937,735500.0],["2013-02-05",30.2353,30.3008,29.9081,30.0628,550300.0],["2013-02-06",29.9379,30.3365,29.7951,30.1282,361400.0],["2013-02-07",30.1401,30.271,30.0211,30.2056,335300.0],["2013-02-08",30.2115,30.5983,30.152,30.5685,380200.0],["2013-02-11",30.4793,30.5804,30.3484,30.5328,367300.0],["2013-02-12",30.5268,30.6458,30.4971,30.6458,490800.0],["2013-02-13",30.5625,30.6994,30.5506,30.6994,309500.0],["2013-02-14",30.6042,30.7351,30.5387,30.6458,213300.0],["2013-02-15",30.5923,30.7827,30.4079,30.5983,314400.0],["2013-02-19",30.4852,30.9552,30.4614,30.9552,422300.0],["2013-02-20",30.9195,31.2051,30.7172,30.8303,493400.0],["2013-02-21",30.7589,30.8422,30.3543,30.5388,546100.0],["2013-02-22",30.9612,31.104,30.8719,30.9374,764900.0],["2013-02-25",30.985,31.0266,30.4852,30.4852,781000.0],["2013-02-26",30.741,30.9552,30.4317,30.6399,555300.0],["2013-02-27",30.6042,31.217,30.5685,31.0266,662100.0],["2013-02-28",30.9731,31.4014,30.9255,31.3895,11855100.0],["2013-03-01",31.217,31.4371,31.0266,31.4133,1361400.0],["2013-03-04",31.3003,31.806,31.2408,31.7882,806700.0],["2013-03-05",31.9547,32.1689,31.7227,32.0321,451900.0],["2013-03-06",32.1094,32.1808,31.7822,32.1094,549900.0],["2013-03-07",32.0975,32.1987,31.8774,31.9666,547800.0],["2013-03-08",31.9785,32.1392,31.6989,32.1213,349500.0],["2013-03-11",32.1273,32.1451,31.8417,31.8893,473500.0],["2013-03-12",32.0142,32.0142,31.574,31.6513,687000.0],["2013-03-13",31.6989,31.7763,31.5621,31.693,854700.0],["2013-03-14",31.7286,32.1511,31.693,32.0856,377300.0],["2013-03-15",31.9845,32.0321,31.7822,31.8893,1206500.0],["2013-03-18",31.687,31.9488,31.3598,31.449,1155600.0],["2013-03-19",31.5323,31.5561,31.0564,31.2765,482800.0],["2013-03-20",31.4371,31.4431,31.1753,31.2824,472200.0],["2013-03-21",31.211,31.3836,31.0266,31.0504,604800.0],["2013-03-22",31.217,31.3538,30.9493,30.9969,768000.0],["2013-03-25",31.1991,31.2705,30.9552,31.0266,622200.0],["2013-03-26",31.1644,31.398,31.1584,31.2902,417100.0],["2013-03-27",31.2003,31.2602,30.9607,31.2362,420700.0],["2013-03-28",31.2662,31.4279,31.1763,31.386,494600.0],["2013-04-01",31.4519,31.5717,31.3021,31.4519,532200.0],["2013-04-02",31.4519,31.6795,31.4099,31.5118,359100.0],["2013-04-03",31.5238,31.6136,31.1764,31.2542,358500.0],["2013-04-04",31.3441,31.7993,31.3021,31.7753,358400.0],["2013-04-05",31.404,31.8352,31.368,31.7873,443900.0],["2013-04-08",31.7514,31.9251,31.4998,31.8771,532600.0],["2013-04-09",31.8951,31.973,31.6795,31.7274,445200.0],["2013-04-10",31.8113,32.2365,31.7454,32.1048,654700.0],["2013-04-11",32.0688,32.6977,32.0688,32.3623,567400.0],["2013-04-12",32.3084,32.6019,32.2006,32.5899,418000.0],["2013-04-15",32.3923,32.5779,31.937,32.0269,582400.0],["2013-04-16",32.1047,32.6378,31.979,32.6259,498400.0],["2013-04-17",32.3803,32.4102,32.0089,32.2425,427400.0],["2013-04-18",32.2545,32.3204,31.8951,32.2665,419900.0],["2013-04-19",32.3803,32.6139,32.2545,32.5959,319900.0],["2013-04-22",32.6678,32.7037,32.2365,32.56,256500.0],["2013-04-23",32.7097,32.8655,32.566,32.7756,287100.0],["2013-04-24",32.8175,33.1769,32.7816,33.111,433800.0],["2013-04-25",33.0931,33.1949,32.6378,32.8655,262500.0],["2013-04-26",32.8056,32.8954,32.4641,32.6738,397700.0],["2013-04-29",32.8295,33.1649,32.6498,33.0511,338700.0],["2013-04-30",33.2728,33.8957,33.1769,33.8957,640600.0],["2013-05-01",33.4824,34.3329,33.2967,33.4764,516800.0],["2013-05-02",33.4584,33.8538,33.4584,33.7819,414200.0],["2013-05-03",33.9136,34.0814,33.8058,33.9436,535200.0],["2013-05-06",33.8897,34.1772,33.8657,33.9915,269200.0],["2013-05-07",33.9376,34.3269,33.9376,34.291,223700.0],["2013-05-08",34.3269,34.6564,34.2251,34.5785,502300.0],["2013-05-09",34.6683,34.6683,34.291,34.4886,412300.0],["2013-05-10",34.6025,34.6983,34.279,34.6863,284400.0],["2013-05-13",34.7522,34.866,34.5905,34.7402,246300.0],["2013-05-14",34.7881,35.1954,34.7881,34.89,362000.0],["2013-05-15",34.896,35.3033,34.6803,35.2973,440300.0],["2013-05-16",35.2134,35.5129,34.866,35.0158,288200.0],["2013-05-17",35.1895,35.2973,34.9798,35.1415,240900.0],["2013-05-20",35.1475,35.3272,35.0457,35.1715,415100.0],["2013-05-21",35.2194,35.8244,35.2194,35.6866,394100.0],["2013-05-22",35.8064,36.0999,34.5066,34.6743,566700.0],["2013-05-23",34.4767,34.5665,33.8358,34.309,340800.0],["2013-05-24",34.1353,34.2551,33.6142,34.1532,325400.0],["2013-05-28",34.4707,34.5006,33.3925,33.5962,355800.0],["2013-05-29",33.3147,33.3985,32.3923,32.6438,929100.0],["2013-05-30",32.1407,32.7696,32.0149,32.0928,985100.0],["2013-05-31",31.967,32.3024,31.6615,31.6915,607100.0],["2013-06-03",31.6735,32.0508,31.3201,31.6975,614000.0],["2013-06-04",31.7693,31.8053,31.368,31.374,542100.0],["2013-06-05",31.356,31.5058,30.829,30.9967,354400.0],["2013-06-06",30.9847,31.7574,30.7391,31.7574,473200.0],["2013-06-07",32.0449,32.0449,31.374,31.6735,352000.0],["2013-06-10",31.7693,31.8172,31.4339,31.6016,451500.0],["2013-06-11",31.404,31.6735,30.9787,31.0086,459500.0],["2013-06-12",31.2363,31.2363,30.7092,30.835,643400.0],["2013-06-13",30.829,31.6376,30.7391,31.6316,1033000.0],["2013-06-14",31.6376,32.1108,31.4878,31.9191,777500.0],["2013-06-17",32.0089,32.2306,31.6076,31.8233,508900.0],["2013-06-18",31.8412,32.2365,31.5597,31.943,439800.0],["2013-06-19",31.985,32.0329,30.8769,31.0985,466500.0],["2013-06-20",30.829,30.829,29.9125,30.0144,847800.0],["2013-06-21",30.1881,30.7271,29.9305,30.4217,975300.0],["2013-06-24",29.9844,31.0087,29.4933,30.2899,493800.0],["2013-06-25",30.5534,30.7211,30.1282,30.5175,419200.0],["2013-06-26",30.813,31.4403,30.7587,31.2473,612800.0],["2013-06-27",31.4463,32.0735,31.4041,31.9951,445800.0],["2013-06-28",31.9649,32.2725,31.6996,31.971,619600.0],["2013-07-01",32.17,32.4595,31.965,32.2424,588800.0],["2013-07-02",32.2062,32.6646,32.17,32.5078,551400.0],["2013-07-03",32.4354,32.4957,32.0012,32.3027,258300.0],["2013-07-05",32.351,32.4414,31.5428,32.351,339300.0],["2013-07-08",32.3811,32.7369,32.1157,32.17,297900.0],["2013-07-09",32.3268,32.8455,32.3268,32.6103,491400.0],["2013-07-10",32.6103,32.6585,32.2424,32.5258,282500.0],["2013-07-11",32.9902,33.3581,32.9118,33.1048,404400.0],["2013-07-12",33.135,33.2255,32.7369,32.9118,292300.0],["2013-07-15",32.936,33.2496,32.9239,33.0506,167500.0],["2013-07-16",33.0325,33.1772,32.7309,32.7671,336800.0],["2013-07-17",32.942,33.3159,32.8093,33.2918,310600.0],["2013-07-18",33.3461,33.6778,33.2677,33.6416,190400.0],["2013-07-19",33.6476,33.7562,33.3401,33.4064,318900.0],["2013-07-22",33.4305,33.6899,33.322,33.6537,170300.0],["2013-07-23",33.7743,33.8105,33.4124,33.5934,230300.0],["2013-07-24",33.6959,33.6959,32.5138,32.6103,371800.0],["2013-07-25",32.5801,32.8033,32.4475,32.7309,306400.0],["2013-07-26",32.6525,33.1109,32.6284,32.8696,300300.0],["2013-07-29",32.8636,32.8817,32.2484,32.2665,355000.0],["2013-07-30",32.4113,32.7249,31.784,32.158,402000.0],["2013-07-31",32.2062,32.2364,31.2533,31.5669,448500.0],["2013-08-01",31.5669,32.0976,31.5669,31.7901,695000.0],["2013-08-02",31.772,31.9227,31.3618,31.4161,357800.0],["2013-08-05",31.392,31.5669,31.1266,31.392,194100.0],["2013-08-06",31.3679,31.5548,31.0301,31.0603,324700.0],["2013-08-07",30.9759,31.1086,30.801,30.8794,693300.0],["2013-08-08",31.0241,31.0904,30.6803,30.8371,333400.0],["2013-08-09",30.7165,31.1568,30.614,30.9879,329700.0],["2013-08-12",30.9879,30.9879,30.608,30.813,174300.0],["2013-08-13",30.807,30.807,30.234,30.3366,233600.0],["2013-08-14",30.2159,30.5959,30.1195,30.4994,398900.0],["2013-08-15",30.1436,30.5295,29.6611,29.8782,1192700.0],["2013-08-16",29.7455,29.8722,28.8107,28.9675,431000.0],["2013-08-19",29.0278,29.1122,28.6961,28.7866,332700.0],["2013-08-20",28.8288,29.7757,28.8288,29.649,517200.0],["2013-08-21",29.4982,29.8058,29.1002,29.3776,428000.0],["2013-08-22",29.45,29.6611,29.2509,29.655,268400.0],["2013-08-23",29.7274,30.0712,29.5344,30.041,365400.0],["2013-08-26",30.1315,30.3185,29.9204,30.029,262300.0],["2013-08-27",29.7998,30.1556,29.5766,29.842,231100.0],["2013-08-28",29.7817,30.0471,29.5405,29.7334,462200.0],["2013-08-29",29.7274,29.7938,29.5405,29.7334,259400.0],["2013-08-30",29.7998,29.9988,29.3716,29.4258,308400.0],["2013-09-03",29.6369,29.7998,28.6599,29.0037,750500.0],["2013-09-04",29.0941,29.4862,29.0338,29.4319,444300.0],["2013-09-05",29.4258,29.7696,29.2389,29.2751,307100.0],["2013-09-06",29.8601,30.035,29.6309,29.7334,695300.0],["2013-09-09",29.8782,30.2762,29.5827,30.2642,296100.0],["2013-09-10",30.5356,30.8371,30.2642,30.8251,555300.0],["2013-09-11",30.7768,30.9155,30.4813,30.9155,484500.0],["2013-09-12",30.4692,30.5657,30.0169,30.0832,5552500.0],["2013-09-13",30.1436,30.234,30.0048,30.1013,892300.0],["2013-09-16",30.4391,30.5477,30.1918,30.4813,769000.0],["2013-09-17",30.4511,30.626,30.1496,30.2159,546000.0],["2013-09-18",30.1436,31.2714,30.029,31.2653,895000.0],["2013-09-19",31.2593,31.8745,30.9879,31.012,545300.0],["2013-09-20",31.0724,31.1568,30.4994,30.6984,1321900.0],["2013-09-23",30.6924,31.0,30.3969,30.4331,605600.0],["2013-09-24",30.4331,30.4873,30.1496,30.1737,822400.0],["2013-09-25",30.2883,30.5416,30.0471,30.4873,532900.0],["2013-09-26",30.7424,30.8578,30.3051,30.5359,564200.0],["2013-09-27",30.4145,30.6331,30.3234,30.5845,315900.0],["2013-09-30",30.4327,30.7424,30.1958,30.3355,784100.0],["2013-10-01",30.2809,31.0218,30.2201,30.6635,997600.0],["2013-10-02",30.6088,30.8153,30.1594,30.6695,520800.0],["2013-10-03",30.5541,30.6331,29.6735,29.8375,1139300.0],["2013-10-04",29.8861,30.1473,29.7282,30.1169,648900.0],["2013-10-07",29.9407,30.463,29.8132,30.4448,749900.0],["2013-10-08",30.3598,30.6392,30.2019,30.2262,767300.0],["2013-10-09",30.2383,30.5359,30.1412,30.2566,485800.0],["2013-10-10",30.4813,31.0218,30.4266,31.0036,953200.0],["2013-10-11",31.0035,31.3254,30.7849,31.3133,1066500.0],["2013-10-14",31.204,31.3983,31.0218,31.289,588200.0],["2013-10-15",31.1918,31.459,31.0218,31.21,566100.0],["2013-10-16",31.2647,31.6655,31.1857,31.6412,359900.0],["2013-10-17",31.4833,32.4733,31.459,32.4247,640600.0],["2013-10-18",32.6008,32.6312,32.0239,32.1635,489400.0],["2013-10-21",32.2364,32.2364,31.8356,31.9692,396700.0],["2013-10-22",32.0724,32.4672,31.7566,32.3397,616200.0],["2013-10-23",32.3032,32.3579,32.0421,32.3093,498900.0],["2013-10-24",32.2668,32.3579,32.1453,32.2729,354600.0],["2013-10-25",32.3093,32.7405,32.3093,32.698,513100.0],["2013-10-28",32.7587,32.7587,32.2425,32.4854,383700.0],["2013-10-29",32.6008,32.8377,31.6655,32.8194,686900.0],["2013-10-30",32.7648,32.8923,32.2911,32.4247,617400.0],["2013-10-31",32.3336,32.5704,32.1149,32.285,506900.0],["2013-11-01",32.2728,32.4915,31.8842,32.4065,737500.0],["2013-11-04",32.5462,32.5765,32.1878,32.3943,481200.0],["2013-11-05",32.2243,32.3214,31.6655,31.7688,351900.0],["2013-11-06",31.8842,32.0421,31.5623,31.6412,393000.0],["2013-11-07",31.6777,31.702,31.1129,31.1918,497100.0],["2013-11-08",31.0582,31.3194,30.3173,30.9246,466500.0],["2013-11-11",30.9975,31.1857,30.8639,31.0704,398200.0],["2013-11-12",31.0886,31.0886,30.4873,30.627,438400.0],["2013-11-13",30.5602,31.1614,30.5055,31.1493,355700.0],["2013-11-14",31.2465,31.6291,31.2222,31.3011,220000.0],["2013-11-15",31.4044,31.5501,31.2343,31.4833,301700.0],["2013-11-18",31.4712,31.9267,31.2586,31.6655,557500.0],["2013-11-19",31.5562,31.6959,31.2465,31.3922,359900.0],["2013-11-20",31.3558,31.6838,30.7728,30.9489,326500.0],["2013-11-21",30.961,31.1068,30.7242,31.1007,660000.0],["2013-11-22",31.0461,31.0521,30.6149,30.9367,750900.0],["2013-11-25",31.04,31.04,30.706,30.7606,449600.0],["2013-11-26",30.7242,30.8214,30.5481,30.6635,510800.0],["2013-11-27",30.6574,30.9064,30.5845,30.8942,236400.0],["2013-11-29",30.9732,30.9732,30.5541,30.5784,172800.0],["2013-12-02",30.5055,31.0521,30.2565,30.6938,370700.0],["2013-12-03",30.627,30.8821,30.3477,30.791,519000.0],["2013-12-04",30.6392,30.8396,30.378,30.6392,489300.0],["2013-12-05",30.5481,30.7363,30.2991,30.706,537500.0],["2013-12-06",31.0886,31.1372,30.7485,30.9246,436700.0],["2013-12-09",30.955,31.1129,30.706,30.9732,786800.0],["2013-12-10",30.9064,31.2161,30.8882,30.9793,740700.0],["2013-12-11",30.9246,31.0096,30.0926,30.129,753300.0],["2013-12-12",30.1169,30.1776,29.7646,29.7707,502000.0],["2013-12-13",29.8496,30.2626,29.6067,29.6917,1076500.0],["2013-12-16",29.8618,29.9711,29.6857,29.8497,750600.0],["2013-12-17",29.8557,30.3902,29.7464,30.2566,518200.0],["2013-12-18",30.3598,31.2708,29.7282,31.1432,1284500.0],["2013-12-19",30.9307,30.9975,30.4387,30.5238,745200.0],["2013-12-20",30.208,31.7384,30.0804,30.5481,1228600.0],["2013-12-23",30.706,30.706,30.4813,30.5845,869600.0],["2013-12-24",30.6695,30.8335,30.5116,30.6938,479200.0],["2013-12-26",30.8092,30.9246,30.6027,30.7242,330700.0],["2013-12-27",30.7303,30.8343,30.4245,30.7242,280600.0],["2013-12-30",30.767,30.871,30.6753,30.7609,313100.0],["2013-12-31",30.4551,30.8343,30.4551,30.6875,439500.0],["2014-01-02",30.5774,30.8771,30.4062,30.7364,523400.0],["2014-01-03",30.6386,30.8526,30.4857,30.7731,520100.0],["2014-01-06",30.8954,31.1339,30.7425,30.8771,442200.0],["2014-01-07",31.1095,31.3052,30.8343,31.2012,1312300.0],["2014-01-08",31.1706,31.4152,30.9076,31.1951,667600.0],["2014-01-09",31.2257,31.2807,30.767,30.9627,399100.0],["2014-01-10",31.0972,31.4152,31.0055,31.3113,253600.0],["2014-01-13",31.1767,31.3908,30.8954,31.0055,395600.0],["2014-01-14",31.0789,31.3113,30.9627,31.2257,357500.0],["2014-01-15",31.2073,31.4703,31.1828,31.403,477400.0],["2014-01-16",31.4275,31.666,31.1767,31.5987,367400.0],["2014-01-17",31.6354,31.7394,31.4458,31.5192,433300.0],["2014-01-21",31.7027,32.143,31.5865,31.9779,521500.0],["2014-01-22",32.0146,32.2286,31.9228,32.1858,709100.0],["2014-01-23",32.0879,32.1919,31.9595,31.9962,412500.0],["2014-01-24",31.8617,32.143,31.4703,31.5865,372700.0],["2014-01-27",31.5804,31.825,31.3113,31.403,267500.0],["2014-01-28",31.5009,31.8372,31.4397,31.7332,333000.0],["2014-01-29",31.458,31.7332,31.4397,31.5804,699500.0],["2014-01-30",31.7944,32.1369,31.7088,32.0023,391400.0],["2014-01-31",31.6171,32.4671,31.6171,32.2898,671500.0],["2014-02-03",32.2408,32.2408,31.5865,31.666,1150900.0],["2014-02-04",31.562,33.152,31.5314,32.5405,1123500.0],["2014-02-05",32.4488,32.6811,32.3815,32.6689,668100.0],["2014-02-06",32.675,33.2254,32.6261,33.2193,473200.0],["2014-02-07",33.2805,33.7575,33.2315,33.5679,775600.0],["2014-02-10",33.6474,34.3629,33.3172,34.3446,898600.0],["2014-02-11",34.2773,34.7054,34.106,34.6442,1000100.0],["2014-02-12",34.6075,34.7971,34.4546,34.7849,812200.0],["2014-02-13",34.5525,34.7726,34.4669,34.5708,630100.0],["2014-02-14",34.4852,34.8583,34.4302,34.6564,661600.0],["2014-02-18",34.736,35.0295,34.5097,34.9561,525300.0],["2014-02-19",34.9378,35.5371,34.7665,35.3169,643500.0],["2014-02-20",35.3597,35.586,35.054,35.1518,768900.0],["2014-02-21",35.2068,35.3047,34.9255,35.005,1320700.0],["2014-02-24",35.0173,35.3659,34.8216,34.8216,561600.0],["2014-02-25",34.7726,35.2252,34.7543,34.9745,628900.0],["2014-02-26",35.0234,35.1763,34.8032,34.9194,493100.0],["2014-02-27",34.9622,35.1518,34.5525,34.7604,534900.0],["2014-02-28",34.6992,35.3169,34.6626,35.1763,530900.0],["2014-03-03",34.9561,35.2129,34.791,34.9439,451200.0],["2014-03-04",35.1273,35.482,35.0968,35.2558,620700.0],["2014-03-05",35.2741,35.3903,34.9133,35.2068,319900.0],["2014-03-06",35.268,35.5248,34.8277,35.4943,666500.0],["2014-03-07",35.2007,35.4759,35.1763,35.2802,1266500.0],["2014-03-10",35.3169,35.3964,34.9255,35.164,626600.0],["2014-03-11",35.0478,35.372,35.0478,35.2986,783600.0],["2014-03-12",35.164,35.427,35.1518,35.3842,637300.0],["2014-03-13",35.3536,35.3964,34.9867,35.3842,383500.0],["2014-03-14",35.3475,35.8428,35.3475,35.5248,438500.0],["2014-03-17",35.745,35.9162,35.6349,35.849,795600.0],["2014-03-18",35.8,36.2159,35.5799,36.2098,656300.0],["2014-03-19",36.0752,36.4055,35.4698,35.6899,1090900.0],["2014-03-20",35.7267,35.7695,35.1701,35.6777,853100.0],["2014-03-21",35.7267,36.167,35.7267,35.9896,816900.0],["2014-03-24",36.2404,36.2832,35.1518,35.4148,957800.0],["2014-03-25",35.6166,35.9529,35.5615,35.7633,429200.0],["2014-03-26",35.9346,35.9346,35.4698,35.6043,543900.0],["2014-03-27",35.592,35.8874,35.4382,35.8812,653000.0],["2014-03-28",35.9858,36.2134,35.6597,35.7151,684400.0],["2014-03-31",35.8997,36.3919,35.5428,36.0412,602600.0],["2014-04-01",36.0658,36.2996,35.8935,36.275,747000.0],["2014-04-02",36.1519,36.3672,36.0289,36.1334,536500.0],["2014-04-03",36.1519,36.2934,35.9181,36.1827,572800.0],["2014-04-04",36.3303,36.398,36.0596,36.2319,362600.0],["2014-04-07",36.2196,36.558,36.0535,36.1088,499800.0],["2014-04-08",36.0227,36.2381,35.8135,36.1765,784900.0],["2014-04-09",36.3611,36.3611,35.9243,36.1088,343000.0],["2014-04-10",36.0596,36.3611,35.6905,35.8074,424400.0],["2014-04-11",35.7089,35.955,35.4198,35.4628,380400.0],["2014-04-14",35.6782,35.7089,35.2475,35.4997,375200.0],["2014-04-15",35.592,35.8074,35.389,35.752,493000.0],["2014-04-16",35.8381,36.3857,35.7951,36.355,410900.0],["2014-04-17",36.2319,36.2688,35.9243,36.1334,229500.0],["2014-04-21",36.1396,36.5211,35.9981,36.2996,348700.0],["2014-04-22",36.4411,36.5395,36.1335,36.3242,346100.0],["2014-04-23",36.3057,36.4288,35.9735,36.0904,434000.0],["2014-04-24",36.195,36.5211,35.9612,36.5211,277100.0],["2014-04-25",36.4903,36.4903,36.115,36.1334,232400.0],["2014-04-28",36.2811,36.3796,35.8812,36.1888,274300.0],["2014-04-29",36.3303,36.5088,36.2442,36.4657,316800.0],["2014-04-30",36.4411,36.6503,36.2504,36.6503,427700.0],["2014-05-01",36.7241,37.1179,36.3611,36.9148,537200.0],["2014-05-02",36.8225,37.4193,36.7179,37.1609,511000.0],["2014-05-05",37.044,37.2963,36.7856,37.284,422800.0],["2014-05-06",37.1978,37.3393,36.9271,37.0194,464100.0],["2014-05-07",37.1424,37.3332,36.9886,37.2901,474400.0],["2014-05-08",37.2532,37.6716,37.1363,37.2963,437600.0],["2014-05-09",37.2655,37.5362,37.124,37.5301,342300.0],["2014-05-12",37.7331,37.7454,37.4686,37.6593,374600.0],["2014-05-13",37.6347,37.9546,37.1732,37.2717,270300.0],["2014-05-14",37.2655,37.3639,37.0317,37.2717,514500.0],["2014-05-15",37.1917,37.2594,36.7733,37.2348,371200.0],["2014-05-16",37.2101,37.7085,37.0809,37.7023,477200.0],["2014-05-19",37.647,37.7516,37.3332,37.6593,656200.0],["2014-05-20",37.5854,37.8131,37.3455,37.5978,489400.0],["2014-05-21",37.6531,37.7516,37.2655,37.4378,428600.0],["2014-05-22",37.327,37.4747,36.921,37.0133,514300.0],["2014-05-23",37.1548,37.3762,37.044,37.2163,494400.0],["2014-05-27",37.2224,37.5608,37.204,37.487,598800.0],["2014-05-28",37.4685,37.487,36.8533,36.8656,613900.0],["2014-05-29",36.9702,37.2409,36.8779,37.1978,424000.0],["2014-05-30",37.2224,37.4932,37.1548,37.2717,596400.0],["2014-06-02",37.3332,37.7208,37.2348,37.6962,660500.0],["2014-06-03",37.6408,37.6408,37.2594,37.3209,526300.0],["2014-06-04",37.2963,37.4501,37.2471,37.3763,586700.0],["2014-06-05",37.4501,38.3422,37.1917,38.2807,810800.0],["2014-06-06",38.3545,38.4776,38.1761,38.3914,666600.0],["2014-06-09",38.3729,38.5329,38.0407,38.1945,632100.0],["2014-06-10",38.1269,38.4591,37.6962,37.9054,430300.0],["2014-06-11",37.8377,38.01,37.7085,37.9361,469600.0],["2014-06-12",37.8684,38.0592,37.5239,37.9423,439600.0],["2014-06-13",37.9792,38.1453,37.6593,37.9731,298500.0],["2014-06-16",37.9669,38.053,37.5485,37.6654,378200.0],["2014-06-17",37.6716,37.7946,37.4809,37.6347,722400.0],["2014-06-18",37.6839,37.9484,37.487,37.8377,553100.0],["2014-06-19",37.9607,38.3668,37.7208,38.2622,458900.0],["2014-06-20",38.213,38.4345,37.9977,38.3976,825700.0],["2014-06-23",38.3914,38.6867,38.3914,38.4652,424400.0],["2014-06-24",38.3607,38.6314,38.213,38.4345,330200.0],["2014-06-25",38.3976,38.5268,38.2438,38.2684,425500.0],["2014-06-26",38.2251,38.2251,37.9033,38.1137,544700.0],["2014-06-27",38.0766,38.5406,37.8971,38.5159,424200.0],["2014-06-30",38.4849,38.5468,38.2312,38.5344,627600.0],["2014-07-01",38.5777,38.7819,38.3426,38.6272,506100.0],["2014-07-02",38.5035,38.6396,38.3488,38.5097,294400.0],["2014-07-03",38.522,38.6087,38.2189,38.3241,218400.0],["2014-07-07",38.1879,38.4478,38.0951,38.355,432700.0],["2014-07-08",38.3612,38.5406,38.1941,38.355,498100.0],["2014-07-09",38.4787,38.5777,38.1137,38.3797,644300.0],["2014-07-10",38.0704,38.6705,37.9528,38.522,319900.0],["2014-07-11",38.522,38.621,38.3179,38.5097,286000.0],["2014-07-14",38.621,39.0356,38.454,38.9366,449100.0],["2014-07-15",38.8685,39.1098,38.7448,38.9613,335500.0],["2014-07-16",39.0232,39.1593,38.5901,38.8314,515300.0],["2014-07-17",38.7943,38.9923,38.4416,38.5097,258600.0],["2014-07-18",38.5715,39.0913,38.4354,39.0541,393700.0],["2014-07-21",38.9923,39.0789,38.6767,38.8252,326100.0],["2014-07-22",39.048,39.147,38.3859,38.9861,864100.0],["2014-07-23",39.0046,39.0789,38.85,38.9242,247500.0],["2014-07-24",38.9057,39.0727,38.7262,38.7819,347700.0],["2014-07-25",38.6953,38.9799,38.5901,38.8809,851400.0],["2014-07-28",38.8129,38.9675,38.6582,38.8376,389600.0],["2014-07-29",38.7943,39.017,38.2312,38.7386,555300.0],["2014-07-30",38.7881,38.9799,38.3921,38.6272,410700.0],["2014-07-31",38.4107,38.7324,38.1384,38.2622,493100.0],["2014-08-01",38.2313,38.2622,37.8476,37.8662,530400.0],["2014-08-04",37.8724,38.157,37.4516,38.0518,367000.0],["2014-08-05",37.959,37.9961,37.6744,37.7672,470000.0],["2014-08-06",37.7239,37.9095,37.6496,37.6806,376100.0],["2014-08-07",37.6929,38.0209,37.6373,37.7301,255900.0],["2014-08-08",37.8971,38.1756,37.662,38.0332,292100.0],["2014-08-11",38.1508,38.5159,38.1075,38.3612,211100.0],["2014-08-12",38.2746,38.5406,38.1322,38.3241,320600.0],["2014-08-13",38.324,38.8933,38.3117,38.8562,598000.0],["2014-08-14",38.8685,38.9861,38.6272,38.7262,188600.0],["2014-08-15",38.7881,38.9366,38.3735,38.4849,311200.0],["2014-08-18",38.7262,38.9923,38.5468,38.9613,259700.0],["2014-08-19",39.0851,39.2336,38.819,39.2088,326400.0],["2014-08-20",39.0789,39.3944,38.7448,39.3511,314800.0],["2014-08-21",39.2893,39.5244,39.1222,39.2088,307100.0],["2014-08-22",39.1903,39.2893,38.7819,38.8995,232800.0],["2014-08-25",39.1036,39.1036,38.5839,38.8438,218400.0],["2014-08-26",38.9675,39.147,38.7386,38.8995,188400.0],["2014-08-27",38.9613,39.0727,38.7262,39.0047,179600.0],["2014-08-28",38.9428,39.0047,38.6767,38.8376,207400.0],["2014-08-29",38.8376,39.1903,38.7695,39.1346,298800.0],["2014-09-02",39.2893,39.4501,39.116,39.2336,446100.0],["2014-09-03",39.2583,39.5182,39.1408,39.215,228000.0],["2014-09-04",39.1965,39.4625,38.8252,39.017,262700.0],["2014-09-05",38.9799,39.512,38.9799,39.4873,398600.0],["2014-09-08",39.4873,39.5739,39.1284,39.3016,462700.0],["2014-09-09",39.2583,39.4254,39.0727,39.3264,370900.0],["2014-09-10",39.1965,39.2583,38.751,38.9118,507100.0],["2014-09-11",38.85,39.3202,38.8252,39.2769,839700.0],["2014-09-12",39.147,39.2026,37.5939,37.7981,839300.0],["2014-09-15",37.7981,37.9776,37.4516,37.5259,394300.0],["2014-09-16",37.5445,38.0394,37.3093,37.9219,498100.0],["2014-09-17",37.959,38.2993,37.6806,37.8167,352600.0],["2014-09-18",37.8352,37.9466,37.3588,37.3898,360800.0],["2014-09-19",37.4331,37.6187,37.3836,37.4516,844000.0],["2014-09-22",37.3526,37.4207,36.901,37.0062,459800.0],["2014-09-23",36.87,37.1608,36.6411,36.6473,417200.0],["2014-09-24",36.672,37.1237,36.4431,36.6782,374800.0],["2014-09-25",36.6287,36.6597,36.2389,36.307,303400.0],["2014-09-26",36.3132,36.8734,36.1203,36.8298,261300.0],["2014-09-29",36.917,37.1348,36.5311,37.1162,413500.0],["2014-09-30",37.1162,37.222,36.7925,36.9979,597900.0],["2014-10-01",37.0104,37.222,36.6307,36.7676,678500.0],["2014-10-02",36.8298,37.166,36.556,36.7551,596300.0],["2014-10-03",37.029,37.222,36.6742,37.1037,573500.0],["2014-10-06",37.2718,37.6888,37.1909,37.527,443900.0],["2014-10-07",37.527,37.6079,37.029,37.0415,495200.0],["2014-10-08",37.1286,37.7946,37.1162,37.7199,603500.0],["2014-10-09",37.7511,38.3486,37.6639,37.8942,571000.0],["2014-10-10",38.0125,38.4233,37.832,37.8382,505200.0],["2014-10-13",37.9689,38.2055,37.7511,37.8133,725000.0],["2014-10-14",37.9689,38.8154,37.7822,38.6847,596500.0],["2014-10-15",38.5789,38.9773,38.2054,38.5789,619100.0],["2014-10-16",38.2366,38.971,38.1121,38.8528,775500.0],["2014-10-17",39.2449,39.2636,38.4669,38.9586,417900.0],["2014-10-20",38.8341,39.5997,38.7719,39.5935,489100.0],["2014-10-21",39.7491,40.2097,39.4565,40.1475,526300.0],["2014-10-22",40.1973,40.5707,40.1599,40.3591,560900.0],["2014-10-23",40.6579,40.9006,40.4276,40.7699,443500.0],["2014-10-24",40.7263,40.9317,40.4213,40.7077,390400.0],["2014-10-27",40.7263,40.994,40.5645,40.9131,451500.0],["2014-10-28",40.9566,41.1434,40.5832,41.0002,496500.0],["2014-10-29",41.0002,41.3674,40.6018,41.106,523300.0],["2014-10-30",41.1558,41.4733,41.05,41.3861,469600.0],["2014-10-31",41.6102,42.1766,41.3052,42.1642,840400.0],["2014-11-03",42.133,42.5874,42.0832,42.4878,636100.0],["2014-11-04",42.4069,42.7306,42.2326,42.6372,513100.0],["2014-11-05",42.743,42.9235,42.2451,42.5812,368000.0],["2014-11-06",42.5439,42.8053,42.1082,42.1953,652800.0],["2014-11-07",42.2264,42.4941,42.0272,42.1953,713300.0],["2014-11-10",42.1393,42.9049,42.0459,42.8551,825900.0],["2014-11-11",42.8488,42.9049,42.382,42.5003,420400.0],["2014-11-12",42.3011,42.4194,41.8965,41.909,576200.0],["2014-11-13",41.9961,42.2638,41.8779,42.1704,387200.0],["2014-11-14",42.2015,42.3509,41.7409,41.8405,277900.0],["2014-11-17",41.716,42.1642,41.6973,41.8467,469400.0],["2014-11-18",41.8032,41.9899,41.4048,41.5853,1814700.0],["2014-11-19",41.6289,41.6538,41.2678,41.2865,595500.0],["2014-11-20",41.2678,41.411,41.0936,41.2118,518400.0],["2014-11-21",41.5231,41.6413,41.3301,41.4982,549900.0],["2014-11-24",41.6475,41.9276,41.604,41.8405,487000.0],["2014-11-25",41.9712,42.021,41.8094,41.9027,555200.0],["2014-11-26",41.9961,42.438,41.7907,42.4069,396200.0],["2014-11-28",42.5065,42.9236,42.3385,42.7493,394300.0],["2014-12-01",42.6621,43.048,42.3945,42.6746,782300.0],["2014-12-02",42.5874,43.1538,42.2575,43.1476,634900.0],["2014-12-03",43.2659,43.2659,42.8551,42.9298,703800.0],["2014-12-04",42.7928,42.88,42.5439,42.8489,405300.0],["2014-12-05",42.6621,42.9671,42.4131,42.8426,351200.0],["2014-12-08",42.8862,43.3966,42.8862,43.1912,455500.0],["2014-12-09",42.9547,43.5149,42.8488,43.3468,566200.0],["2014-12-10",43.353,43.4713,43.1227,43.2783,399000.0],["2014-12-11",43.3592,43.5273,43.1787,43.3095,491500.0],["2014-12-12",43.1352,43.7016,42.8986,42.9049,546000.0],["2014-12-15",43.0294,43.1103,42.1019,42.1144,557100.0],["2014-12-16",42.0148,42.3571,41.7471,41.8529,582000.0],["2014-12-17",41.965,42.9049,41.6911,42.8924,442800.0],["2014-12-18",43.0667,43.3157,42.9049,43.3157,586700.0],["2014-12-19",43.2721,43.9194,43.0978,43.9194,1497400.0],["2014-12-22",43.851,44.212,43.6891,44.1809,630400.0],["2014-12-23",44.3365,44.4859,43.9817,44.1622,335700.0],["2014-12-24",44.0253,44.4796,44.0004,44.1062,190400.0],["2014-12-26",44.2307,44.4236,44.1186,44.2556,228700.0],["2014-12-29",44.3119,44.6872,44.0742,44.1367,599100.0],["2014-12-30",43.9741,44.2243,43.899,43.9741,506200.0],["2014-12-31",44.1617,44.4182,43.1859,43.2047,412500.0],["2015-01-02",43.3548,44.1305,43.2673,44.0867,324200.0],["2015-01-05",44.0116,44.5934,43.5925,44.462,378900.0],["2015-01-06",44.7185,44.8248,44.2368,44.3181,504700.0],["2015-01-07",44.6309,44.9499,44.1805,44.6872,467300.0],["2015-01-08",44.7372,45.1438,44.4682,44.9937,451400.0],["2015-01-09",44.9874,45.5129,44.806,45.2439,285400.0],["2015-01-12",45.2314,45.5566,45.0938,45.4503,368700.0],["2015-01-13",45.5504,45.8569,44.5245,44.8748,472000.0],["2015-01-14",44.4495,45.444,44.4182,45.2877,452200.0],["2015-01-15",45.5004,45.5754,45.0312,45.3377,334100.0],["2015-01-16",45.3064,45.9069,45.1188,45.8381,275400.0],["2015-01-20",46.032,46.1509,45.2251,45.3815,299300.0],["2015-01-21",45.319,45.7943,45.3002,45.6692,320400.0],["2015-01-22",45.8194,46.7264,45.5754,46.7201,410700.0],["2015-01-23",46.7451,46.9015,46.4199,46.7514,338200.0],["2015-01-26",46.6513,47.3894,46.5325,47.3707,352100.0],["2015-01-27",47.1455,47.477,46.9828,47.1267,335500.0],["2015-01-28",47.2581,47.5958,46.839,46.8765,418500.0],["2015-01-29",53.6071,53.6071,47.158,47.7085,681200.0],["2015-01-30",47.7272,47.7272,46.3511,46.3823,856300.0],["2015-02-02",46.7264,46.7264,45.2877,46.4762,483600.0],["2015-02-03",46.7264,46.9578,46.1259,46.9391,479000.0],["2015-02-04",46.8577,47.0454,46.3823,46.7014,426300.0],["2015-02-05",46.8265,47.6647,46.6326,47.6334,397600.0],["2015-02-06",47.1893,47.1955,46.3573,46.5888,385000.0],["2015-02-09",46.5137,46.8139,46.326,46.5074,246900.0],["2015-02-10",46.7451,46.889,46.0946,46.8828,302100.0],["2015-02-11",46.9453,47.0016,46.3448,46.7576,373000.0],["2015-02-12",46.839,48.4465,46.6075,48.2652,971000.0],["2015-02-13",48.2526,48.2526,47.4707,47.6772,706300.0],["2015-02-17",47.5583,48.1088,47.3832,47.7585,624700.0],["2015-02-18",47.771,48.2777,47.4207,48.2526,1150500.0],["2015-02-19",48.0525,48.1025,47.158,47.3394,556100.0],["2015-02-20",47.1643,47.9649,47.1267,47.9024,474500.0],["2015-02-23",47.8836,48.3277,47.7022,48.0212,430300.0],["2015-02-24",47.7397,48.0525,46.7201,46.7889,739000.0],["2015-02-25",46.7889,47.2956,46.5012,46.889,466700.0],["2015-02-26",46.8202,47.0079,46.3511,46.4074,289500.0],["2015-02-27",46.5763,46.6388,46.0946,46.2697,518700.0],["2015-03-02",46.2572,47.2768,46.2572,47.0829,479000.0],["2015-03-03",46.8765,47.2205,46.5262,47.0079,345500.0],["2015-03-04",46.8577,46.8577,46.3386,46.5762,338000.0],["2015-03-05",46.7889,47.3832,46.7639,46.7764,435500.0],["2015-03-06",46.0571,46.0571,44.8248,44.9812,505300.0],["2015-03-09",45.3878,45.688,45.3377,45.5316,393300.0],["2015-03-10",45.4065,45.8319,45.3002,45.5629,358300.0],["2015-03-11",45.5754,45.6755,45.1063,45.4816,489200.0],["2015-03-12",45.6067,46.2572,45.6067,46.2009,594300.0],["2015-03-13",46.1634,46.3573,45.7693,46.2385,243200.0],["2015-03-16",46.3948,47.0641,46.2447,46.6325,659400.0],["2015-03-17",46.5888,46.9078,46.3135,46.8014,324300.0],["2015-03-18",46.7326,48.0024,46.3698,47.9149,468800.0],["2015-03-19",47.7084,48.1588,47.2456,47.7147,602800.0],["2015-03-20",47.821,49.3848,47.7397,49.3285,1341500.0],["2015-03-23",49.3035,49.7914,48.9845,49.1221,393500.0],["2015-03-24",49.0095,49.316,48.6342,48.7218,401300.0],["2015-03-25",48.7906,48.9345,47.4958,47.6396,442100.0],["2015-03-26",47.5333,47.9837,47.2456,47.4958,401400.0],["2015-03-27",47.5775,47.8603,47.169,47.4329,372800.0],["2015-03-30",47.6026,48.3378,47.4706,48.3001,607900.0],["2015-03-31",47.9985,48.2624,47.546,47.8665,544400.0],["2015-04-01",47.8665,48.0613,47.3261,47.6906,306800.0],["2015-04-02",47.6403,48.3316,47.4015,48.1745,242900.0],["2015-04-06",48.2185,48.9977,48.1305,48.9663,383400.0],["2015-04-07",48.8406,48.8657,47.5649,47.7031,695200.0],["2015-04-08",47.6717,48.099,47.6717,48.0048,312300.0],["2015-04-09",47.8917,47.8917,46.8611,47.0622,281100.0],["2015-04-10",47.3638,47.7597,46.8925,47.169,211400.0],["2015-04-13",46.9993,47.2632,46.6537,46.66,365500.0],["2015-04-14",46.8799,47.3135,46.5657,46.6348,366200.0],["2015-04-15",46.7417,46.993,46.063,46.0818,302100.0],["2015-04-16",45.8933,46.4086,45.7991,46.1698,315100.0],["2015-04-17",46.0127,46.1761,45.4031,45.9373,263700.0],["2015-04-20",46.0064,46.2892,45.8116,46.0692,243100.0],["2015-04-21",46.352,46.5091,46.0127,46.5091,304000.0],["2015-04-22",46.5154,46.8171,46.2578,46.5029,255700.0],["2015-04-23",46.5154,46.7417,46.2641,46.3709,374800.0],["2015-04-24",46.4589,46.8862,46.1698,46.616,281000.0],["2015-04-27",46.6348,47.0684,46.4275,46.6097,344200.0],["2015-04-28",46.4652,46.5217,45.9561,46.1447,246900.0],["2015-04-29",45.6734,45.9184,45.0386,45.4283,490700.0],["2015-04-30",45.3403,45.6482,44.3663,44.6113,473400.0],["2015-05-01",44.8878,45.1329,44.4228,44.4794,652500.0],["2015-05-04",44.5485,45.0575,44.404,44.7307,363400.0],["2015-05-05",44.5359,44.781,43.2414,43.5053,487200.0],["2015-05-06",43.5053,43.8321,42.9837,43.1848,687100.0],["2015-05-07",43.3671,43.8761,43.1848,43.7127,700200.0],["2015-05-08",44.2531,44.9193,44.1275,44.1903,326800.0],["2015-05-11",43.9955,44.3223,43.1471,43.3482,513700.0],["2015-05-12",43.1597,43.7944,42.5753,43.6938,453200.0],["2015-05-13",43.9578,44.2908,43.1346,43.2414,277200.0],["2015-05-14",43.4802,44.316,43.2917,44.2971,285900.0],["2015-05-15",44.448,44.869,44.2657,44.6113,227800.0],["2015-05-18",44.404,44.6867,44.1652,44.6239,299400.0],["2015-05-19",44.4794,44.6616,44.2908,44.3977,301000.0],["2015-05-20",44.4794,44.8627,44.1714,44.228,368700.0],["2015-05-21",44.1777,44.2908,43.8195,44.1777,370100.0],["2015-05-22",44.1589,44.6239,43.7944,44.3537,261700.0],["2015-05-26",44.2783,44.4479,43.4865,43.6813,407800.0],["2015-05-27",43.7316,44.4731,43.6687,44.3851,282700.0],["2015-05-28",44.2783,44.5988,43.9641,44.0646,438800.0],["2015-05-29",44.0646,44.2657,43.2791,43.4048,760500.0],["2015-06-01",43.3608,44.0018,43.2414,43.9326,496600.0],["2015-06-02",43.807,43.807,43.2854,43.4802,318300.0],["2015-06-03",43.499,43.9138,43.0403,43.1031,378800.0],["2015-06-04",42.9586,43.4236,42.8203,43.2854,376900.0],["2015-06-05",42.9083,43.0654,42.3553,42.7826,364000.0],["2015-06-08",42.858,43.0277,42.4496,42.6318,305200.0],["2015-06-09",42.6758,42.9774,42.2422,42.4936,252300.0],["2015-06-10",42.6004,43.3671,42.3176,42.7889,358700.0],["2015-06-11",43.122,43.5682,42.7387,43.5493,707600.0],["2015-06-12",43.4362,43.8572,43.1785,43.3985,600700.0],["2015-06-15",43.2854,43.7001,43.0277,43.3545,433300.0],["2015-06-16",43.3231,44.0269,43.1848,43.9578,536700.0],["2015-06-17",43.9704,44.6867,43.4488,44.5422,2344600.0],["2015-06-18",44.6742,45.6294,44.404,45.29,822400.0],["2015-06-19",45.1329,45.2837,44.6867,44.9381,1039100.0],["2015-06-22",44.9695,45.3277,44.36,44.4102,790000.0],["2015-06-23",44.36,44.7119,43.8132,43.8824,620100.0],["2015-06-24",43.8949,44.1777,43.455,43.4676,663800.0],["2015-06-25",43.4551,43.6939,42.9272,43.1157,532400.0],["2015-06-26",43.1978,43.6779,42.8441,43.5578,670900.0],["2015-06-29",43.4252,43.9052,42.4588,42.4904,543900.0],["2015-06-30",42.7999,42.9262,42.1051,42.4146,781900.0],["2015-07-01",42.3767,42.7936,42.2314,42.623,941300.0],["2015-07-02",42.9894,43.3368,42.2946,42.4525,766600.0],["2015-07-06",42.4462,42.8757,42.3135,42.7936,427700.0],["2015-07-07",42.9515,43.4694,42.9515,43.3557,1635800.0],["2015-07-08",43.3305,43.7094,43.002,43.2231,946900.0],["2015-07-09",43.4442,43.6526,43.0462,43.1725,434900.0],["2015-07-10",43.5073,44.0758,43.4315,43.8295,376100.0],["2015-07-13",44.2337,44.5369,43.7789,44.0,416200.0],["2015-07-14",44.0063,44.2274,43.7284,44.0063,281800.0],["2015-07-15",43.9368,44.2148,43.5894,44.1074,438000.0],["2015-07-16",44.2084,44.5622,44.1453,44.5558,310200.0],["2015-07-17",44.5432,44.6443,44.2337,44.5243,416900.0],["2015-07-20",44.4232,44.7959,44.139,44.7769,467800.0],["2015-07-21",44.8717,45.1433,44.4485,44.6948,865500.0],["2015-07-22",44.5874,45.2254,44.5874,45.0548,483800.0],["2015-07-23",45.0548,45.0548,44.1011,44.379,455600.0],["2015-07-24",44.3284,44.6885,44.1895,44.4485,248300.0],["2015-07-27",44.4169,44.8211,44.1769,44.2653,292700.0],["2015-07-28",44.3411,44.5621,43.981,44.4106,953900.0],["2015-07-29",44.3411,44.8906,44.1516,44.7453,524900.0],["2015-07-30",45.1622,45.5917,44.5937,44.6127,723300.0],["2015-07-31",44.6316,45.0548,44.4737,44.7516,721700.0],["2015-08-03",44.8275,45.1749,44.7264,45.1243,289600.0],["2015-08-04",45.0169,45.5033,44.7011,45.0169,337600.0],["2015-08-05",45.0548,45.5349,44.9096,45.2254,1924400.0],["2015-08-06",45.1496,45.3959,44.5558,45.3517,448500.0],["2015-08-07",45.2822,45.5728,44.8717,45.5412,295700.0],["2015-08-10",45.7938,45.8317,45.2064,45.358,368800.0],["2015-08-11",45.2001,45.7812,45.1622,45.5791,413400.0],["2015-08-12",45.2949,45.5286,44.8717,45.5033,354200.0],["2015-08-13",45.2506,45.8444,44.9032,45.6296,302300.0],["2015-08-14",45.3138,45.857,45.238,45.8381,295000.0],["2015-08-17",45.838,46.3118,45.4085,46.2928,380800.0],["2015-08-18",46.0781,46.5013,46.0528,46.3939,250100.0],["2015-08-19",45.9897,46.4887,45.7686,46.1665,315300.0],["2015-08-20",46.0781,46.1223,45.5981,45.6802,388300.0],["2015-08-21",45.358,45.4528,44.24,44.259,641800.0],["2015-08-24",42.6736,43.621,41.8966,41.9409,801500.0],["2015-08-25",42.9831,42.9894,40.1723,40.2165,727100.0],["2015-08-26",40.9365,41.2587,40.147,41.1829,677500.0],["2015-08-27",41.5303,41.9787,41.0186,41.6692,826200.0],["2015-08-28",41.5556,41.8714,41.3408,41.6819,547100.0],["2015-08-31",41.5492,41.6882,40.9176,40.9681,618900.0],["2015-09-01",40.1975,40.6712,39.7364,40.0522,418000.0],["2015-09-02",40.5449,40.8292,39.8564,40.5639,469700.0],["2015-09-03",40.8544,41.1071,40.5891,40.8355,305800.0],["2015-09-04",40.4628,40.526,39.7364,40.0586,349600.0],["2015-09-08",40.4439,40.7218,40.0965,40.5386,628900.0],["2015-09-09",40.6334,41.1639,40.128,40.2733,694500.0],["2015-09-10",40.1154,40.7913,40.0712,40.507,839700.0],["2015-09-11",40.3618,41.7198,40.2986,41.4229,742400.0],["2015-09-14",41.5871,41.6061,41.3471,41.5303,542600.0],["2015-09-15",41.6314,42.0988,41.1829,41.9409,492300.0],["2015-09-16",41.9472,42.4904,41.7956,42.4146,319400.0],["2015-09-17",42.4272,43.5263,42.1682,42.7241,571500.0],["2015-09-18",42.2251,42.8883,42.1177,42.1683,1644000.0],["2015-09-21",42.3704,42.7557,42.1998,42.4146,740100.0],["2015-09-22",42.0925,42.4399,41.5745,41.5998,576900.0],["2015-09-23",41.7387,42.1493,41.5303,41.8777,498700.0],["2015-09-24",41.7703,42.0608,41.3029,41.5871,439700.0],["2015-09-25",41.7893,42.143,41.4798,41.6882,454300.0],["2015-09-28",41.5421,41.5421,40.3864,40.5896,612100.0],["2015-09-29",40.6785,41.4977,40.4944,41.2945,561100.0],["2015-09-30",41.6247,41.739,41.0468,41.3771,648900.0],["2015-10-01",41.4977,41.7326,41.1802,41.6691,464300.0],["2015-10-02",41.5866,42.3994,41.3072,42.374,362400.0],["2015-10-05",42.6153,43.3011,42.5836,43.2821,563400.0],["2015-10-06",43.1551,43.4281,42.9773,43.117,390000.0],["2015-10-07",43.2313,43.5615,43.0471,43.5297,490800.0],["2015-10-08",43.5488,43.5615,42.9963,43.4472,513000.0],["2015-10-09",43.5678,43.5678,43.0598,43.517,420100.0],["2015-10-12",43.5805,44.1965,43.5551,44.1965,538000.0],["2015-10-13",44.0758,44.1647,43.5869,43.6504,531200.0],["2015-10-14",43.79,43.79,42.7613,42.8629,640400.0],["2015-10-15",42.99,43.3075,42.9392,43.1297,659800.0],["2015-10-16",43.1805,43.6821,43.1297,43.498,1247300.0],["2015-10-19",43.371,44.3997,43.371,44.3997,804100.0],["2015-10-20",44.2663,44.2663,43.3138,43.498,1163900.0],["2015-10-21",43.0852,43.2059,41.6691,41.739,2434000.0],["2015-10-22",41.5358,41.7136,40.0626,40.8627,2200200.0],["2015-10-23",41.231,41.4024,40.5198,41.2119,919400.0],["2015-10-26",41.2627,41.2881,41.0722,41.2373,500300.0],["2015-10-27",41.2564,41.7199,41.2373,41.5421,1265600.0],["2015-10-28",41.5675,41.9422,40.6404,41.7961,1073200.0],["2015-10-29",41.6945,42.0628,41.104,41.9993,1404000.0],["2015-10-30",42.0755,42.1771,41.5421,41.8088,1619100.0],["2015-11-02",41.7771,42.7931,41.5993,42.7296,918000.0],["2015-11-03",42.5645,42.5772,41.7326,41.739,857500.0],["2015-11-04",41.7199,41.9994,41.1167,41.2818,748500.0],["2015-11-05",41.4405,41.758,41.0849,41.6818,523900.0],["2015-11-06",41.1611,41.1611,40.0118,40.3356,682000.0],["2015-11-09",40.1705,40.3166,39.4847,39.8975,909500.0],["2015-11-10",39.9419,40.7928,39.9038,40.7039,844300.0],["2015-11-11",40.8373,41.3326,40.6468,41.1548,665700.0],["2015-11-12",40.9452,41.0849,40.3801,40.7674,1154200.0],["2015-11-13",41.0913,41.123,40.3801,40.7357,924300.0],["2015-11-16",40.7357,41.1548,39.5292,41.1484,485300.0],["2015-11-17",41.0405,41.7199,40.9452,41.1675,1055600.0],["2015-11-18",41.2754,41.6628,41.0659,41.4532,1070700.0],["2015-11-19",41.3516,41.9041,41.3516,41.4723,976800.0],["2015-11-20",41.6691,42.5391,41.5104,42.3994,871700.0],["2015-11-23",42.4756,42.8693,42.2788,42.6788,574300.0],["2015-11-24",42.374,42.7233,41.9867,42.3232,388400.0],["2015-11-25",42.4502,43.0217,42.3232,42.8629,540400.0],["2015-11-27",42.7995,43.3011,42.7677,43.009,182200.0],["2015-11-30",43.1614,43.2821,42.1454,42.374,722200.0],["2015-12-01",42.5264,42.7614,42.3296,42.6407,522400.0],["2015-12-02",42.5137,42.5137,41.5549,41.5866,818600.0],["2015-12-03",41.612,41.631,40.7484,40.9897,714100.0],["2015-12-04",41.0849,41.8914,41.0849,41.5358,805400.0],["2015-12-07",41.5168,41.6692,40.9262,41.0659,249500.0],["2015-12-08",40.9389,41.4532,40.7992,41.1357,488700.0],["2015-12-09",40.8944,41.1992,40.3229,40.5388,534400.0],["2015-12-10",40.6214,40.723,39.961,40.2086,681900.0],["2015-12-11",39.8594,40.5579,39.7324,40.5134,634700.0],["2015-12-14",40.3356,40.615,39.98,40.469,803400.0],["2015-12-15",40.7166,41.1167,40.1134,40.5515,651000.0],["2015-12-16",40.6595,41.2881,40.4245,41.1357,510400.0],["2015-12-17",41.2882,41.3961,40.6341,40.6531,590200.0],["2015-12-18",40.361,40.6404,39.9737,39.9991,1337600.0],["2015-12-21",40.2023,40.4436,39.9102,40.1007,434200.0],["2015-12-22",40.3166,40.9453,39.9292,39.9673,437100.0],["2015-12-23",40.1451,40.3229,40.0372,40.234,467800.0],["2015-12-24",40.2785,40.2912,39.98,40.1134,280600.0],["2015-12-28",40.0943,40.5325,39.9102,40.5134,370500.0],["2015-12-29",40.6348,41.1136,40.5134,40.9732,462200.0],["2015-12-30",40.9285,41.1264,40.7369,40.8263,272600.0],["2015-12-31",40.8008,40.8838,40.1623,40.4049,575600.0],["2016-01-04",40.0409,40.1495,39.3386,39.6514,579600.0],["2016-01-05",39.6514,40.2708,39.2364,40.1878,826800.0],["2016-01-06",39.7281,40.1878,39.4152,39.6706,538000.0],["2016-01-07",39.1215,39.2236,38.2786,38.285,766300.0],["2016-01-08",38.4,38.7192,37.6337,37.6593,1155600.0],["2016-01-11",37.4103,38.1765,37.2762,37.9849,939300.0],["2016-01-12",38.202,38.202,37.2251,37.6018,1327900.0],["2016-01-13",37.6529,37.8828,36.8037,37.0463,729800.0],["2016-01-14",37.0208,37.257,36.5547,36.5866,684700.0],["2016-01-15",35.9609,36.4908,35.9609,36.2546,997900.0],["2016-01-19",36.6824,36.8803,36.2737,36.4206,652000.0],["2016-01-20",36.0758,36.1779,34.173,34.6328,1028600.0],["2016-01-21",34.8179,35.3351,34.4284,34.9265,1078300.0],["2016-01-22",35.2457,36.3056,35.035,36.2099,969700.0],["2016-01-25",36.0247,36.6632,35.7757,35.9353,773700.0],["2016-01-26",36.063,36.9889,36.0502,36.9633,762800.0],["2016-01-27",36.8739,36.925,36.2035,36.3887,466900.0],["2016-01-28",36.6313,36.9314,35.8715,35.9034,667000.0],["2016-01-29",36.3056,36.6632,34.952,35.6735,1833300.0],["2016-02-01",35.6097,36.7973,35.3032,35.5011,893900.0],["2016-02-02",35.565,36.0822,34.5753,34.9265,1546800.0],["2016-02-03",35.0925,35.1372,33.9368,34.6391,1004900.0],["2016-02-04",34.4348,35.0223,34.2241,34.7924,1008300.0],["2016-02-05",34.5497,34.8945,33.7452,33.8282,954800.0],["2016-02-08",33.5154,33.5409,31.619,32.0149,818800.0],["2016-02-09",31.5679,31.5871,30.425,30.757,1395500.0],["2016-02-10",31.006,31.6062,30.5846,30.8272,2038200.0],["2016-02-11",30.4825,30.8336,29.8567,30.2526,1192700.0],["2016-02-12",30.6293,30.9613,30.425,30.8783,970900.0],["2016-02-16",31.3125,31.9063,30.9039,31.8042,929600.0],["2016-02-17",31.9255,32.8258,31.8936,32.2511,1545900.0],["2016-02-18",32.3278,33.3174,32.2192,33.0173,1304100.0],["2016-02-19",32.73,33.8091,32.6661,33.26,1181100.0],["2016-02-22",33.4451,34.5561,33.4451,34.5178,971700.0],["2016-02-23",34.3327,34.952,33.9176,34.5753,1361500.0],["2016-02-24",34.339,34.7988,34.2497,34.7158,1040500.0],["2016-02-25",34.9009,35.5075,34.7796,35.4692,1093300.0],["2016-02-26",35.5203,35.7885,35.2394,35.2649,704600.0],["2016-02-29",35.2649,35.4117,34.6264,34.6519,749200.0],["2016-03-01",34.9456,35.6991,34.7988,35.6927,704200.0],["2016-03-02",35.565,35.6352,35.233,35.5777,756800.0],["2016-03-03",35.648,35.7693,35.1053,35.7565,896600.0],["2016-03-04",35.6608,35.8332,35.3415,35.7565,849400.0],["2016-03-07",35.3734,35.9545,35.1883,35.7693,710200.0],["2016-03-08",35.7565,35.7757,34.5242,34.6072,911600.0],["2016-03-09",34.7988,35.3543,34.7668,34.9137,423500.0],["2016-03-10",35.1308,35.3479,34.339,34.9456,497400.0],["2016-03-11",35.4245,36.3759,35.3607,36.3376,691100.0],["2016-03-14",36.2354,36.676,35.7885,36.5419,429300.0],["2016-03-15",36.3248,36.8484,36.1524,36.6058,492400.0],["2016-03-16",36.4333,37.6082,36.4206,37.4997,604700.0],["2016-03-17",37.538,38.5596,37.3975,38.4319,645600.0],["2016-03-18",38.451,39.1534,38.4127,38.5596,945700.0],["2016-03-21",38.3681,38.7448,38.3553,38.6298,796900.0],["2016-03-22",38.5787,39.1279,38.451,38.7703,693100.0],["2016-03-23",38.7575,39.0832,37.8764,37.8892,435600.0],["2016-03-24",37.7104,37.7104,37.0655,37.5188,658900.0],["2016-03-28",37.621,38.0807,37.2251,37.9339,522000.0],["2016-03-29",37.9274,39.3405,37.7797,39.3341,622000.0],["2016-03-30",39.4433,39.6488,39.2377,39.2891,465400.0],["2016-03-31",39.1863,39.8286,39.0514,39.7387,618100.0],["2016-04-01",39.5589,40.1305,39.2634,39.8607,731400.0],["2016-04-04",39.8736,39.9699,39.3726,39.5203,313500.0],["2016-04-05",39.2441,39.7772,39.2313,39.3405,321600.0],["2016-04-06",39.2634,39.3019,38.7175,39.0579,604800.0],["2016-04-07",38.8973,39.0193,38.0816,38.467,1096600.0],["2016-04-08",38.7496,39.2891,38.6275,39.0193,303800.0],["2016-04-11",39.2249,39.4111,39.0835,39.257,547500.0],["2016-04-12",39.4689,39.7901,39.3533,39.7387,384100.0],["2016-04-13",39.9314,39.9956,39.4882,39.7901,328400.0],["2016-04-14",39.7965,40.092,39.3341,39.7515,429100.0],["2016-04-15",39.8414,40.6379,39.8414,40.4645,654800.0],["2016-04-18",40.4067,40.6957,40.2654,40.67,284400.0],["2016-04-19",40.6122,41.0875,40.4067,41.0297,611400.0],["2016-04-20",40.9976,41.1646,40.6957,40.9848,1001200.0],["2016-04-21",40.8049,41.7362,40.4902,40.8627,728600.0],["2016-04-22",40.9462,41.4793,40.7407,41.46,525100.0],["2016-04-25",41.2545,41.4986,41.0169,41.4793,631500.0],["2016-04-26",41.6335,42.0702,41.3444,41.7427,611700.0],["2016-04-27",41.5885,42.0831,41.4793,41.6784,555500.0],["2016-04-28",41.5114,42.3785,41.5114,42.006,815600.0],["2016-04-29",42.1088,42.6098,41.2995,41.627,752500.0],["2016-05-02",41.8326,42.3785,41.8326,42.3014,546800.0],["2016-05-03",42.1473,42.1473,41.5435,41.627,394200.0],["2016-05-04",41.383,42.1858,41.383,42.0702,582700.0],["2016-05-05",41.9546,42.1666,41.7362,42.0895,364200.0],["2016-05-06",42.1088,42.2758,41.4279,41.8904,754900.0],["2016-05-09",42.0188,42.2565,41.8775,42.0445,538500.0],["2016-05-10",42.2115,42.3914,41.961,42.2565,374200.0],["2016-05-11",42.1923,42.3079,40.9334,40.9848,878900.0],["2016-05-12",41.0811,41.293,40.6058,41.1967,389300.0],["2016-05-13",41.0939,41.2224,40.4388,40.6572,476200.0],["2016-05-16",40.7086,41.2352,40.6251,41.004,322200.0],["2016-05-17",40.8691,41.0104,39.8607,39.9764,522600.0],["2016-05-18",39.9635,39.9699,38.8331,39.2891,600900.0],["2016-05-19",38.8395,39.1735,38.4734,38.9615,454700.0],["2016-05-20",39.2313,39.8736,39.1093,39.7772,492100.0],["2016-05-23",39.8993,40.1433,39.5588,39.8993,486500.0],["2016-05-24",40.1883,40.8499,40.0213,40.7535,762300.0],["2016-05-25",40.7407,40.9334,40.2012,40.3232,365800.0],["2016-05-26",40.3938,40.6315,40.1176,40.2846,418100.0],["2016-05-27",40.3103,40.7856,40.2268,40.3617,376200.0],["2016-05-31",40.4581,40.7728,39.8158,40.5608,794400.0],["2016-06-01",40.2911,40.5737,40.1369,40.3938,548700.0],["2016-06-02",40.4259,40.7664,39.9828,40.7664,442500.0],["2016-06-03",41.2674,41.5243,40.5416,40.6829,323700.0],["2016-06-06",40.7278,40.8884,40.0085,40.1369,433100.0],["2016-06-07",40.2397,40.3681,39.9635,40.0406,504600.0],["2016-06-08",40.0406,40.3296,39.88,40.1305,563900.0],["2016-06-09",40.0663,40.2525,39.8607,40.1626,479300.0],["2016-06-10",39.8093,40.0598,39.6552,39.8286,565300.0],["2016-06-13",39.8351,40.4709,39.8351,40.1434,390800.0],["2016-06-14",40.0277,40.1883,39.4946,39.758,283400.0],["2016-06-15",39.7965,40.5223,39.5781,40.2846,392900.0],["2016-06-16",40.0598,40.3425,39.6102,40.3232,351600.0],["2016-06-17",40.1241,40.5287,39.7259,40.4773,842800.0],["2016-06-20",40.7985,41.3444,40.7214,40.7278,649500.0],["2016-06-21",40.8242,40.9398,40.5994,40.8563,496000.0],["2016-06-22",40.9398,41.3252,40.7471,41.1132,489500.0],["2016-06-23",41.3958,41.5435,41.3316,41.5371,395900.0],["2016-06-24",40.4067,41.9161,40.3746,41.3573,935300.0],["2016-06-27",41.0682,41.1389,39.5653,40.1883,1059500.0],["2016-06-28",40.3789,41.4968,40.1011,41.4968,642100.0],["2016-06-29",41.5937,42.2593,41.5937,42.0977,990600.0],["2016-06-30",42.2463,42.8408,41.8974,42.8344,642600.0],["2016-07-01",42.9054,43.4094,42.6017,42.6857,448900.0],["2016-07-05",42.5565,42.9894,42.4919,42.9248,424800.0],["2016-07-06",42.8085,43.1639,42.5823,43.0605,580300.0],["2016-07-07",42.8344,43.0928,42.382,42.899,777400.0],["2016-07-08",42.6728,44.1073,42.3756,44.0556,837900.0],["2016-07-11",44.2495,44.5531,43.907,44.4562,441000.0],["2016-07-12",44.4045,45.3092,44.2882,45.2898,732000.0],["2016-07-13",45.3609,46.0523,45.0249,46.0523,1655400.0],["2016-07-14",45.9036,46.0846,45.1476,45.1541,721600.0],["2016-07-15",45.1412,45.2187,44.7276,45.0184,566300.0],["2016-07-18",44.9409,44.9473,44.4369,44.7276,711300.0],["2016-07-19",44.7599,44.999,44.4627,44.9538,515800.0],["2016-07-20",45.0119,45.0313,44.3787,44.7922,651100.0],["2016-07-21",43.5645,44.8633,43.5645,44.7276,574500.0],["2016-07-22",44.6048,45.6452,44.6048,45.3285,938300.0],["2016-07-25",45.5224,45.5353,44.9085,45.2058,336100.0],["2016-07-26",45.2962,46.272,44.999,46.2267,776200.0],["2016-07-27",46.2073,46.7824,46.1233,46.7114,923000.0],["2016-07-28",46.7501,47.0797,46.524,46.776,624000.0],["2016-07-29",46.7695,47.9261,46.7695,47.3058,533300.0],["2016-08-01",47.2024,47.4738,46.9181,47.0409,390800.0],["2016-08-02",46.9828,47.1184,46.3107,46.356,532700.0],["2016-08-03",46.3883,46.524,45.7357,46.5111,327200.0],["2016-08-04",46.6661,46.692,46.1944,46.2009,520000.0],["2016-08-05",46.356,46.6984,46.007,46.5111,324300.0],["2016-08-08",46.4981,47.4544,46.3689,47.3834,510500.0],["2016-08-09",47.3704,47.448,46.8987,47.3963,297800.0],["2016-08-10",47.5191,47.6871,47.1378,47.3446,312300.0],["2016-08-11",47.4932,47.4932,46.1621,46.6855,485700.0],["2016-08-12",46.7307,47.2541,46.524,46.6532,310200.0],["2016-08-15",46.7372,47.0344,46.5692,46.6144,365000.0],["2016-08-16",46.5046,46.6597,46.1427,46.3947,489200.0],["2016-08-17",46.4981,46.4981,45.5547,45.8778,567900.0],["2016-08-18",45.839,46.2138,45.5289,45.8132,524100.0],["2016-08-19",45.6452,45.7098,45.0636,45.1929,509000.0],["2016-08-22",45.1735,45.6452,44.7793,45.1993,728700.0],["2016-08-23",45.6258,46.2009,45.3738,45.5806,426900.0],["2016-08-24",45.6129,45.6839,44.9279,45.083,318500.0],["2016-08-25",45.0572,45.9166,45.0572,45.3996,340400.0],["2016-08-26",45.4707,45.9618,44.8569,45.1024,261800.0],["2016-08-29",45.3867,46.0264,45.2833,45.8649,470100.0],["2016-08-30",45.8455,45.8455,45.2381,45.7292,410400.0],["2016-08-31",45.8132,47.2541,45.8132,46.931,1635500.0],["2016-09-01",47.015,47.0474,46.1233,46.4723,456700.0],["2016-09-02",46.8987,47.7387,46.4981,46.7824,595500.0],["2016-09-06",47.0603,47.112,46.3818,47.0926,319800.0],["2016-09-07",47.0667,47.6418,46.6403,47.6418,389200.0],["2016-09-08",47.3446,47.5061,46.944,46.9827,361600.0],["2016-09-09",46.2203,46.524,44.5726,44.7018,878800.0],["2016-09-12",44.5467,46.2978,44.5467,45.9941,803700.0],["2016-09-13",45.6129,45.7356,44.0685,44.2172,606500.0],["2016-09-14",44.3076,44.9538,43.8747,44.663,463600.0],["2016-09-15",44.5467,45.1993,44.1913,44.5661,532600.0],["2016-09-16",44.1267,44.4692,43.9845,44.0362,1359100.0],["2016-09-19",44.2624,44.4756,43.9393,44.1654,923700.0],["2016-09-20",44.5532,44.5532,43.9975,44.0039,999200.0],["2016-09-21",44.0297,44.5855,43.6937,44.327,1165900.0],["2016-09-22",44.8181,45.5095,44.8181,45.2898,723300.0],["2016-09-23",45.1153,45.516,44.7729,45.167,565400.0],["2016-09-26",45.083,45.4449,44.8504,44.8698,756600.0],["2016-09-27",44.9408,45.0442,44.1267,44.243,795600.0],["2016-09-28",44.4477,45.2793,44.4282,45.1883,811100.0],["2016-09-29",44.948,45.0714,44.4477,44.5516,357600.0],["2016-09-30",44.8115,45.3768,44.5256,45.0584,1027000.0],["2016-10-03",45.0324,45.0324,43.9539,43.9994,689900.0],["2016-10-04",43.9994,44.2917,43.5705,43.8889,514500.0],["2016-10-05",44.1098,44.2073,43.2197,43.3561,473200.0],["2016-10-06",43.1872,43.746,42.7324,43.551,279900.0],["2016-10-07",43.6745,44.2008,43.2262,43.5316,327500.0],["2016-10-10",43.6095,44.4022,43.4276,44.3632,612100.0],["2016-10-11",44.1293,44.4477,43.9279,44.1813,701200.0],["2016-10-12",44.1293,44.5126,43.6745,44.4866,428500.0],["2016-10-13",44.2138,45.4352,44.1163,45.2078,570500.0],["2016-10-14",45.7471,46.2084,45.4287,45.5522,859700.0],["2016-10-17",45.6367,46.1304,45.4547,45.9225,843100.0],["2016-10-18",46.4163,46.6242,46.1694,46.3318,620800.0],["2016-10-19",46.4228,46.7412,46.2474,46.5983,647800.0],["2016-10-20",46.5723,46.8451,46.1889,46.5723,645000.0],["2016-10-21",46.1694,46.2734,45.916,45.981,491600.0],["2016-10-24",46.5333,46.6827,45.4482,45.7601,824300.0],["2016-10-25",45.5522,45.6237,44.8895,45.1948,785400.0],["2016-10-26",44.9025,45.2858,44.4866,45.0714,841500.0],["2016-10-27",45.916,46.3124,44.9934,45.7991,823800.0],["2016-10-28",45.929,46.1045,45.3963,45.6302,740400.0],["2016-10-31",45.9485,46.7997,45.7991,46.6697,889000.0],["2016-11-01",46.5593,46.6372,45.5327,45.9355,969000.0],["2016-11-02",45.8965,46.1629,44.9219,44.9219,954200.0],["2016-11-03",44.9155,45.2858,44.3047,44.3502,652200.0],["2016-11-04",44.5776,44.9999,44.2462,44.753,364900.0],["2016-11-07",45.3703,45.5977,45.2208,45.3248,546300.0],["2016-11-08",45.3703,45.6042,45.3378,45.4288,391000.0],["2016-11-09",44.6231,45.3573,43.5186,45.0714,902100.0],["2016-11-10",45.1104,45.1104,43.9214,44.4736,2169800.0],["2016-11-11",44.4736,45.3898,44.3632,45.2403,1051800.0],["2016-11-14",45.2988,46.3643,45.0909,46.2214,1293300.0],["2016-11-15",46.3384,46.6632,45.5587,45.9485,985900.0],["2016-11-16",45.916,46.1629,45.4937,45.9095,595400.0],["2016-11-17",45.9095,46.8581,45.7406,46.5528,787700.0],["2016-11-18",46.6567,47.2415,46.6112,46.7022,808700.0],["2016-11-21",46.9036,47.6508,46.6762,46.7022,982400.0],["2016-11-22",46.7802,47.5144,46.6892,47.3259,1000100.0],["2016-11-23",47.0011,47.6963,46.7282,47.6313,476900.0],["2016-11-25",47.6638,48.0147,47.3065,47.4559,442100.0],["2016-11-28",47.1375,47.7678,46.7737,47.4559,728300.0],["2016-11-29",47.4559,48.372,47.4559,47.8522,512900.0],["2016-11-30",47.5144,47.7353,46.9426,47.0011,1219000.0],["2016-12-01",46.9101,47.2675,46.5658,47.118,679500.0],["2016-12-02",47.196,48.0017,47.196,47.5533,557100.0],["2016-12-05",47.7743,48.294,47.5274,48.2291,676700.0],["2016-12-06",48.4954,49.0867,48.2421,48.7943,789500.0],["2016-12-07",48.9762,49.9443,48.7293,49.6909,627900.0],["2016-12-08",49.639,49.9833,49.1192,49.9508,847100.0],["2016-12-09",49.9703,50.3797,49.3011,49.3466,384700.0],["2016-12-12",49.1517,49.5805,48.8203,49.1517,440300.0],["2016-12-13",49.2296,49.5025,48.6709,49.0802,662400.0],["2016-12-14",49.1777,49.3011,48.1576,48.1771,688900.0],["2016-12-15",48.255,48.5864,47.9432,48.0666,508500.0],["2016-12-16",48.3395,48.8138,48.0471,48.4435,1123800.0],["2016-12-19",48.7618,49.0932,47.9042,48.0406,717400.0],["2016-12-20",48.0536,48.8658,48.0536,48.7618,654100.0],["2016-12-21",48.8723,49.3271,48.6969,48.7293,893900.0],["2016-12-22",48.6904,48.6904,47.8392,47.8912,384900.0],["2016-12-23",48.0147,48.0796,47.5144,47.7873,285300.0],["2016-12-27",47.7483,48.0731,47.5144,47.5923,692500.0],["2016-12-28",47.5085,47.931,46.952,47.2202,507700.0],["2016-12-29",47.4079,47.9645,47.2805,47.931,439800.0],["2016-12-30",47.8773,49.386,47.7834,49.0977,622300.0],["2017-01-03",49.0374,49.1044,48.3333,49.091,580000.0],["2017-01-04",49.205,50.0767,49.1715,49.8152,844700.0],["2017-01-05",49.0508,49.4799,48.7826,49.2184,2815500.0],["2017-01-06",49.1312,50.1438,48.9837,49.9895,1098000.0],["2017-01-09",49.8487,49.8822,48.7892,49.1849,794700.0],["2017-01-10",49.2922,49.5604,48.7826,48.8496,587200.0],["2017-01-11",48.6887,48.8429,48.0047,48.0584,1036600.0],["2017-01-12",48.0449,48.4942,47.6024,48.4875,701900.0],["2017-01-13",48.3601,49.0575,48.3601,48.8362,596400.0],["2017-01-17",48.9301,49.5537,48.8563,49.3056,961600.0],["2017-01-18",49.4464,49.8353,49.2318,49.7683,544400.0],["2017-01-19",49.7079,49.889,49.1715,49.2788,561300.0],["2017-01-20",49.3592,49.6677,49.1178,49.5805,1742700.0],["2017-01-23",49.5939,50.982,49.5336,50.868,523100.0],["2017-01-24",50.9082,51.0356,50.3449,50.821,492500.0],["2017-01-25",50.9216,51.0423,50.5327,50.9551,659600.0],["2017-01-26",51.0624,51.4111,51.0624,51.2502,709900.0],["2017-01-27",51.1697,51.4581,50.526,50.9283,392600.0],["2017-01-30",50.7607,50.9753,49.9493,50.1773,710700.0],["2017-01-31",50.3248,50.8948,50.1371,50.1907,816300.0],["2017-02-01",50.2779,50.526,48.9569,49.1178,656400.0],["2017-02-02",49.1379,49.6409,48.9502,49.2855,966500.0],["2017-02-03",49.842,50.003,49.1245,49.1514,1161800.0],["2017-02-06",49.1715,49.4263,48.682,49.1379,1012900.0],["2017-02-07",48.8161,49.3928,48.1724,48.4003,867500.0],["2017-02-08",48.2796,49.0239,48.1455,48.9301,704200.0],["2017-02-09",49.0776,49.5939,49.0709,49.5537,474200.0],["2017-02-10",49.5939,49.8286,49.3123,49.7951,377100.0],["2017-02-13",49.9292,49.9895,49.5403,49.9158,437700.0],["2017-02-14",50.0566,50.1505,49.5738,50.0968,396400.0],["2017-02-15",49.9158,50.2376,49.6677,50.2175,377600.0],["2017-02-16",50.298,51.1831,50.2242,51.1027,603300.0],["2017-02-17",51.096,51.2971,50.1237,50.935,403800.0],["2017-02-21",50.8881,51.8336,50.8076,51.7665,401500.0],["2017-02-22",51.8671,51.9677,51.1965,51.458,369000.0],["2017-02-23",51.6458,51.7531,51.1496,51.7129,511600.0],["2017-02-24",51.6525,51.7598,51.3776,51.7397,504700.0],["2017-02-27",51.7061,52.3298,51.391,51.9878,770800.0],["2017-02-28",51.6324,52.1554,51.5922,51.733,710300.0],["2017-03-01",51.8269,52.5242,51.733,52.2426,687100.0],["2017-03-02",52.2426,52.3029,51.2636,51.277,412900.0],["2017-03-03",50.8411,51.1831,50.3516,51.1496,602600.0],["2017-03-06",50.7942,51.163,50.5528,50.6534,758400.0],["2017-03-07",50.6534,50.7272,49.8219,50.003,763800.0],["2017-03-08",49.8688,50.0164,48.9636,48.977,538300.0],["2017-03-09",48.9703,49.272,48.1187,48.293,516700.0],["2017-03-10",48.7155,48.7155,47.1464,47.656,859500.0],["2017-03-13",47.8036,48.112,47.5152,47.6091,602100.0],["2017-03-14",47.5152,47.9377,47.2939,47.5018,413200.0],["2017-03-15",47.6158,48.568,47.5756,48.3869,673600.0],["2017-03-16",48.293,48.7155,48.1388,48.3467,293500.0],["2017-03-17",48.5948,49.2586,48.4339,49.2251,1484600.0],["2017-03-20",49.2519,49.5269,48.9167,49.4464,500200.0],["2017-03-21",49.6207,49.7414,48.7289,48.8764,581900.0],["2017-03-22",49.0038,49.1044,48.3534,48.9301,348900.0],["2017-03-23",48.8697,49.4598,48.749,48.9636,336100.0],["2017-03-24",48.9569,49.2452,48.5881,48.6954,269400.0],["2017-03-27",48.34,48.7088,47.4817,47.6225,378700.0],["2017-03-28",48.0584,48.1388,47.2872,48.0181,452600.0],["2017-03-29",47.9945,48.2776,47.6777,48.217,474900.0],["2017-03-30",48.2035,48.3855,47.8328,48.2979,247900.0],["2017-03-31",48.2507,48.736,48.2507,48.5877,366700.0],["2017-04-03",48.5877,48.9315,48.4933,48.7293,474200.0],["2017-04-04",48.7697,49.3225,48.4731,48.8978,599000.0],["2017-04-05",48.9248,49.2888,48.4529,48.5338,429300.0],["2017-04-06",48.5271,49.3629,48.372,49.1944,438900.0],["2017-04-07",49.1068,49.5179,48.9922,49.2955,226000.0],["2017-04-10",49.2416,49.8483,49.154,49.7471,328500.0],["2017-04-11",49.7674,50.5965,49.673,50.5763,575800.0],["2017-04-12",50.5291,50.7111,50.2123,50.3471,469900.0],["2017-04-13",50.3269,50.3471,49.673,49.7134,328100.0],["2017-04-17",49.8415,50.61,49.7943,50.6032,207600.0],["2017-04-18",50.61,50.792,50.0235,50.2797,303400.0],["2017-04-19",50.1853,50.3134,49.9022,50.0707,480800.0],["2017-04-20",50.2662,50.2662,49.5786,50.0437,329300.0],["2017-04-21",49.9291,50.2325,49.8482,50.2055,283200.0],["2017-04-24",50.5156,50.6032,49.1135,49.3966,318500.0],["2017-04-25",49.4708,49.6932,49.3899,49.5719,610100.0],["2017-04-26",49.491,49.5045,48.3922,48.3922,649700.0],["2017-04-27",48.3922,48.7225,47.6238,47.7047,603900.0],["2017-04-28",47.6373,47.7721,47.2058,47.5429,583000.0],["2017-05-01",47.6508,48.2574,47.489,48.2035,423100.0],["2017-05-02",48.2102,48.4529,47.9676,48.2507,372200.0],["2017-05-03",48.4259,48.4394,47.4283,47.7047,321400.0],["2017-05-04",47.6103,47.8395,46.9834,47.7923,378000.0],["2017-05-05",47.8867,48.5271,47.8867,48.2035,407600.0],["2017-05-08",48.2979,48.2979,47.5024,47.7586,488500.0],["2017-05-09",47.7721,47.9406,47.0036,47.2261,513900.0],["2017-05-10",47.2059,48.1361,47.1317,48.0687,571500.0],["2017-05-11",47.8193,47.9271,46.889,47.799,346200.0],["2017-05-12",47.7182,47.981,47.5833,47.8058,266600.0],["2017-05-15",47.8597,48.3113,47.8328,48.0552,470900.0],["2017-05-16",48.1563,48.19,47.3137,48.1091,430100.0],["2017-05-17",47.981,48.3855,47.6912,47.8934,477100.0],["2017-05-18",47.8597,48.6214,47.2733,48.4529,569700.0],["2017-05-19",48.5068,48.6012,48.1496,48.2507,593300.0],["2017-05-22",48.3922,49.0731,48.1361,49.0394,512800.0],["2017-05-23",49.2416,49.7269,48.4866,49.4775,475500.0],["2017-05-24",49.6865,50.2257,49.5449,50.1516,758800.0],["2017-05-25",50.1988,50.3403,49.7067,49.7134,472500.0],["2017-05-26",49.7943,49.9898,49.0596,49.1877,268700.0],["2017-05-30",49.1944,49.5651,48.9922,48.9922,326600.0],["2017-05-31",49.1877,49.4505,48.9315,49.3562,909800.0],["2017-06-01",49.2551,49.8685,49.1135,49.7808,420600.0],["2017-06-02",50.0235,50.5223,49.9898,50.2999,350100.0],["2017-06-05",50.0572,50.4954,49.9965,50.2123,273300.0],["2017-06-06",50.2392,50.2392,49.6595,49.8887,428000.0],["2017-06-07",49.8954,50.192,49.8617,49.9157,726500.0],["2017-06-08",50.0437,50.3673,49.6663,50.3538,404600.0],["2017-06-09",50.3606,50.9133,50.1583,50.9066,530600.0],["2017-06-12",50.9403,51.284,50.8526,51.2773,635400.0],["2017-06-13",51.1762,51.7694,50.947,51.7155,411800.0],["2017-06-14",51.9244,52.0255,51.3582,51.5065,572900.0],["2017-06-15",51.1627,51.8166,51.1627,51.6278,298800.0],["2017-06-16",51.5065,51.9446,51.4054,51.8098,745100.0],["2017-06-19",51.9177,52.012,51.5604,51.7896,525800.0],["2017-06-20",51.9177,52.0592,51.2773,51.6615,500500.0],["2017-06-21",51.6818,51.7626,51.2436,51.5267,329100.0],["2017-06-22",51.493,52.066,51.1627,51.8166,361600.0],["2017-06-23",51.9244,52.3424,51.7761,51.857,580000.0],["2017-06-26",52.0323,52.1131,51.702,51.9649,233800.0],["2017-06-27",51.8368,52.3761,51.6211,51.6413,518500.0],["2017-06-28",51.8751,51.97,51.4888,51.543,527600.0],["2017-06-29",51.299,51.5295,50.7974,50.8855,414100.0],["2017-06-30",51.116,51.3397,50.9262,50.9397,629200.0],["2017-07-03",51.0618,51.4956,50.872,51.3058,225800.0],["2017-07-05",51.2651,51.7667,50.8584,50.8652,565200.0],["2017-07-06",50.7296,50.8787,49.4892,49.5163,565500.0],["2017-07-07",49.7467,50.411,49.3536,49.5163,539400.0],["2017-07-10",49.679,49.801,48.4046,48.4792,730600.0],["2017-07-11",48.5402,48.8113,47.903,48.669,706400.0],["2017-07-12",49.035,49.5163,48.9401,49.0825,468700.0],["2017-07-13",49.2316,49.7129,48.8317,48.9605,336900.0],["2017-07-14",49.1774,49.4756,49.096,49.2316,637700.0],["2017-07-17",49.2519,49.7467,48.9604,49.4349,607900.0],["2017-07-18",49.3672,49.6586,49.0215,49.0418,527200.0],["2017-07-19",49.096,49.8281,48.9266,49.8213,554000.0],["2017-07-20",50.0043,50.0789,49.5705,49.6179,375700.0],["2017-07-21",49.7196,49.7467,48.9876,49.1909,264200.0],["2017-07-24",49.1841,49.4349,49.0215,49.0825,251700.0],["2017-07-25",49.2384,49.4756,48.8452,49.3129,664400.0],["2017-07-26",49.3265,49.5366,48.8655,48.8655,464900.0],["2017-07-27",48.5334,48.7842,47.6115,47.9233,743200.0],["2017-07-28",47.9301,48.0725,47.6454,47.7539,635400.0],["2017-07-31",47.8488,47.8488,46.8388,47.0489,875900.0],["2017-08-01",47.1642,47.4556,46.6829,46.7642,710600.0],["2017-08-02",46.7507,47.1981,46.3236,47.1642,892600.0],["2017-08-03",47.1438,47.9911,46.9134,47.8623,615600.0],["2017-08-04",47.9098,48.2691,47.6997,47.7878,843300.0],["2017-08-07",47.781,47.8556,46.9337,47.1574,520100.0],["2017-08-08",47.0557,47.2387,46.7846,46.9947,384900.0],["2017-08-09",46.9473,47.0286,46.4321,46.6219,449200.0],["2017-08-10",46.5067,46.7371,46.2355,46.3304,383000.0],["2017-08-11",46.0593,46.5541,45.9915,46.527,785300.0],["2017-08-14",46.9812,47.7539,46.8998,47.6183,729500.0],["2017-08-15",47.6387,47.6387,47.0489,47.4285,312100.0],["2017-08-16",47.2862,47.5031,47.0557,47.0964,652800.0],["2017-08-17",46.9676,47.2929,46.7371,46.7507,552900.0],["2017-08-18",46.6693,46.7981,46.1135,46.3304,415100.0],["2017-08-21",46.344,46.9337,46.2762,46.6016,347400.0],["2017-08-22",46.6219,46.8659,46.3846,46.8456,447500.0],["2017-08-23",46.8524,47.2997,46.5406,47.0964,477200.0],["2017-08-24",47.2794,47.3675,46.71,46.7575,400500.0],["2017-08-25",46.8388,47.0151,46.5948,46.6693,457900.0],["2017-08-28",46.649,46.9134,45.6187,45.8695,490500.0],["2017-08-29",45.8017,45.9169,45.4289,45.7339,307700.0],["2017-08-30",45.6187,46.3847,45.4153,46.3575,347700.0],["2017-08-31",46.4863,47.1099,46.4118,46.9269,398700.0],["2017-09-01",47.0015,47.2252,46.7032,46.9269,245400.0],["2017-09-05",46.9811,47.1371,45.9237,46.161,453900.0],["2017-09-06",46.3033,46.8185,46.1881,46.5134,430700.0],["2017-09-07",46.5745,46.6693,46.1271,46.4796,831200.0],["2017-09-08",46.3372,46.4118,46.0932,46.1881,569300.0],["2017-09-11",46.3575,46.6897,46.2694,46.5338,545000.0],["2017-09-12",46.5948,46.7507,45.978,46.1,330800.0],["2017-09-13",46.0389,46.5338,45.8288,46.3643,1025600.0],["2017-09-14",46.3033,47.6522,46.1474,47.4489,803100.0],["2017-09-15",47.4285,47.4895,46.6965,46.8795,806300.0],["2017-09-18",46.8117,46.8863,46.2152,46.7642,490400.0],["2017-09-19",46.7371,46.8185,46.3236,46.4999,902900.0],["2017-09-20",46.4999,47.415,46.4321,47.3811,710100.0],["2017-09-21",47.4489,47.72,47.2252,47.5302,989100.0],["2017-09-22",47.6319,47.8623,47.0489,47.2794,568300.0],["2017-09-25",47.3811,48.0386,47.232,47.8217,967600.0],["2017-09-26",47.8623,48.5673,47.6251,48.4453,538200.0],["2017-09-27",48.364,48.5402,47.5234,47.6183,1194500.0],["2017-09-28",47.765,47.8468,47.0898,47.7922,614000.0],["2017-09-29",47.6422,48.5219,47.5604,48.5015,475100.0],["2017-10-02",48.556,48.556,48.0991,48.1878,645200.0],["2017-10-03",48.2628,48.8425,47.9968,48.8425,428000.0],["2017-10-04",48.8629,49.1289,48.6038,49.1221,303300.0],["2017-10-05",49.2039,49.4562,48.9652,49.3607,305400.0],["2017-10-06",49.2039,49.6131,48.8288,49.3198,940500.0],["2017-10-09",49.2448,49.3744,48.6174,48.8084,413500.0],["2017-10-10",49.0675,49.388,48.5287,48.897,504100.0],["2017-10-11",49.3607,49.9609,49.2584,49.7972,689900.0],["2017-10-12",49.8586,50.0018,49.579,49.9268,403900.0],["2017-10-13",49.8245,50.0086,49.4903,49.6131,311100.0],["2017-10-16",49.6472,50.2473,49.5108,49.6676,537300.0],["2017-10-17",49.5312,49.9541,49.463,49.6676,665900.0],["2017-10-18",49.6267,49.8722,49.3607,49.7495,418100.0],["2017-10-19",49.6199,49.6335,49.0539,49.3062,714400.0],["2017-10-20",49.4017,49.5926,48.9243,49.2516,686700.0],["2017-10-23",49.2857,49.2857,48.6788,48.7743,528100.0],["2017-10-24",48.7333,48.9311,48.331,48.7606,668300.0],["2017-10-25",48.6856,48.8083,48.2014,48.5151,667200.0],["2017-10-26",49.0675,49.7836,47.7308,47.8536,1073600.0],["2017-10-27",47.9354,48.2151,47.6558,48.1332,766500.0],["2017-10-30",48.0309,48.2287,47.6422,47.9423,488400.0],["2017-10-31",48.0855,48.6242,47.5672,48.5765,549600.0],["2017-11-01",48.5151,49.0607,48.4606,48.8902,393800.0],["2017-11-02",48.9038,49.2925,48.8561,49.1834,344600.0],["2017-11-03",48.8493,49.7358,48.8083,49.538,345000.0],["2017-11-06",49.654,50.486,49.6267,50.2609,688300.0],["2017-11-07",50.2746,50.5815,50.2132,50.4792,421300.0],["2017-11-08",50.6087,50.8065,50.3428,50.5951,556500.0],["2017-11-09",50.3905,50.9702,50.1382,50.6156,316000.0],["2017-11-10",50.3905,51.1816,50.3905,51.0452,491400.0],["2017-11-13",51.0588,51.2907,50.7247,50.7929,1412800.0],["2017-11-14",50.6838,51.0588,50.3973,50.4451,410400.0],["2017-11-15",50.3019,50.3019,49.5994,49.6131,451000.0],["2017-11-16",49.6949,50.636,49.5653,50.5201,479000.0],["2017-11-17",50.3292,50.6429,50.1314,50.5542,451000.0],["2017-11-20",50.5337,50.977,50.3769,50.7451,410200.0],["2017-11-21",50.9497,51.3112,50.7451,51.2907,420800.0],["2017-11-22",51.168,51.6317,51.0111,51.3453,729900.0],["2017-11-24",51.5089,51.5089,50.8815,50.9225,124000.0],["2017-11-27",51.1066,51.3316,50.8679,51.0861,343700.0],["2017-11-28",51.0452,51.2089,50.7861,51.168,1022200.0],["2017-11-29",51.2362,51.6863,50.8611,51.4612,434600.0],["2017-11-30",51.6249,51.7544,51.2634,51.4066,574100.0],["2017-12-01",51.5362,51.659,50.9088,51.543,443500.0],["2017-12-04",51.7613,52.2045,51.1611,51.2907,388100.0],["2017-12-05",51.4066,51.4066,50.7179,50.7451,533600.0],["2017-12-06",50.6565,50.9361,50.2609,50.6565,380500.0],["2017-12-07",50.6428,51.4953,50.5951,51.2225,412900.0],["2017-12-08",51.318,51.468,51.1611,51.3316,466100.0],["2017-12-11",51.2907,51.5908,51.2157,51.4066,420800.0],["2017-12-12",51.5089,51.9795,51.2771,51.4476,557000.0],["2017-12-13",51.4544,51.7476,51.2498,51.2975,561600.0],["2017-12-14",51.3384,51.5771,50.8406,51.0111,301000.0],["2017-12-15",50.9361,51.5362,50.7383,51.3657,1104500.0],["2017-12-18",51.5294,52.5046,51.5294,51.9522,401400.0],["2017-12-19",51.9727,52.0682,50.7588,50.977,322100.0],["2017-12-20",50.977,50.977,49.8995,49.9063,727600.0],["2017-12-21",50.1041,50.1041,49.6813,49.7358,231200.0],["2017-12-22",49.8313,50.2746,49.5449,50.1723,222000.0],["2017-12-26",50.1246,50.7997,50.1246,50.6769,209800.0],["2017-12-27",50.7656,50.9634,50.4246,50.827,234500.0],["2017-12-28",50.9539,51.0567,50.6521,50.995,239100.0],["2017-12-29",51.1047,51.3448,50.8441,51.2008,371700.0],["2018-01-02",51.3311,51.4271,50.755,50.9401,562100.0],["2018-01-03",50.9539,51.0705,50.5149,50.9059,287800.0],["2018-01-04",50.9059,50.9059,49.4518,49.4792,327900.0],["2018-01-05",49.6233,49.6781,49.2872,49.4998,423200.0],["2018-01-08",48.7728,50.1925,48.3955,49.9525,956600.0],["2018-01-09",49.8565,49.8633,49.342,49.4655,698900.0],["2018-01-10",49.246,49.246,48.4298,48.9237,512900.0],["2018-01-11",49.0403,49.3283,48.9648,49.246,460000.0],["2018-01-12",49.2049,49.3215,48.8276,49.0746,471600.0],["2018-01-16",49.2323,49.8908,49.1089,49.1226,459100.0],["2018-01-17",49.1706,49.4381,48.8482,49.2597,519100.0],["2018-01-18",49.2872,49.5684,48.9442,49.2186,787800.0],["2018-01-19",49.2735,49.5409,48.4024,48.6082,506300.0],["2018-01-22",48.5533,48.9648,48.4024,48.9648,678100.0],["2018-01-23",49.15,49.4861,49.0128,49.3626,448400.0],["2018-01-24",49.3832,49.5478,48.3955,48.615,670700.0],["2018-01-25",48.6493,49.1431,48.471,49.1363,440100.0],["2018-01-26",49.2597,49.2597,48.6973,49.0608,327500.0],["2018-01-29",48.8825,48.9579,48.2241,48.2652,415700.0],["2018-01-30",48.1761,48.3681,47.792,47.9772,589300.0],["2018-01-31",48.1486,49.006,47.9977,48.9168,1043200.0],["2018-02-01",49.006,49.9045,47.6411,47.9154,811500.0],["2018-02-02",47.5725,47.7028,46.7837,47.257,529100.0],["2018-02-05",47.0581,47.4285,45.4806,45.7343,701800.0],["2018-02-06",45.1033,46.2487,44.3283,45.2268,795100.0],["2018-02-07",45.1308,45.995,44.9044,45.2473,645500.0],["2018-02-08",45.2474,45.4806,43.6493,43.7041,744600.0],["2018-02-09",44.0128,45.364,43.5807,44.8907,723000.0],["2018-02-12",45.0142,45.2542,43.1486,44.3969,888900.0],["2018-02-13",44.3557,45.5011,44.198,45.3708,636100.0],["2018-02-14",45.0553,45.7549,44.4517,45.5834,672400.0],["2018-02-15",45.8304,46.4957,45.5766,46.4339,601600.0],["2018-02-16",46.4133,47.0718,46.2967,46.9346,617400.0],["2018-02-20",46.77,47.3667,46.3791,46.4408,616300.0],["2018-02-21",46.4476,46.5025,45.2954,45.3365,454100.0],["2018-02-22",45.5834,45.995,45.3502,45.8784,488100.0],["2018-02-23",46.1184,46.9278,45.9469,46.9003,312100.0],["2018-02-26",47.0786,47.0786,46.4408,46.8112,290600.0],["2018-02-27",46.9621,47.3804,46.0567,46.3722,793700.0],["2018-02-28",46.6808,47.3736,46.3242,46.7083,769100.0],["2018-03-01",46.4614,47.0101,46.0979,46.4271,574100.0],["2018-03-02",46.3036,46.5094,45.8852,46.4545,389600.0],["2018-03-05",46.2967,47.0306,46.2967,46.7631,589900.0],["2018-03-06",46.8935,47.2021,46.4682,47.1404,536200.0],["2018-03-07",46.9689,47.6205,46.8386,47.4902,563000.0],["2018-03-08",47.6822,47.6822,47.2638,47.5588,419700.0],["2018-03-09",47.7234,48.1143,47.0992,48.0595,492300.0],["2018-03-12",48.0732,48.3475,47.7714,48.3201,462200.0],["2018-03-13",48.4573,48.6905,48.0526,48.4435,451200.0],["2018-03-14",48.4367,48.7796,47.936,48.3818,679900.0],["2018-03-15",48.5464,48.6973,48.1212,48.6699,480200.0],["2018-03-16",48.8619,49.541,48.5807,49.3901,1053300.0],["2018-03-19",49.3763,49.5272,48.4298,48.9237,901400.0],["2018-03-20",48.8619,49.3283,48.4436,48.6699,347900.0],["2018-03-21",48.5876,48.6562,48.0252,48.423,442700.0],["2018-03-22",48.3818,48.9237,48.0595,48.0595,535700.0],["2018-03-23",48.0663,48.1486,46.866,47.0101,490500.0],["2018-03-26",47.5588,47.9497,47.0924,47.888,399200.0],["2018-03-27",47.936,48.8208,47.2638,47.9977,459000.0],["2018-03-28",48.1737,49.3606,48.1737,49.2709,427700.0],["2018-03-29",49.4779,49.5538,48.5463,48.9673,761800.0],["2018-04-02",48.9121,48.9466,47.4077,47.8218,458600.0],["2018-04-03",48.0288,48.9259,47.6423,48.6084,614900.0],["2018-04-04",48.1944,49.0915,47.9874,48.7603,374100.0],["2018-04-05",48.85,48.85,48.0771,48.498,353200.0],["2018-04-06",48.4428,48.781,47.6975,47.9529,278900.0],["2018-04-09",48.0633,48.3117,47.6009,47.663,397000.0],["2018-04-10",48.015,48.498,47.7044,48.2496,425800.0],["2018-04-11",48.0909,48.712,48.0909,48.222,332900.0],["2018-04-12",48.2772,48.3048,47.5043,47.6216,366000.0],["2018-04-13",47.6976,48.1185,47.5043,48.0495,308300.0],["2018-04-16",48.2358,48.5808,47.9046,48.4083,503300.0],["2018-04-17",48.6084,49.3054,48.3048,48.9811,425900.0],["2018-04-18",49.0225,49.2364,48.5808,48.636,321900.0],["2018-04-19",48.4842,48.6085,47.5871,47.7942,504100.0],["2018-04-20",47.9529,47.9874,47.6216,47.6699,413200.0],["2018-04-23",47.7666,48.0357,47.2766,47.5871,359700.0],["2018-04-24",47.6561,48.0909,47.4767,47.9115,529800.0],["2018-04-25",47.8563,48.5739,47.6285,48.2565,481600.0],["2018-04-26",48.291,50.0369,48.291,49.2916,667900.0],["2018-04-27",49.333,50.4302,49.333,50.1611,328300.0],["2018-04-30",50.0645,50.4923,49.3399,49.4572,1213900.0],["2018-05-01",49.54,49.961,49.0156,49.8782,548600.0],["2018-05-02",49.6643,49.9748,48.6775,49.5814,750900.0],["2018-05-03",49.5193,50.0852,49.3054,49.7401,438400.0],["2018-05-04",49.747,50.6096,49.6366,50.5337,754100.0],["2018-05-07",50.6096,50.9892,50.6096,50.9271,317100.0],["2018-05-08",51.0237,51.0237,50.5958,50.7752,516900.0],["2018-05-09",50.8098,51.1272,50.5544,51.0582,588600.0],["2018-05-10",51.3549,51.6999,51.0168,51.5826,280900.0],["2018-05-11",51.6447,51.6447,51.2721,51.4653,870100.0],["2018-05-14",51.486,51.624,50.9616,51.1824,692900.0],["2018-05-15",50.8719,50.9202,50.0438,50.1887,745600.0],["2018-05-16",50.1887,50.3888,49.7332,50.0162,1047200.0],["2018-05-17",49.9748,50.2439,49.6504,49.7885,391300.0],["2018-05-18",49.7195,50.0024,49.402,49.6228,522900.0],["2018-05-21",49.9334,50.7407,49.5331,50.5751,509000.0],["2018-05-22",50.6096,51.0237,50.5268,50.8926,419000.0],["2018-05-23",50.9202,51.7276,50.865,51.5895,433500.0],["2018-05-24",51.6516,51.7759,51.4032,51.6723,307100.0],["2018-05-25",51.6654,51.838,51.3825,51.5757,429400.0],["2018-05-29",51.4377,51.769,51.2376,51.555,558700.0],["2018-05-30",51.6792,52.9214,51.4446,52.6522,440300.0],["2018-05-31",52.321,52.666,52.3003,52.5487,423000.0],["2018-06-01",52.7281,52.7903,52.321,52.4038,455100.0],["2018-06-04",52.5901,53.3975,52.4176,53.3699,439400.0],["2018-06-05",53.501,53.639,53.1767,53.2595,478700.0],["2018-06-06",53.1698,53.501,52.8386,52.9697,596800.0],["2018-06-07",53.0732,53.3078,52.742,53.0318,728100.0],["2018-06-08",52.9559,53.2664,52.88,53.1008,316700.0],["2018-06-11",53.1146,53.4596,52.7419,52.804,328300.0],["2018-06-12",52.7074,53.432,52.6177,52.9697,419600.0],["2018-06-13",53.0249,53.2733,52.0588,52.1554,347100.0],["2018-06-14",52.3555,52.7903,52.2658,52.4383,429300.0],["2018-06-15",52.4038,52.6315,52.0795,52.2382,797300.0],["2018-06-18",52.1485,52.6385,51.9415,52.5763,447100.0],["2018-06-19",52.321,52.7213,52.3003,52.3624,608300.0],["2018-06-20",52.39,52.8869,52.39,52.5763,516800.0],["2018-06-21",52.4107,52.5556,51.8035,51.8794,596100.0],["2018-06-22",51.8242,52.0174,51.5343,51.7759,1116600.0],["2018-06-25",51.9001,51.9967,51.3342,51.8035,754400.0],["2018-06-26",51.9346,52.2727,51.8104,51.8449,507800.0],["2018-06-27",51.9691,52.1623,51.624,51.7551,895000.0],["2018-06-28",51.7725,52.2655,51.6059,52.203,375100.0],["2018-06-29",52.0919,52.9736,51.7239,52.5154,565100.0],["2018-07-02",52.3488,52.6334,51.5156,52.0363,462600.0],["2018-07-03",52.1682,52.6404,51.8142,52.2446,347400.0],["2018-07-05",52.4321,52.7029,52.1474,52.689,351500.0],["2018-07-06",52.689,53.0708,52.6265,52.9042,344200.0],["2018-07-09",53.0639,53.1958,52.5432,52.8209,414600.0],["2018-07-10",52.925,53.1472,52.7445,52.8695,521200.0],["2018-07-11",52.7514,53.0708,52.6195,52.8695,348300.0],["2018-07-12",53.0569,53.3832,52.8209,53.2305,284200.0],["2018-07-13",53.2305,53.4943,52.9806,53.043,300100.0],["2018-07-16",53.0014,53.043,52.2793,52.3696,469600.0],["2018-07-17",52.3835,52.5779,51.7239,51.8766,613500.0],["2018-07-18",51.9114,52.078,51.2379,51.4393,339500.0],["2018-07-19",51.3837,52.0988,51.2865,51.6892,479300.0],["2018-07-20",51.5434,51.6406,50.8977,51.106,468400.0],["2018-07-23",51.0852,51.1546,50.5853,51.1546,356500.0],["2018-07-24",51.224,51.4393,50.9949,51.2379,457500.0],["2018-07-25",51.224,51.6961,50.9047,50.988,357200.0],["2018-07-26",51.1754,51.4184,49.9118,50.6478,683000.0],["2018-07-27",50.745,50.745,49.6411,49.7313,814500.0],["2018-07-30",49.7313,49.7799,49.3564,49.6341,367300.0],["2018-07-31",49.7174,51.1546,49.7174,50.6478,694100.0],["2018-08-01",50.6478,51.0019,50.0507,50.9533,681100.0],["2018-08-02",50.7727,51.0227,50.495,50.6894,412000.0],["2018-08-03",50.6756,51.106,50.5089,51.0782,332000.0],["2018-08-06",51.1824,51.474,50.8977,51.4393,334300.0],["2018-08-07",51.3837,51.3837,50.7103,51.0782,620200.0],["2018-08-08",51.0852,51.2171,50.7936,51.0435,194200.0],["2018-08-09",49.8008,50.0576,49.5508,49.7452,2260900.0],["2018-08-10",49.6966,49.9257,49.4675,49.6619,607600.0],["2018-08-13",49.7313,49.9882,49.53,49.7244,380700.0],["2018-08-14",49.7174,50.0299,49.4953,49.773,316400.0],["2018-08-15",49.6827,50.0785,49.655,49.891,278000.0],["2018-08-16",49.8771,50.2104,49.8494,50.0854,477400.0],["2018-08-17",50.1132,50.7241,49.9882,50.6825,545400.0],["2018-08-20",50.9533,51.1962,50.5853,50.8908,707100.0],["2018-08-21",50.7589,50.7936,50.1479,50.3076,536100.0],["2018-08-22",50.3006,50.5089,50.2034,50.4395,597100.0],["2018-08-23",50.5159,50.6478,50.1548,50.2034,383800.0],["2018-08-24",50.0229,50.7033,50.0229,50.5367,403400.0],["2018-08-27",50.5575,50.7033,49.9465,50.2729,562700.0],["2018-08-28",50.2659,50.7866,50.1479,50.7727,552900.0],["2018-08-29",50.8144,50.9255,50.5575,50.7311,314200.0],["2018-08-30",50.7728,50.8075,50.2937,50.4117,190200.0],["2018-08-31",50.4117,50.8352,50.377,50.7797,429100.0],["2018-09-04",50.7311,50.9741,49.8424,49.9743,393900.0],["2018-09-05",49.8216,50.3978,49.6202,49.9396,627200.0],["2018-09-06",50.0923,50.4187,49.9951,50.2104,610900.0],["2018-09-07",50.0299,50.2243,49.8702,50.0576,344900.0],["2018-09-10",50.3145,51.1338,50.0507,50.0924,554800.0],["2018-09-11",49.9257,50.377,49.7174,50.2104,426800.0],["2018-09-12",50.2312,50.3909,50.0229,50.134,295200.0],["2018-09-13",50.3353,50.4464,49.8563,49.8771,416600.0],["2018-09-14",49.7869,49.891,49.1551,49.5994,525300.0],["2018-09-17",49.5439,49.9604,49.4119,49.9327,382900.0],["2018-09-18",49.8702,50.1201,49.5994,49.7591,452500.0],["2018-09-19",49.7869,49.9188,48.7802,48.8704,695000.0],["2018-09-20",48.8704,49.4189,48.5927,49.3356,490200.0],["2018-09-21",49.287,49.9118,49.2801,49.5786,1017800.0],["2018-09-24",49.4675,49.5161,48.1484,48.4816,424900.0],["2018-09-25",48.4955,48.6691,48.2803,48.5024,346100.0],["2018-09-26",48.5233,48.7107,48.2872,48.3705,705400.0],["2018-09-27",48.5208,49.4502,48.4998,49.2895,1108900.0],["2018-09-28",49.2895,50.1281,49.2895,50.1002,885300.0],["2018-10-01",50.1281,50.2329,49.6599,49.7647,739500.0],["2018-10-02",49.7507,50.0093,49.6319,49.7787,711500.0],["2018-10-03",49.8276,50.2679,49.4572,49.7368,829900.0],["2018-10-04",49.4433,49.8136,49.017,49.3314,775500.0],["2018-10-05",49.7018,50.0862,49.3524,49.4223,591400.0],["2018-10-08",49.4223,50.3098,49.2546,50.0513,545900.0],["2018-10-09",50.0373,50.4915,49.7857,50.3797,583600.0],["2018-10-10",50.1491,50.4496,49.4922,49.5271,566400.0],["2018-10-11",49.5341,49.604,47.9058,47.9827,767300.0],["2018-10-12",48.4649,48.7374,47.8289,48.2413,632700.0],["2018-10-15",48.0945,49.2057,48.0945,48.8213,513400.0],["2018-10-16",48.975,49.7577,48.6116,49.6319,918300.0],["2018-10-17",49.4432,49.8905,49.2126,49.7088,799100.0],["2018-10-18",49.6739,49.9814,48.8912,49.0869,720600.0],["2018-10-19",49.1707,49.7368,49.0799,49.3524,422900.0],["2018-10-22",49.4153,49.6389,48.9331,48.989,422000.0],["2018-10-23",48.6186,49.3664,48.4928,49.1427,637800.0],["2018-10-24",49.1707,49.9674,49.0729,49.2546,819900.0],["2018-10-25",49.6599,51.1135,49.2336,50.5544,1015600.0],["2018-10-26",50.1631,50.219,47.6892,47.7381,971700.0],["2018-10-29",48.1853,48.7374,47.6752,47.9617,773300.0],["2018-10-30",48.1714,48.9401,47.8988,48.3461,1002500.0],["2018-10-31",48.6116,48.9681,48.0735,48.1364,803100.0],["2018-11-01",48.2343,48.36,47.5564,47.6542,596300.0],["2018-11-02",47.6961,47.8988,47.1091,47.6612,617500.0],["2018-11-05",47.7381,48.3181,47.7381,48.0735,593800.0],["2018-11-06",48.1364,48.6046,48.0735,48.5208,287400.0],["2018-11-07",48.9051,49.4083,48.5837,49.3873,281500.0],["2018-11-08",49.2126,49.625,49.0938,49.4363,174900.0],["2018-11-09",49.3873,49.576,48.9191,49.4363,872900.0],["2018-11-12",49.4992,49.8626,49.1427,49.2616,424100.0],["2018-11-13",49.8835,50.0652,49.2196,49.3384,453600.0],["2018-11-14",49.4922,49.597,48.7374,48.8492,332400.0],["2018-11-15",48.6885,48.6885,48.0456,48.6606,427900.0],["2018-11-16",48.4369,48.5697,48.0456,48.3111,807800.0],["2018-11-19",48.2482,48.5767,47.4725,47.759,559000.0],["2018-11-20",47.4376,47.7311,46.8366,46.8925,448800.0],["2018-11-21",46.8226,47.794,46.7807,47.2279,427700.0],["2018-11-23",47.0742,47.5773,46.8925,47.2419,138400.0],["2018-11-26",47.5075,47.78,47.2699,47.6053,536600.0],["2018-11-27",47.5494,47.9198,47.2978,47.787,304100.0],["2018-11-28",47.7451,48.4998,47.6612,48.4858,269800.0],["2018-11-29",48.3461,48.8353,47.9966,48.5697,508200.0],["2018-11-30",48.7095,49.1218,48.3251,48.982,1086500.0],["2018-12-03",49.4153,49.6948,48.8492,49.2895,347100.0],["2018-12-04",49.1428,49.5481,48.2552,48.2832,415100.0],["2018-12-06",47.78,49.7717,47.3397,49.6949,600300.0],["2018-12-07",49.4922,49.9883,49.01,49.3873,962700.0],["2018-12-10",49.4293,49.4572,48.2902,48.4299,783200.0],["2018-12-11",48.6256,48.8562,46.8086,46.8086,842100.0],["2018-12-12",47.1231,47.3258,45.9211,46.005,539700.0],["2018-12-13",45.963,46.9274,45.963,46.5151,459900.0],["2018-12-14",46.3963,46.55,45.8023,46.0399,413400.0],["2018-12-17",46.1098,46.2356,44.3207,44.4046,913900.0],["2018-12-18",44.6492,44.9287,44.3347,44.7051,812600.0],["2018-12-19",44.7121,44.8658,43.8315,44.132,784800.0],["2018-12-20",44.1111,44.3347,43.0838,43.7617,681700.0],["2018-12-21",43.8665,44.8798,43.6359,43.8805,1898900.0],["2018-12-24",43.7267,44.0202,41.4345,41.5533,1045000.0],["2018-12-26",41.714,43.1746,41.2668,43.1327,564100.0],["2018-12-27",42.7483,43.3563,41.9027,43.3284,412900.0],["2018-12-28",43.6769,43.8317,42.8813,43.6135,442600.0],["2018-12-31",43.7261,44.2682,42.9869,44.2682,523300.0],["2019-01-02",43.7543,43.7543,42.8532,43.2544,587400.0],["2019-01-03",43.2545,43.9514,42.9095,43.3671,496100.0],["2019-01-04",43.6064,44.5569,43.5431,43.9514,438800.0],["2019-01-07",44.0781,44.8385,44.0148,44.6061,489100.0],["2019-01-08",44.9652,45.7748,44.8244,45.5706,579800.0],["2019-01-09",45.8241,46.2606,45.2538,46.0987,425700.0],["2019-01-10",46.0564,47.0913,45.8875,47.0139,432200.0],["2019-01-11",47.0139,47.2251,46.4014,47.211,440400.0],["2019-01-14",47.0631,47.2955,46.7815,47.1617,402000.0],["2019-01-15",47.2673,47.7742,47.1335,47.6545,456500.0],["2019-01-16",47.5912,48.2036,46.9505,47.6264,666000.0],["2019-01-17",47.5912,48.1403,47.4996,47.8868,400200.0],["2019-01-18",47.9854,48.1192,47.3447,48.0699,572100.0],["2019-01-22",47.9995,48.2248,47.394,47.8516,1155900.0],["2019-01-23",48.0206,48.0206,47.3307,47.7883,723600.0],["2019-01-24",47.7601,48.0206,47.4574,47.5982,440900.0],["2019-01-25",47.7601,48.3233,47.394,48.267,594800.0],["2019-01-28",48.0347,48.5768,47.908,48.4853,418300.0],["2019-01-29",48.5838,49.1259,48.098,49.0273,654500.0],["2019-01-30",49.2597,49.8299,49.0133,49.3442,428600.0],["2019-01-31",49.2245,49.7595,48.7176,49.6046,419900.0],["2019-02-01",49.6117,49.6891,48.0558,49.2033,730500.0],["2019-02-04",49.0414,49.6961,48.4571,49.6539,748400.0],["2019-02-05",50.3861,50.6536,49.323,50.5058,780100.0],["2019-02-06",50.5621,50.5621,49.8581,50.2664,810600.0],["2019-02-07",50.0693,51.5336,49.8229,51.4843,777400.0],["2019-02-08",51.1464,51.6744,50.5691,50.9422,517700.0],["2019-02-11",50.9422,51.2802,50.5832,51.1042,486500.0],["2019-02-12",51.3576,51.3787,50.6677,50.9915,357800.0],["2019-02-13",50.9,51.7167,50.8367,51.5899,412400.0],["2019-02-14",51.5618,51.8927,51.3224,51.6674,588500.0],["2019-02-15",51.8293,52.2728,51.5407,52.0757,376500.0],["2019-02-19",51.9208,52.6952,51.7871,52.4981,425300.0],["2019-02-20",52.4136,52.4348,51.6533,52.2447,598900.0],["2019-02-21",52.1672,52.2517,51.6322,52.1109,372000.0],["2019-02-22",52.1813,52.7093,52.0405,52.6952,420300.0],["2019-02-25",52.8008,52.8501,52.2517,52.5967,463700.0],["2019-02-26",52.6671,52.6741,52.2024,52.484,320300.0],["2019-02-27",52.2024,52.3996,51.7026,52.3573,351500.0],["2019-02-28",52.3432,52.9487,51.8645,51.8927,1222500.0],["2019-03-01",52.3503,52.3503,51.5829,52.0264,714500.0],["2019-03-04",52.3714,52.4136,51.6392,52.1672,1065000.0],["2019-03-05",52.125,53.0824,52.125,52.6178,810100.0],["2019-03-06",52.6178,52.7586,52.0687,52.0757,597500.0],["2019-03-07",52.1532,52.47,51.8152,51.9842,388400.0],["2019-03-08",51.78,52.2447,51.78,52.0616,201200.0],["2019-03-11",52.5685,52.9135,52.294,52.7938,388100.0],["2019-03-12",52.8712,53.1458,52.6952,52.7867,385800.0],["2019-03-13",52.9346,53.1669,52.7234,52.7375,726900.0],["2019-03-14",52.8783,53.1669,52.6952,53.1388,579700.0],["2019-03-15",53.2021,53.4204,52.6319,52.66,836600.0],["2019-03-18",52.7304,53.1247,52.3432,52.7093,662700.0],["2019-03-19",52.8431,52.8853,52.0687,52.2658,441000.0],["2019-03-20",52.2235,52.9768,51.949,52.7867,646300.0],["2019-03-21",52.8712,53.9061,52.8219,53.7724,688300.0],["2019-03-22",53.6668,54.1807,53.4696,53.5753,625300.0],["2019-03-25",53.5893,53.7231,53.2233,53.3641,393800.0],["2019-03-26",53.526,53.8709,53.364,53.8428,368000.0],["2019-03-27",53.8428,53.9343,53.5682,53.6809,656100.0],["2019-03-28",53.8119,54.2227,53.5994,54.1802,518400.0],["2019-03-29",54.3218,54.3218,53.6986,53.7977,994300.0],["2019-04-01",53.8331,53.9181,52.8558,53.6136,537100.0],["2019-04-02",53.6207,53.8048,52.9195,53.7411,589500.0],["2019-04-03",53.7694,54.0173,53.3161,54.0173,475900.0],["2019-04-04",54.1235,54.1731,53.7127,54.1447,433700.0],["2019-04-05",54.2297,54.4139,53.9323,54.2227,465200.0],["2019-04-08",54.2581,54.2864,53.8402,54.1943,501900.0],["2019-04-09",54.0952,54.421,53.6561,53.6844,536900.0],["2019-04-10",53.7835,54.2085,53.6702,54.1164,454600.0],["2019-04-11",54.1306,54.2085,53.7694,54.1943,305000.0],["2019-04-12",54.2581,54.7255,53.9039,54.6405,527800.0],["2019-04-15",54.6972,54.7892,54.2439,54.5768,244500.0],["2019-04-16",54.598,54.7609,53.1107,53.3303,540500.0],["2019-04-17",53.479,53.479,52.4096,52.8133,495000.0],["2019-04-18",52.9195,53.5923,52.7424,53.3586,483700.0],["2019-04-22",53.2453,53.3019,52.1829,52.9124,536900.0],["2019-04-23",53.1461,53.9181,53.0328,53.6915,433700.0],["2019-04-24",53.8331,54.5485,53.7127,54.4635,387300.0],["2019-04-25",54.2651,54.7609,53.9252,54.5626,353900.0],["2019-04-26",54.7822,55.1292,54.598,55.03,361100.0],["2019-04-29",55.0938,55.2425,54.2227,54.3572,287700.0],["2019-04-30",54.3572,54.8955,54.2581,54.4706,465900.0],["2019-05-01",54.5484,55.3912,54.513,54.7609,389800.0],["2019-05-02",54.7609,55.115,54.1943,54.4776,485500.0],["2019-05-03",54.7184,55.2284,54.2156,55.1717,467700.0],["2019-05-06",54.7397,55.2,54.5059,55.0796,490800.0],["2019-05-07",54.9238,55.1504,53.6207,54.0031,460900.0],["2019-05-08",54.2297,54.5838,53.9464,54.0173,333900.0],["2019-05-09",53.9606,54.2156,53.4861,54.1943,335000.0],["2019-05-10",54.2085,55.0938,53.8685,54.8884,428300.0],["2019-05-13",54.2439,54.6405,53.9535,54.0739,468900.0],["2019-05-14",54.2722,54.4847,54.0385,54.3431,428800.0],["2019-05-15",54.2651,54.7326,54.1801,54.598,575400.0],["2019-05-16",54.6476,55.0088,54.3714,54.7326,380700.0],["2019-05-17",54.3997,54.683,54.0598,54.6051,536500.0],["2019-05-20",54.5768,54.6476,53.5994,53.9464,549700.0],["2019-05-21",54.1164,54.506,54.0102,54.4776,323500.0],["2019-05-22",54.4564,54.506,53.7836,53.996,599200.0],["2019-05-23",53.6844,53.7552,53.0116,53.1886,948700.0],["2019-05-24",53.2382,53.6915,53.2099,53.3444,485400.0],["2019-05-28",53.5711,53.7694,52.8133,52.8133,575700.0],["2019-05-29",52.4521,52.7779,51.7509,52.0059,791900.0],["2019-05-30",51.9775,52.5229,51.8855,52.2183,439600.0],["2019-05-31",51.8642,52.6433,51.6022,52.2042,469400.0],["2019-06-03",52.4166,52.6787,51.8076,52.0413,617600.0],["2019-06-04",52.0838,52.2892,51.2481,51.9634,496900.0],["2019-06-05",52.1121,53.2524,51.843,53.2453,565200.0],["2019-06-06",53.3161,53.6065,52.7849,53.5144,528000.0],["2019-06-07",53.9535,54.1377,53.4932,53.5569,299600.0],["2019-06-10",53.6277,53.6277,53.1603,53.4223,335200.0],["2019-06-11",53.649,53.649,52.622,52.9832,443100.0],["2019-06-12",53.1036,54.0739,52.6504,53.9889,438500.0],["2019-06-13",54.081,54.9663,53.8331,54.9309,479000.0],["2019-06-14",54.9026,54.9592,54.4634,54.7892,534200.0],["2019-06-17",54.8601,55.1363,54.7397,55.1009,308000.0],["2019-06-18",55.4479,55.7312,54.7892,55.0938,296500.0],["2019-06-19",55.0513,55.6745,54.6051,55.4692,181200.0],["2019-06-20",55.9366,55.9366,55.4833,55.4975,331300.0],["2019-06-21",54.7043,54.8884,53.649,53.7977,947000.0],["2019-06-24",53.9818,53.9818,53.0682,53.2949,443100.0],["2019-06-25",53.2524,53.7906,52.8841,52.9549,357700.0],["2019-06-26",52.9832,52.9832,51.3897,51.7863,554500.0],["2019-06-27",52.1392,52.4529,51.6544,51.9539,454800.0],["2019-06-28",52.0394,53.1231,51.8826,52.6241,835300.0],["2019-07-01",53.1445,53.173,51.9966,52.9378,329200.0],["2019-07-02",53.0803,53.8931,52.9164,53.8147,425900.0],["2019-07-03",53.8931,54.8628,53.8361,54.7344,317300.0],["2019-07-05",54.1712,54.4564,53.3156,54.271,213600.0],["2019-07-08",54.2496,54.5277,54.1783,54.4849,424000.0],["2019-07-09",54.4065,55.1622,54.328,55.1551,319600.0],["2019-07-10",55.3404,55.4117,54.6916,54.9697,1103500.0],["2019-07-11",54.8913,55.1622,54.4778,54.8699,550400.0],["2019-07-12",54.9768,55.0339,54.5633,54.8485,433700.0],["2019-07-15",54.9697,55.1551,54.5134,54.599,388700.0],["2019-07-16",54.6204,54.9055,54.3067,54.5419,617300.0],["2019-07-17",54.5348,54.7558,53.9145,54.3994,635200.0],["2019-07-18",54.3993,55.5329,54.0357,55.4759,498000.0],["2019-07-19",55.4973,55.6613,54.3067,54.3138,1029800.0],["2019-07-22",54.599,55.0909,54.0286,54.7202,503400.0],["2019-07-23",54.8556,55.6185,54.4991,55.5971,650800.0],["2019-07-24",55.5615,55.7041,55.1123,55.2763,874200.0],["2019-07-25",56.3172,56.3172,55.0482,56.1105,937100.0],["2019-07-26",56.2103,57.4366,55.6114,57.0658,755300.0],["2019-07-29",57.2156,57.458,56.5097,56.6452,395700.0],["2019-07-30",56.5026,57.2084,56.3172,57.0801,333000.0],["2019-07-31",56.9233,57.5079,56.5525,56.6523,550300.0],["2019-08-01",56.5953,56.802,55.5757,55.8181,840500.0],["2019-08-02",55.6613,55.975,55.4331,55.754,440100.0],["2019-08-05",55.2264,55.2549,54.0001,54.9127,851500.0],["2019-08-06",54.8485,55.6542,54.7344,55.1408,550500.0],["2019-08-07",54.8342,55.426,54.2068,54.9127,358300.0],["2019-08-08",55.1123,56.0819,54.8699,56.0748,541500.0],["2019-08-09",55.7968,56.0748,54.7558,55.2763,435200.0],["2019-08-12",55.0981,55.3975,54.6988,55.148,299300.0],["2019-08-13",55.1123,55.4902,54.763,55.1052,268700.0],["2019-08-14",54.8556,55.0054,54.2496,54.5918,697000.0],["2019-08-15",54.7843,55.1694,54.5491,55.0981,467100.0],["2019-08-16",55.1551,56.1818,55.1337,56.0178,344200.0],["2019-08-19",56.417,56.7022,56.0249,56.5953,344800.0],["2019-08-20",56.802,56.802,56.0748,56.1033,426900.0],["2019-08-21",56.3529,56.5596,55.8823,56.0249,529000.0],["2019-08-22",56.0677,56.3386,55.8466,56.2744,259800.0],["2019-08-23",56.1461,56.524,55.0838,55.1836,528100.0],["2019-08-26",55.6827,55.6827,54.5776,55.041,371300.0],["2019-08-27",55.3547,55.4616,54.2924,54.3494,466900.0],["2019-08-28",54.3494,54.7772,54.2853,54.4136,321700.0],["2019-08-29",54.6275,55.2192,54.5918,55.1693,345700.0],["2019-08-30",55.262,55.6256,55.0909,55.5116,230100.0],["2019-09-03",55.6042,55.7754,54.9269,55.1194,449200.0],["2019-09-04",55.4973,55.811,55.2549,55.5401,313200.0],["2019-09-05",55.5543,55.6399,55.0481,55.3547,488600.0],["2019-09-06",55.5615,55.647,55.1765,55.483,360300.0],["2019-09-09",55.5615,55.5615,53.9074,54.7487,833400.0],["2019-09-10",54.5562,54.8628,53.8076,54.8628,357500.0],["2019-09-11",54.8414,55.1836,54.5348,55.0624,421100.0],["2019-09-12",55.5044,55.6756,54.7843,55.1408,588000.0],["2019-09-13",55.1622,55.4973,53.722,54.1855,628600.0],["2019-09-16",54.1926,54.9055,53.9074,54.877,473400.0],["2019-09-17",54.9697,55.3119,54.7344,55.2763,911500.0],["2019-09-18",55.4973,55.5187,54.9626,55.4688,535100.0],["2019-09-19",55.6114,55.6256,55.2407,55.3476,408500.0],["2019-09-20",55.4189,56.0605,55.0481,56.0392,3828500.0],["2019-09-23",55.8609,56.7022,55.6542,56.2174,603400.0],["2019-09-24",56.3244,56.5668,55.3547,55.5044,507100.0],["2019-09-25",55.3904,56.0392,55.3761,55.8324,362300.0],["2019-09-26",56.0677,56.3244,55.7611,56.1533,391600.0],["2019-09-27",56.3218,56.4151,55.1525,55.6331,509700.0],["2019-09-30",55.669,56.1712,55.5112,55.8771,567600.0],["2019-10-01",55.8196,56.0205,54.8799,55.4179,322500.0],["2019-10-02",55.2888,55.2888,54.5068,54.7723,334100.0],["2019-10-03",54.7292,55.2529,54.4351,55.0521,911400.0],["2019-10-04",55.3103,55.9416,55.3103,55.8699,585700.0],["2019-10-07",55.6044,56.2142,55.5901,55.7049,375200.0],["2019-10-08",55.4179,55.6762,55.0449,55.296,275300.0],["2019-10-09",55.5757,55.6905,55.0377,55.4753,332500.0],["2019-10-10",55.4107,55.5973,55.1166,55.3103,670800.0],["2019-10-11",55.6331,56.3362,55.3964,56.0205,641400.0],["2019-10-14",55.9775,56.0205,55.3964,55.7407,254200.0],["2019-10-15",55.6188,55.9201,55.4538,55.8196,390100.0],["2019-10-16",55.5901,56.0922,55.3462,55.9416,380500.0],["2019-10-17",55.9416,56.3649,55.8196,56.121,272900.0],["2019-10-18",56.1497,56.3147,55.6547,56.1353,335300.0],["2019-10-21",56.207,56.7451,56.1425,56.6733,233100.0],["2019-10-22",56.7594,56.8312,56.3146,56.5514,264200.0],["2019-10-23",56.6016,56.8527,56.1783,56.7523,338500.0],["2019-10-24",56.9603,58.9331,56.9603,58.7896,628000.0],["2019-10-25",58.6605,59.0407,58.0722,58.8829,538800.0],["2019-10-28",58.9331,59.4424,58.6246,58.8829,832900.0],["2019-10-29",58.9044,59.4783,58.847,59.299,888200.0],["2019-10-30",59.464,60.5329,59.3133,60.5257,563800.0],["2019-10-31",60.5831,60.7122,59.8011,60.21,456800.0],["2019-11-01",60.3894,60.8126,60.0666,60.6189,327300.0],["2019-11-04",60.7194,60.7194,60.2674,60.454,374600.0],["2019-11-05",60.3033,60.3033,59.4353,59.5931,491300.0],["2019-11-06",59.7222,60.2029,59.4998,59.6648,369300.0],["2019-11-07",59.6146,59.9088,59.1125,59.2488,450600.0],["2019-11-08",59.2272,59.6003,58.9259,59.3277,500300.0],["2019-11-11",59.2416,59.672,59.0981,59.5501,364200.0],["2019-11-12",59.6146,59.9661,58.7609,58.8112,541300.0],["2019-11-13",58.7753,59.5429,58.6748,59.1196,529000.0],["2019-11-14",59.2416,59.55,58.8542,59.5285,1011500.0],["2019-11-15",59.6361,60.1024,59.3994,59.4352,370600.0],["2019-11-18",59.464,59.6577,59.2846,59.3061,456000.0],["2019-11-19",59.6146,59.7007,59.3061,59.4711,446900.0],["2019-11-20",59.4783,59.672,58.9188,59.2057,521700.0],["2019-11-21",59.1698,59.1698,57.9933,58.1009,705600.0],["2019-11-22",58.352,58.5959,57.6849,58.2588,523000.0],["2019-11-25",58.5314,59.1914,58.4022,58.682,443800.0],["2019-11-26",58.7251,59.299,58.5744,59.2774,344300.0],["2019-11-27",59.2774,60.0953,59.1627,60.0809,614500.0],["2019-11-29",60.0809,60.4683,59.6433,59.7151,267000.0],["2019-12-02",59.5788,59.794,59.0909,59.3564,631100.0],["2019-12-03",59.1842,60.3105,59.1842,60.2602,396600.0],["2019-12-04",60.2459,61.1139,60.0953,60.1742,889800.0],["2019-12-05",60.1957,60.4611,59.9661,60.2387,288500.0],["2019-12-06",60.4611,60.8413,60.2459,60.4181,388400.0],["2019-12-09",60.3966,60.7553,60.2316,60.497,412500.0],["2019-12-10",60.7983,61.1857,60.2603,60.3463,931600.0],["2019-12-11",60.4611,60.6692,59.4998,59.6433,409500.0],["2019-12-12",59.5859,60.1096,58.3018,58.5744,668300.0],["2019-12-13",58.6103,58.9761,58.1942,58.5027,616800.0],["2019-12-16",58.7107,59.3205,58.4166,58.7107,754900.0],["2019-12-17",59.0407,59.2344,58.7538,58.8685,557200.0],["2019-12-18",58.9833,59.4998,58.7322,59.177,526000.0],["2019-12-19",59.1913,59.4353,58.9044,59.177,770200.0],["2019-12-20",59.4209,60.002,59.1196,59.3779,2863600.0],["2019-12-23",59.629,59.6935,59.1555,59.3205,400000.0],["2019-12-24",59.3851,59.7079,59.2057,59.2057,93200.0],["2019-12-26",59.3779,59.6577,59.0622,59.6433,198600.0],["2019-12-27",59.88,60.0307,59.5357,59.959,334300.0],["2019-12-30",59.8182,60.1862,59.5945,60.0708,265900.0],["2019-12-31",60.1069,60.6697,60.1069,60.5398,500400.0],["2020-01-02",60.8573,60.8573,59.1327,59.5224,451300.0],["2020-01-03",59.1472,59.977,59.1111,59.9193,494600.0],["2020-01-06",59.3492,60.4027,59.0245,60.078,326300.0],["2020-01-07",59.7822,60.0275,58.238,58.5916,567500.0],["2020-01-08",58.5988,59.0101,58.3318,58.8658,537100.0],["2020-01-09",58.8297,58.8513,58.339,58.3895,365500.0],["2020-01-10",58.5122,58.5555,57.9638,58.4112,649300.0],["2020-01-13",58.5771,59.0029,58.3679,58.707,617300.0],["2020-01-14",58.7431,58.7431,57.7545,58.2596,727100.0],["2020-01-15",58.404,59.2049,58.404,58.7936,492500.0],["2020-01-16",58.9812,59.4286,58.8297,59.1833,481600.0],["2020-01-17",59.2193,59.7389,59.1544,59.3853,270100.0],["2020-01-21",59.4142,59.9698,59.3709,59.7605,956800.0],["2020-01-22",59.8904,60.2512,58.9452,59.0245,762200.0],["2020-01-23",59.0678,60.2873,58.8441,60.1285,668100.0],["2020-01-24",60.2007,60.2728,59.2049,59.4214,424800.0],["2020-01-27",58.9163,59.3925,58.8008,58.9524,641400.0],["2020-01-28",59.075,59.5801,58.8802,59.2554,495500.0],["2020-01-29",59.3059,59.5585,58.9524,59.3637,278000.0],["2020-01-30",59.0462,60.5831,58.9524,60.5254,957800.0],["2020-01-31",60.4316,60.7491,59.3204,59.5801,469100.0],["2020-02-03",59.8038,60.9728,59.8038,60.7202,843700.0],["2020-02-04",61.6943,64.2126,60.547,60.7346,937800.0],["2020-02-05",60.9439,62.084,60.8934,61.3624,558300.0],["2020-02-06",61.5645,61.8314,61.0233,61.081,411700.0],["2020-02-07",61.2109,61.6799,60.8934,61.514,340800.0],["2020-02-10",61.6943,62.3365,61.5572,62.3365,687300.0],["2020-02-11",62.4808,62.8633,62.3437,62.4808,426300.0],["2020-02-12",62.6324,63.087,62.4015,62.7117,369300.0],["2020-02-13",62.6973,63.4189,62.6973,63.3323,425000.0],["2020-02-14",63.5416,63.7003,63.2024,63.7003,405000.0],["2020-02-18",63.7292,63.7725,63.0365,63.5849,346500.0],["2020-02-19",62.5602,62.8922,62.2427,62.2427,3021800.0],["2020-02-20",62.1489,62.8849,62.0551,62.8633,788700.0],["2020-02-21",62.6901,62.7911,62.0118,62.3077,755600.0],["2020-02-24",61.3768,61.9036,61.0666,61.283,1167900.0],["2020-02-25",61.2902,61.4273,58.9812,59.3203,674800.0],["2020-02-26",59.4863,59.6306,57.2494,57.2855,913800.0],["2020-02-27",55.7702,56.6073,53.8797,53.8797,898200.0],["2020-02-28",52.7974,53.2592,50.5605,52.451,2443700.0],["2020-03-02",52.5881,54.9621,52.1624,54.9188,1342400.0],["2020-03-03",55.0631,56.4485,54.0529,54.2838,901600.0],["2020-03-04",55.2002,56.7877,55.0126,56.7732,597200.0],["2020-03-05",55.4311,56.2032,55.0487,55.8785,465200.0],["2020-03-06",53.9519,54.5724,51.8305,53.8076,880500.0],["2020-03-09",50.8708,51.513,48.8432,48.9875,936100.0],["2020-03-10",50.3945,51.816,48.0999,51.7511,901300.0],["2020-03-11",50.142,50.2502,47.1258,47.7247,913100.0],["2020-03-12",43.0417,46.4042,42.6665,42.818,1291100.0],["2020-03-13",45.0982,49.7812,43.4097,49.7812,1583400.0],["2020-03-16",44.3045,44.8673,40.509,40.574,1591100.0],["2020-03-17",41.7645,43.7777,40.04,43.453,1074900.0],["2020-03-18",40.5812,42.0604,37.0022,39.5638,1602000.0],["2020-03-19",39.2318,41.6563,37.8392,39.2968,1373600.0],["2020-03-20",39.4194,40.1266,35.4652,36.9661,1852600.0],["2020-03-23",36.5259,36.5259,33.1634,35.3642,1606100.0],["2020-03-24",37.5001,38.7412,36.2301,38.7412,934700.0],["2020-03-25",38.7339,42.7098,37.2764,40.6533,692000.0],["2020-03-26",41.0935,43.2943,40.9564,42.8902,1272600.0],["2020-03-27",41.245,45.6827,40.7327,44.8601,2524800.0],["2020-03-30",45.3001,46.5582,43.6565,46.2237,1346100.0],["2020-03-31",45.9328,46.6891,44.7764,46.3255,2107000.0],["2020-04-01",44.8492,45.0892,42.3911,43.7729,2822500.0],["2020-04-02",42.9874,44.4492,42.2384,43.3292,1586200.0],["2020-04-03",42.6311,43.9328,41.6493,42.4711,1187900.0],["2020-04-06",43.7438,45.3946,42.3184,43.162,1694000.0],["2020-04-07",44.7764,46.3691,44.0783,44.3401,970500.0],["2020-04-08",45.3146,46.3037,43.9328,45.9619,923500.0],["2020-04-09",47.0527,48.6527,46.9436,48.0345,1098600.0],["2020-04-13",47.8091,47.8091,45.6491,46.4491,574000.0],["2020-04-14",47.78,48.369,47.0745,48.0418,753800.0],["2020-04-15",46.4346,46.9509,45.2782,46.0855,584500.0],["2020-04-16",46.3255,46.4273,44.6601,44.9873,893900.0],["2020-04-17",46.3037,47.2273,45.9982,46.7764,529600.0],["2020-04-20",45.8091,46.1291,44.4492,44.5437,730300.0],["2020-04-21",43.2492,44.6528,43.1547,44.0419,792400.0],["2020-04-22",45.1255,45.2273,43.9038,44.4783,1128500.0],["2020-04-23",44.7037,45.4091,44.2237,44.9073,720300.0],["2020-04-24",45.431,45.6782,44.7619,44.951,1584000.0],["2020-04-27",45.4673,46.1218,45.0673,45.2782,735900.0],["2020-04-28",46.4564,46.5727,45.2637,45.4891,818100.0],["2020-04-29",46.3691,47.7363,45.6055,46.8345,1181000.0],["2020-04-30",46.6236,46.6236,44.0274,45.2782,1400900.0],["2020-05-01",44.0492,44.7328,43.4092,43.7292,673600.0],["2020-05-04",43.0747,43.5256,41.9838,42.5438,717900.0],["2020-05-05",43.031,44.0128,43.031,43.4529,376200.0],["2020-05-06",43.5401,43.7438,42.4493,42.4856,795200.0],["2020-05-07",43.1401,44.1946,42.9729,43.5838,829300.0],["2020-05-08",44.5365,45.5255,43.8965,43.9983,576000.0],["2020-05-11",43.2929,43.7801,42.6747,42.9002,732200.0],["2020-05-12",42.9874,43.1038,39.9039,39.9766,1339700.0],["2020-05-13",39.6276,39.8603,38.3912,39.3439,1559300.0],["2020-05-14",38.5876,38.7767,37.1404,38.7112,1649800.0],["2020-05-15",38.2531,38.5585,36.3986,37.4458,1020700.0],["2020-05-18",39.1403,40.5584,39.0676,40.1803,1243700.0],["2020-05-19",39.9766,40.1148,39.1258,39.1694,895200.0],["2020-05-20",39.7512,40.4203,39.2712,40.2603,994600.0],["2020-05-21",40.0348,40.973,39.9621,40.7039,1097400.0],["2020-05-22",40.6893,40.8639,39.2712,39.4603,1052700.0],["2020-05-26",41.2639,42.4347,40.7839,42.4274,1930300.0],["2020-05-27",43.6929,43.8092,42.0566,42.7183,935700.0],["2020-05-28",43.3147,43.3147,42.0275,42.7038,1422700.0],["2020-05-29",42.1729,42.3111,41.2711,41.5402,1637000.0],["2020-06-01",41.5693,42.922,41.2639,42.5656,652500.0],["2020-06-02",43.1111,43.5183,42.7693,43.2929,833500.0],["2020-06-03",44.0492,46.4273,43.6929,46.1291,973500.0],["2020-06-04",45.7364,46.8127,44.4783,46.6455,853400.0],["2020-06-05",49.2126,50.8998,47.7945,48.1218,992400.0],["2020-06-08",49.009,50.3617,49.009,50.0926,890900.0],["2020-06-09",48.8127,49.6053,48.2163,49.1472,1182300.0],["2020-06-10",48.7254,48.7254,46.5146,46.8491,1039400.0],["2020-06-11",44.2237,45.3437,43.9547,43.9983,745300.0],["2020-06-12",45.9837,45.9837,44.1074,45.9619,755600.0],["2020-06-15",43.9692,46.2382,43.9692,45.8819,1099900.0],["2020-06-16",48.0636,48.9508,47.2782,48.0709,724100.0],["2020-06-17",48.4272,48.4999,46.5873,46.8782,658000.0],["2020-06-18",46.0782,47.2054,45.9037,47.1618,1335300.0],["2020-06-19",47.7654,47.8163,45.4164,45.4746,3958300.0],["2020-06-22",45.2273,45.4892,44.2383,45.3946,1039200.0],["2020-06-23",46.1073,46.2673,44.8637,45.1692,867700.0],["2020-06-24",44.2092,44.3546,41.6202,42.8274,1435000.0],["2020-06-25",42.4347,43.0456,41.6784,42.9365,1750000.0],["2020-06-26",42.6311,43.402,42.0856,42.4784,1712300.0],["2020-06-29",43.0687,43.4207,42.0934,42.9954,613400.0],["2020-06-30",43.0687,43.6334,42.592,43.0467,854000.0],["2020-07-01",43.3254,44.242,43.1053,43.34,514900.0],["2020-07-02",44.3667,44.638,43.6114,43.714,968400.0],["2020-07-06",44.9387,45.2027,44.3447,44.7187,732900.0],["2020-07-07",43.9634,44.044,42.3427,42.3647,1365200.0],["2020-07-08",42.372,43.0247,42.1227,42.372,603000.0],["2020-07-09",42.1447,42.4747,41.0667,41.8294,407800.0],["2020-07-10",41.8147,42.746,41.8147,42.4454,502400.0],["2020-07-13",42.8047,43.5014,41.9467,42.482,524000.0],["2020-07-14",42.2767,42.966,41.9394,42.4014,461200.0],["2020-07-15",43.2667,43.4794,42.2107,42.6654,1236600.0],["2020-07-16",42.3207,42.592,41.6387,42.1007,1094400.0],["2020-07-17",42.2547,42.6067,41.844,42.328,746100.0],["2020-07-20",41.25,41.9687,40.81,41.426,741800.0],["2020-07-21",41.888,42.636,41.6754,41.778,595900.0],["2020-07-22",41.4114,42.8267,41.4114,42.6874,349600.0],["2020-07-23",42.306,42.8927,41.8734,42.2474,1004100.0],["2020-07-24",42.2254,42.35,41.3894,41.426,898100.0],["2020-07-27",41.0887,41.69,40.2307,41.6314,699000.0],["2020-07-28",41.4553,42.7607,41.426,42.438,391100.0],["2020-07-29",42.79,43.1933,42.3353,43.076,1074800.0],["2020-07-30",42.2034,43.054,41.756,42.6654,1204600.0],["2020-07-31",42.636,42.8047,41.6754,42.7314,809700.0],["2020-08-03",42.6507,42.6873,41.338,41.8147,551500.0],["2020-08-04",41.6167,42.6507,41.47,42.4014,384800.0],["2020-08-05",42.6287,42.7973,41.6973,41.9027,851300.0],["2020-08-06",41.756,42.4967,41.756,42.108,393900.0],["2020-08-07",41.866,42.9514,41.6534,42.9367,447400.0],["2020-08-10",42.9954,43.9854,42.8854,43.3694,467900.0],["2020-08-11",44.022,44.4914,43.3694,43.4427,620100.0],["2020-08-12",43.78,43.934,42.1447,43.274,516800.0],["2020-08-13",43.0394,43.296,42.3134,42.4014,599000.0],["2020-08-14",42.1374,43.098,42.1374,42.6287,545100.0],["2020-08-17",42.658,43.1494,42.35,42.9954,767300.0],["2020-08-18",42.9367,42.9367,41.7047,42.064,486500.0],["2020-08-19",42.0714,42.0714,41.1474,41.4407,406700.0],["2020-08-20",41.0374,41.7414,40.898,41.5067,618900.0],["2020-08-21",41.6094,41.8513,41.2647,41.7413,1051300.0],["2020-08-24",41.8073,42.856,41.096,42.6434,546200.0],["2020-08-25",42.702,43.1274,42.4014,43.1054,374100.0],["2020-08-26",43.076,43.098,42.2253,42.504,312700.0],["2020-08-27",42.7167,44.3887,42.7167,44.0587,680400.0],["2020-08-28",44.1467,44.1467,43.384,43.9267,421800.0],["2020-08-31",43.802,43.868,42.68,42.9147,1019100.0],["2020-09-01",42.4967,42.6507,41.6313,41.8073,541500.0],["2020-09-02",41.8587,42.3647,41.4627,42.3354,668400.0],["2020-09-03",42.5553,44.1174,42.262,42.4527,511600.0],["2020-09-04",42.6654,42.9587,41.6167,42.46,443300.0],["2020-09-08",42.1373,42.1373,41.14,41.382,592800.0],["2020-09-09",41.646,42.0494,40.876,41.2647,605700.0],["2020-09-10",41.184,41.36,40.6194,40.8467,752300.0],["2020-09-11",40.9567,40.9567,40.304,40.348,606900.0],["2020-09-14",40.6707,41.602,40.5314,41.3014,491100.0],["2020-09-15",41.4554,42.79,41.4554,42.1667,569200.0],["2020-09-16",42.3574,42.3647,41.7047,41.932,695900.0],["2020-09-17",41.47,41.6607,40.7514,41.228,693100.0],["2020-09-18",41.3527,41.3527,39.666,39.71,1652200.0],["2020-09-21",38.9767,39.2554,37.7007,38.61,1030700.0],["2020-09-22",38.7274,39.5707,38.7274,39.1454,991800.0],["2020-09-23",38.9107,39.402,37.928,37.9427,1179300.0],["2020-09-24",38.016,38.5,37.6567,38.0013,906500.0],["2020-09-25",37.73,38.5,37.5467,38.258,1193000.0],["2020-09-28",38.9767,39.7247,38.852,39.1747,894100.0],["2020-09-29",38.9674,39.0933,37.783,38.316,742300.0],["2020-09-30",38.5751,39.2783,38.1679,38.464,1140900.0],["2020-10-01",38.5158,39.0414,38.353,39.034,1255400.0],["2020-10-02",38.353,40.0408,38.3456,39.9149,942900.0],["2020-10-05",40.3073,40.4775,39.493,39.8927,979400.0],["2020-10-06",39.989,40.2703,39.4856,39.8335,886800.0],["2020-10-07",40.1,40.1518,39.1081,39.3894,934200.0],["2020-10-08",39.7373,40.2777,39.6188,40.174,1184700.0],["2020-10-09",40.559,40.6108,39.4486,39.9298,532600.0],["2020-10-12",39.9297,40.2555,39.5448,40.0926,535200.0],["2020-10-13",39.7447,39.9372,38.6121,38.997,701000.0],["2020-10-14",38.7898,39.2413,38.6047,38.96,1171900.0],["2020-10-15",38.6417,39.1969,38.6121,38.9822,683000.0],["2020-10-16",38.7823,38.7823,37.7534,37.7682,640700.0],["2020-10-19",37.102,37.5017,36.6208,36.6652,1318300.0],["2020-10-20",37.2722,37.4647,36.5245,36.5467,737600.0],["2020-10-21",36.3617,36.5542,35.9842,36.4209,708300.0],["2020-10-22",36.4283,36.9243,36.3543,36.7318,690400.0],["2020-10-23",36.9095,37.4129,36.8873,37.1686,612900.0],["2020-10-26",36.754,36.9539,35.9027,36.11,1849900.0],["2020-10-27",35.9767,36.3543,35.2809,35.3179,1213800.0],["2020-10-28",34.5999,35.1403,34.2667,34.3926,2541500.0],["2020-10-29",34.4296,35.0514,33.5191,34.8219,1279600.0],["2020-10-30",34.7035,35.2291,34.363,34.8516,1270000.0],["2020-11-02",35.3179,36.2877,34.7997,36.2358,1154700.0],["2020-11-03",36.7614,37.5683,36.3247,37.3536,973100.0],["2020-11-04",37.361,38.0421,36.8132,36.8947,1071900.0],["2020-11-05",37.0131,37.3166,36.6208,37.0427,482800.0],["2020-11-06",37.2648,37.3832,35.577,35.9471,595200.0],["2020-11-09",40.9291,43.3053,40.4553,41.1586,3527200.0],["2020-11-10",41.314,44.2307,41.1068,43.9346,2732500.0],["2020-11-11",43.9642,45.2448,43.1129,44.4676,2173800.0],["2020-11-12",43.8976,44.586,42.0543,42.6169,1315600.0],["2020-11-13",43.0092,44.9265,43.0092,44.8451,771800.0],["2020-11-16",45.8963,46.7476,45.5706,46.3404,1468800.0],["2020-11-17",45.7482,47.7321,45.1782,47.3102,748000.0],["2020-11-18",47.3842,47.5544,46.2368,46.3108,789800.0],["2020-11-19",45.9481,46.8364,45.5705,46.4292,611500.0],["2020-11-20",46.37,46.8438,45.8667,46.8216,831500.0],["2020-11-23",47.2806,47.7543,46.8216,47.0141,2075900.0],["2020-11-24",47.8432,48.4502,47.0363,47.6063,2928400.0],["2020-11-25",47.5915,47.7469,46.7254,46.8956,687100.0],["2020-11-27",46.9104,46.9993,46.1257,46.7106,157900.0],["2020-11-30",46.4071,46.6735,45.119,45.2745,580700.0],["2020-12-01",45.9481,46.5329,45.578,45.7038,729800.0],["2020-12-02",45.6964,46.1035,45.4151,45.7112,951800.0],["2020-12-03",45.8222,46.4441,45.6372,45.9999,626900.0],["2020-12-04",46.5033,47.436,46.2072,47.1399,887600.0],["2020-12-07",46.9548,47.0659,45.6816,45.9407,1263700.0],["2020-12-08",45.5779,46.3922,45.4521,45.5261,1020100.0],["2020-12-09",45.689,45.8667,44.8821,45.3781,1203300.0],["2020-12-10",44.9043,45.6816,44.9043,45.1708,714200.0],["2020-12-11",44.8451,45.5261,44.3269,44.6748,745800.0],["2020-12-14",45.4003,45.652,43.8457,43.8605,953300.0],["2020-12-15",44.2307,45.3929,43.5052,45.3559,1015000.0],["2020-12-16",45.7112,45.7112,44.697,44.9339,696100.0],["2020-12-17",45.0746,45.1634,44.2825,44.549,511200.0],["2020-12-18",44.6304,44.66,41.699,41.847,2368900.0],["2020-12-21",40.9439,41.9581,40.6404,41.7434,1095400.0],["2020-12-22",41.8026,41.9581,41.2992,41.3733,783200.0],["2020-12-23",41.6324,42.1135,41.0253,41.1734,710100.0],["2020-12-24",41.3436,41.9211,40.7366,41.9211,284800.0],["2020-12-28",41.9581,42.5873,41.7952,42.195,509600.0],["2020-12-29",42.2616,42.5651,41.1068,41.3955,807900.0],["2020-12-30",41.5523,42.3441,41.5523,42.2918,517700.0],["2020-12-31",42.1947,43.0686,41.6121,42.8744,643400.0],["2021-01-04",42.9043,43.2329,41.1266,41.2461,734000.0],["2021-01-05",41.3208,42.0528,41.261,41.6868,1246800.0],["2021-01-06",41.8735,42.5159,41.5897,42.3067,1554400.0],["2021-01-07",42.7474,42.7474,41.4179,41.8885,1300300.0],["2021-01-08",41.8885,42.12,41.0295,41.3731,1146600.0],["2021-01-11",40.7232,41.3656,40.529,40.8353,965100.0],["2021-01-12",40.8577,41.9109,40.7755,41.9034,1031100.0],["2021-01-13",42.74,44.0023,42.5532,43.1433,1981200.0],["2021-01-14",43.5915,43.9425,42.9641,43.7633,1347500.0],["2021-01-15",43.6662,45.3244,43.4794,45.1601,1228400.0],["2021-01-19",45.4364,46.0265,44.9584,45.5186,1215900.0],["2021-01-20",45.4439,45.8472,45.0779,45.0854,1641400.0],["2021-01-21",44.8389,45.1302,43.5765,44.3758,1225600.0],["2021-01-22",43.965,44.0098,42.9192,43.3301,1204100.0],["2021-01-25",43.8604,44.0621,43.2329,43.3002,1483800.0],["2021-01-26",43.457,44.4579,43.3898,43.5989,1249900.0],["2021-01-27",43.1881,43.7633,41.7839,42.2022,1656500.0],["2021-01-28",42.3142,43.0387,42.0453,42.3665,2061600.0],["2021-01-29",42.1499,43.4944,41.7465,42.2993,2044800.0],["2021-02-01",42.5308,42.5682,41.6196,42.3889,1522400.0],["2021-02-02",42.3889,43.218,41.6793,42.964,1027200.0],["2021-02-03",42.7848,44.0695,42.7848,43.6064,1328800.0],["2021-02-04",43.7259,44.3459,43.2852,43.6288,1267200.0],["2021-02-05",44.0172,44.2338,43.6587,44.1367,1494900.0],["2021-02-08",44.3309,44.8762,44.0023,44.7492,1521800.0],["2021-02-09",45.0779,45.78,44.9509,45.5933,738800.0],["2021-02-10",45.9892,46.3178,45.0405,45.4364,1011600.0],["2021-02-11",45.4065,45.7277,44.9136,45.5111,838300.0],["2021-02-12",45.3542,45.6157,44.5177,45.0331,677800.0],["2021-02-16",45.3393,45.4812,44.2189,44.4579,1400700.0],["2021-02-17",44.316,44.5252,43.9052,44.2338,592400.0],["2021-02-18",44.0023,44.1592,43.1134,43.2105,786300.0],["2021-02-19",43.4272,44.1592,42.8371,43.3076,1156100.0],["2021-02-22",43.3375,44.9733,43.1433,44.7492,610500.0],["2021-02-23",45.0555,47.3859,44.8538,47.3635,1385300.0],["2021-02-24",47.5129,49.0964,47.1469,49.0292,1534400.0],["2021-02-25",49.0292,49.5819,48.1777,48.3271,3112700.0],["2021-02-26",48.3346,48.5736,47.0797,47.4009,2532000.0],["2021-03-01",48.3271,48.7603,47.6175,48.2001,925000.0],["2021-03-02",48.1403,48.2225,47.3411,47.6996,913400.0],["2021-03-03",47.7295,49.3728,47.6698,49.0217,817700.0],["2021-03-04",49.0815,49.7388,47.3785,47.9984,951100.0],["2021-03-05",48.4391,48.8948,47.0423,48.1926,751700.0],["2021-03-08",48.962,51.412,48.5288,51.0609,1905200.0],["2021-03-09",51.0908,51.5016,50.3961,50.7546,2658100.0],["2021-03-10",51.0011,51.6211,50.4559,51.412,882600.0],["2021-03-11",51.1804,51.5464,50.7621,51.1356,1260900.0],["2021-03-12",51.4568,52.6892,51.1356,51.5763,1643200.0],["2021-03-15",51.6062,52.2709,50.5082,51.4642,1423800.0],["2021-03-16",51.3223,51.3373,50.0899,50.5082,995300.0],["2021-03-17",50.5903,50.9713,49.9255,50.792,960700.0],["2021-03-18",50.8891,51.8601,50.665,50.9563,2272500.0],["2021-03-19",51.0908,51.1655,49.6566,49.7761,1329700.0],["2021-03-22",49.4475,49.8508,48.6856,48.9321,603300.0],["2021-03-23",48.596,49.3728,48.342,48.5586,622200.0],["2021-03-24",48.6483,49.8508,48.6483,48.9396,750000.0],["2021-03-25",48.7752,49.7986,47.9237,49.4326,674600.0],["2021-03-26",49.7164,50.9264,49.7164,50.792,2463600.0],["2021-03-29",50.8517,51.2028,50.1123,50.7472,1401900.0],["2021-03-30",50.6042,51.0105,50.4311,50.7095,624500.0],["2021-03-31",50.4913,50.4989,49.3626,49.3852,728400.0],["2021-04-01",49.4228,50.6268,49.2046,50.6268,741400.0],["2021-04-05",51.1008,51.1008,49.34,50.1678,780800.0],["2021-04-06",50.0097,51.1084,50.0097,50.4161,1007500.0],["2021-04-07",50.5591,50.9202,49.7991,50.544,657900.0],["2021-04-08",50.0323,50.5741,49.8894,50.2656,614900.0],["2021-04-09",50.2355,50.4387,50.0323,50.2505,481600.0],["2021-04-12",50.9729,50.9729,50.0925,50.7622,940600.0],["2021-04-13",50.7171,50.8149,50.401,50.6644,593300.0],["2021-04-14",50.8149,51.4846,50.6644,50.8149,663600.0],["2021-04-15",50.9805,51.3191,50.0775,50.4913,805900.0],["2021-04-16",50.7773,51.003,50.4311,50.7472,711700.0],["2021-04-19",50.9729,51.1686,50.4462,51.1535,747900.0],["2021-04-20",50.9052,51.5824,50.9052,51.1686,1075900.0],["2021-04-21",51.1686,51.7705,51.003,51.4094,2131400.0],["2021-04-22",51.462,51.7781,50.4913,50.702,909200.0],["2021-04-23",50.8074,50.8751,49.9872,50.4387,775800.0],["2021-04-26",50.7396,51.6953,50.7396,51.3115,1335800.0],["2021-04-27",51.4921,51.4921,50.5591,51.1535,647400.0],["2021-04-28",51.2739,51.5222,50.4311,51.289,1036700.0],["2021-04-29",51.3567,51.4244,50.4763,51.4094,1453700.0],["2021-04-30",51.3943,51.7179,50.8826,51.5749,2728300.0],["2021-05-03",52.0715,52.1769,51.0858,51.1084,2737000.0],["2021-05-04",51.2589,51.6351,50.9278,51.4244,1622300.0],["2021-05-05",51.1987,51.7103,49.8592,50.2957,1090600.0],["2021-05-06",50.6192,50.86,49.9345,50.3709,1019700.0],["2021-05-07",50.1527,51.161,50.1527,51.0105,677300.0],["2021-05-10",51.0105,51.8985,50.5515,50.7321,820600.0],["2021-05-11",50.3258,51.1008,49.8517,50.687,1184700.0],["2021-05-12",50.6945,50.9127,49.34,49.34,933300.0],["2021-05-13",49.2422,50.228,49.167,49.8442,509200.0],["2021-05-14",49.9872,50.401,49.8517,50.228,336800.0],["2021-05-17",50.085,50.3634,49.8291,50.1151,382500.0],["2021-05-18",50.0323,51.1309,49.7464,50.8299,584700.0],["2021-05-19",50.4085,50.4913,49.7388,50.4311,523700.0],["2021-05-20",50.4236,51.4169,50.1527,51.2062,526500.0],["2021-05-21",51.3642,52.1242,51.2137,51.9286,1260100.0],["2021-05-24",52.1468,53.8624,52.1016,53.4185,2035700.0],["2021-05-25",53.3131,54.0129,52.6133,52.6735,1380300.0],["2021-05-26",52.9068,53.283,52.4929,52.7864,448200.0],["2021-05-27",52.8165,52.9896,52.207,52.2822,940900.0],["2021-05-28",52.5983,53.1175,52.523,52.8315,732000.0],["2021-06-01",52.982,54.8256,52.982,54.5999,1847600.0],["2021-06-02",55.0137,55.232,54.6751,54.7805,1108100.0],["2021-06-03",54.7729,54.931,54.2838,54.7579,1027500.0],["2021-06-04",54.9611,54.9611,54.0355,54.1409,991100.0],["2021-06-07",54.1183,54.7052,54.0054,54.3816,1020400.0],["2021-06-08",54.5321,55.2921,54.5321,54.7504,2001900.0],["2021-06-09",55.0589,55.1191,54.5698,54.6375,562500.0],["2021-06-10",54.6902,55.39,54.5547,54.9686,957500.0],["2021-06-11",54.9009,55.1943,54.5698,55.1868,908800.0],["2021-06-14",55.247,55.563,54.9912,55.4878,1198500.0],["2021-06-15",55.706,55.7211,55.2621,55.4201,1211300.0],["2021-06-16",55.405,55.4426,54.4569,54.4719,1603600.0],["2021-06-17",54.3516,54.3591,53.2529,53.3809,1000300.0],["2021-06-18",52.9444,53.7119,52.7187,53.1852,1728600.0],["2021-06-21",53.4335,54.5246,53.3131,54.3591,555200.0],["2021-06-22",54.3064,54.3591,53.2002,53.5238,747400.0],["2021-06-23",53.4486,53.6442,53.1401,53.4862,1204100.0],["2021-06-24",53.5991,53.727,53.1476,53.5765,618100.0],["2021-06-25",53.5464,54.472,53.4335,54.4494,1275600.0],["2021-06-28",54.3139,54.3817,52.5607,53.1551,3020100.0],["2021-06-29",53.1854,53.6628,52.852,52.9202,581900.0],["2021-06-30",52.8065,53.1172,52.5867,52.7762,900500.0],["2021-07-01",52.8899,53.4961,52.5867,52.8823,1308100.0],["2021-07-02",53.0187,53.2309,52.3518,52.6625,1161700.0],["2021-07-06",52.6701,53.0414,51.647,52.3139,1509500.0],["2021-07-07",51.9653,52.2987,51.6697,51.988,806600.0],["2021-07-08",51.5257,52.3973,51.0483,51.935,746000.0],["2021-07-09",52.3973,53.7008,52.2078,53.6174,545100.0],["2021-07-12",53.2764,54.5116,53.1703,54.4737,781600.0],["2021-07-13",54.4434,54.4434,53.2385,53.3976,507700.0],["2021-07-14",53.14,53.7538,53.0793,53.4961,574100.0],["2021-07-15",53.4507,53.5871,52.8444,53.5037,508700.0],["2021-07-16",53.9129,53.9129,53.2233,53.337,335400.0],["2021-07-19",52.4882,52.6928,50.9574,51.7304,1176600.0],["2021-07-20",51.8213,53.625,51.7379,53.1778,960900.0],["2021-07-21",53.5795,54.254,53.3825,53.5037,866800.0],["2021-07-22",53.2157,53.3673,52.2533,52.2987,383600.0],["2021-07-23",52.5185,52.7459,51.7607,52.3745,512400.0],["2021-07-26",52.2305,52.8596,52.0638,52.2836,588800.0],["2021-07-27",52.2078,52.996,51.7986,52.6474,574300.0],["2021-07-28",52.8368,53.1778,51.9501,52.5791,505200.0],["2021-07-29",52.8974,53.913,52.7231,53.0187,399300.0],["2021-07-30",53.0111,53.7083,52.42,52.4958,534200.0],["2021-08-02",52.8217,53.9205,51.215,51.3363,857900.0],["2021-08-03",51.306,51.5788,49.8282,50.3056,1434800.0],["2021-08-04",50.0328,50.1844,49.1461,49.4796,1098000.0],["2021-08-05",49.9267,50.5936,49.7297,50.2753,957900.0],["2021-08-06",50.4799,51.0938,50.4799,50.6921,595000.0],["2021-08-09",50.4345,50.6921,49.9722,50.4875,555400.0],["2021-08-10",50.5406,50.5406,49.904,50.154,576900.0],["2021-08-11",50.533,50.8892,50.101,50.8892,434600.0],["2021-08-12",51.0104,51.0104,50.1389,50.442,584400.0],["2021-08-13",50.5709,50.7755,50.2829,50.4723,704400.0],["2021-08-16",50.533,51.0028,50.1389,50.3435,401900.0],["2021-08-17",50.2526,50.5254,49.6311,50.4344,661900.0],["2021-08-18",50.1919,50.3208,49.4189,49.5402,867700.0],["2021-08-19",49.2674,50.0555,48.9339,49.3204,487200.0],["2021-08-20",49.4644,49.4796,48.6611,49.2446,481600.0],["2021-08-23",49.3886,49.7827,49.2446,49.6842,441400.0],["2021-08-24",49.7221,49.8888,49.1916,49.6539,434600.0],["2021-08-25",49.5326,50.0858,49.04,49.5781,599600.0],["2021-08-26",49.6539,49.7524,49.1537,49.3053,468400.0],["2021-08-27",49.4947,50.2374,49.4947,50.0252,555800.0],["2021-08-30",49.9267,49.9267,49.1082,49.6084,622200.0],["2021-08-31",49.472,50.0631,49.2977,49.7524,622400.0],["2021-09-01",49.8812,51.1317,49.7827,50.6618,611800.0],["2021-09-02",50.9119,51.0104,50.1465,50.7528,646500.0],["2021-09-03",50.6466,50.6466,49.669,50.4572,532700.0],["2021-09-07",50.3359,50.6315,49.957,50.3587,591600.0],["2021-09-08",50.1541,51.1089,50.1541,50.6845,420600.0],["2021-09-09",50.3284,50.6845,49.4947,49.5326,395200.0],["2021-09-10",49.5857,49.616,48.1988,48.214,588600.0],["2021-09-13",48.6384,49.3128,48.3201,49.1764,1002500.0],["2021-09-14",49.525,49.7221,48.8885,49.525,775100.0],["2021-09-15",49.616,49.8812,49.184,49.6614,665900.0],["2021-09-16",49.6614,50.0252,49.5023,49.7221,705900.0],["2021-09-17",50.0783,50.0783,49.2674,49.4417,1829300.0],["2021-09-20",48.7975,49.4341,48.5019,49.1158,554900.0],["2021-09-21",49.5326,50.3662,49.5326,49.9646,992500.0],["2021-09-22",50.298,51.6318,50.0404,51.1014,1015500.0],["2021-09-23",51.0331,52.2078,50.9422,52.1093,1086800.0],["2021-09-24",52.1093,52.5791,51.8819,52.2912,1151700.0],["2021-09-27",52.5488,52.996,52.1245,52.2078,979500.0],["2021-09-28",51.9198,52.5337,51.5333,51.7304,896300.0],["2021-09-29",51.8602,52.3948,51.5013,51.5471,629600.0],["2021-09-30",51.4325,51.5013,50.3787,50.562,799000.0],["2021-10-01",51.0965,51.8831,50.6918,51.5547,625800.0],["2021-10-04",51.4936,52.074,51.2034,51.6082,568600.0],["2021-10-05",51.6922,51.6922,50.7758,51.3409,691000.0],["2021-10-06",50.8369,52.3718,50.7147,52.2878,790700.0],["2021-10-07",52.5704,53.1355,52.4787,52.8911,1031400.0],["2021-10-08",52.8759,53.105,52.1198,52.1427,518900.0],["2021-10-11",52.2878,52.4635,51.8449,52.0129,444000.0],["2021-10-12",52.6697,52.9599,52.1886,52.9446,534600.0],["2021-10-13",52.6773,52.9369,52.3107,52.6468,504000.0],["2021-10-14",52.83,53.3035,52.8071,52.914,627800.0],["2021-10-15",53.25,53.6319,53.0057,53.2271,553600.0],["2021-10-18",52.9599,53.2042,52.3566,52.4558,413100.0],["2021-10-19",52.6162,52.6162,51.9136,52.3413,583100.0],["2021-10-20",52.242,53.5784,52.2191,53.5632,511900.0],["2021-10-21",53.4333,53.7388,52.5093,53.0515,553400.0],["2021-10-22",53.2119,53.6472,52.7995,52.9675,358300.0],["2021-10-25",52.9369,53.0362,52.41,52.6773,356500.0],["2021-10-26",52.6926,53.2653,52.5475,53.0973,472800.0],["2021-10-27",53.1355,53.1355,51.4554,51.6769,1056400.0],["2021-10-28",51.5242,52.7155,50.4245,51.906,1167900.0],["2021-10-29",51.7533,52.3107,51.2722,51.4554,842400.0],["2021-11-01",51.6234,52.5857,51.4554,52.4329,596200.0],["2021-11-02",52.7384,52.8911,51.8907,52.0511,600500.0],["2021-11-03",52.1198,53.6319,52.0358,53.2882,521400.0],["2021-11-04",53.7846,53.7846,51.9595,52.1733,464800.0],["2021-11-05",52.9522,54.3879,52.9522,54.1435,561100.0],["2021-11-08",54.1893,54.701,53.7082,54.4261,466600.0],["2021-11-09",54.281,54.7545,54.0672,54.6781,375100.0],["2021-11-10",54.6934,55.205,54.1741,54.2581,377900.0],["2021-11-11",54.1283,54.6475,53.4944,54.6323,235700.0],["2021-11-12",54.7468,54.8919,54.2428,54.4795,317300.0],["2021-11-15",54.617,55.3883,54.3726,55.3425,339400.0],["2021-11-16",55.4494,55.4494,53.5402,53.9297,536700.0],["2021-11-17",53.609,53.8457,52.3642,53.7464,604100.0],["2021-11-18",53.9144,54.5177,53.4715,54.4643,366200.0],["2021-11-19",54.4872,54.5254,53.0133,53.166,712800.0],["2021-11-22",52.998,53.5784,52.494,52.9446,548100.0],["2021-11-23",53.3951,53.6624,52.8682,52.8759,652300.0],["2021-11-24",52.914,53.3722,52.662,53.1126,664300.0],["2021-11-26",51.9289,52.3337,49.699,50.5849,392900.0],["2021-11-29",50.982,50.982,49.2866,49.6761,866000.0],["2021-11-30",49.2027,49.8059,48.7139,49.279,1192100.0],["2021-12-01",50.2107,50.8445,48.1183,48.1335,514200.0],["2021-12-02",48.5154,50.8369,48.3015,50.394,544900.0],["2021-12-03",50.4703,50.9743,49.8288,50.1725,682000.0],["2021-12-06",50.6383,52.3947,50.4474,51.7685,721600.0],["2021-12-07",52.1198,52.5017,51.7609,52.1198,369200.0],["2021-12-08",52.1962,53.3188,52.1046,53.1202,422600.0],["2021-12-09",52.7537,52.7537,51.6082,51.8525,586200.0],["2021-12-10",52.242,52.242,50.9591,51.5547,491800.0],["2021-12-13",51.3791,51.7456,50.2718,51.3027,585200.0],["2021-12-14",51.1576,51.6998,50.7223,51.0278,512600.0],["2021-12-15",50.9209,51.4784,50.0427,51.2722,545100.0],["2021-12-16",51.5318,51.9289,50.4474,50.814,755000.0],["2021-12-17",50.8903,51.1576,50.119,50.4932,1406100.0],["2021-12-20",49.6761,49.9969,48.3168,48.9583,1069300.0],["2021-12-21",49.4699,50.7682,49.3936,49.9587,1436100.0],["2021-12-22",50.2641,50.7605,50.1038,50.6383,782300.0],["2021-12-23",50.9056,50.9972,50.2718,50.6001,470500.0],["2021-12-27",50.5849,51.5624,50.1114,51.2416,685600.0],["2021-12-28",51.1042,51.3638,50.8445,51.0354,489100.0],["2021-12-29",51.0354,51.3409,50.5543,51.2722,340600.0],["2021-12-30",51.149,52.0803,51.149,51.4261,423800.0],["2021-12-31",51.4492,51.7493,51.1336,51.149,529300.0],["2022-01-03",51.4569,52.7575,51.2799,52.6113,603500.0],["2022-01-04",53.0577,54.5277,53.0577,53.8119,635600.0],["2022-01-05",53.7196,54.1736,52.9115,53.05,834300.0],["2022-01-06",53.6657,54.5507,53.1039,54.2429,505900.0],["2022-01-07",54.1198,55.4743,54.1198,54.6816,814500.0],["2022-01-10",54.9664,55.0433,54.012,54.4969,616500.0],["2022-01-11",54.6123,54.6123,53.7273,54.3122,747600.0],["2022-01-12",54.1044,54.3045,53.4964,53.5733,440400.0],["2022-01-13",53.7811,54.7047,53.5733,54.3199,380800.0],["2022-01-14",53.8504,53.9966,53.1424,53.8042,680300.0],["2022-01-18",53.6734,53.6734,52.519,52.7883,447200.0],["2022-01-19",52.9346,52.9346,51.48,51.4954,416000.0],["2022-01-20",52.0957,52.1418,50.2024,50.3409,955200.0],["2022-01-21",50.3332,50.6257,49.1249,49.225,657400.0],["2022-01-24",48.4246,48.8402,46.8084,48.7401,696400.0],["2022-01-25",47.8858,49.2942,47.2163,48.6939,612500.0],["2022-01-26",49.3096,49.8484,47.7473,48.2553,641200.0],["2022-01-27",48.6862,49.3019,46.8622,47.1393,487900.0],["2022-01-28",47.1008,48.5323,46.462,48.5246,579400.0],["2022-01-31",47.9628,49.2558,47.8243,49.2558,841400.0],["2022-02-01",50.1639,51.5646,49.8407,51.2799,1246000.0],["2022-02-02",51.0105,52.088,50.7488,51.2799,1047900.0],["2022-02-03",51.0952,51.7339,50.4949,51.1182,1045800.0],["2022-02-04",50.8643,51.7416,50.0716,51.1798,1283200.0],["2022-02-07",51.3799,51.7185,50.9797,51.5184,726500.0],["2022-02-08",51.7955,52.0418,50.8027,51.1952,727100.0],["2022-02-09",51.7724,52.3112,51.3491,51.911,366300.0],["2022-02-10",51.2645,52.7421,51.049,51.6416,643100.0],["2022-02-11",51.9263,53.1423,51.657,52.1188,868100.0],["2022-02-14",52.1034,52.9192,51.7416,52.1495,1011000.0],["2022-02-15",52.4497,53.8889,52.4497,53.7042,742500.0],["2022-02-16",53.7735,55.0972,53.7658,55.0279,1076700.0],["2022-02-17",54.9356,55.7591,54.8201,55.4281,1059300.0],["2022-02-18",55.1511,55.8129,54.443,54.4969,780800.0],["2022-02-22",53.5195,54.5585,53.1424,53.9274,771700.0],["2022-02-23",54.2044,54.4507,52.6806,52.7267,563500.0],["2022-02-24",51.7647,53.0423,50.9104,52.9269,791300.0],["2022-02-25",53.7427,54.8894,53.127,54.8509,725100.0],["2022-02-28",54.0043,55.836,53.6272,55.1203,931200.0],["2022-03-01",55.0895,55.6744,54.3583,54.8432,584000.0],["2022-03-02",54.951,55.9053,54.951,55.2434,639900.0],["2022-03-03",54.7816,55.8052,54.6508,55.5128,537000.0],["2022-03-04",54.6739,55.3512,54.52,55.3127,714700.0],["2022-03-07",55.1742,55.7668,54.5892,54.7663,431000.0],["2022-03-08",54.7432,55.2203,54.2737,54.5431,649600.0],["2022-03-09",55.5974,56.952,55.4512,56.19,592700.0],["2022-03-10",55.5436,56.7519,54.9587,56.621,498700.0],["2022-03-11",57.0366,57.5523,56.3132,56.4055,586500.0],["2022-03-14",56.6287,57.229,56.0438,56.3979,777600.0],["2022-03-15",56.8134,57.0366,55.5436,56.4748,568400.0],["2022-03-16",57.0289,57.406,55.4127,56.7134,736600.0],["2022-03-17",56.5595,57.56,56.2131,57.4368,914000.0],["2022-03-18",57.4753,58.0063,56.9443,57.5831,1107100.0],["2022-03-21",57.5754,58.1218,56.9905,57.306,662800.0],["2022-03-22",57.7832,58.3219,57.3137,57.7909,642800.0],["2022-03-23",57.66,57.7832,57.1367,57.3368,562400.0],["2022-03-24",57.4522,58.2526,56.9212,58.2372,471500.0],["2022-03-25",58.445,59.5841,58.2757,59.5841,721500.0],["2022-03-28",59.2608,59.4455,58.5913,59.3763,1139700.0],["2022-03-29",59.8611,60.8462,59.307,60.7154,1138400.0],["2022-03-30",60.545,60.6225,59.8477,60.2971,763100.0],["2022-03-31",60.359,60.6844,59.1582,59.2047,723000.0],["2022-04-01",59.4836,60.5527,59.3442,60.4598,776300.0],["2022-04-04",60.3281,60.3281,58.8948,59.2124,462400.0],["2022-04-05",59.0033,59.6618,57.4461,57.5003,847600.0],["2022-04-06",57.1439,57.5235,56.8108,57.3221,690200.0],["2022-04-07",57.02,57.02,55.2846,56.3227,745400.0],["2022-04-08",56.4234,56.8263,55.8734,56.3537,437300.0],["2022-04-11",56.3072,57.3996,56.2917,57.3454,1393000.0],["2022-04-12",57.4693,58.1433,56.7488,57.1594,621700.0],["2022-04-13",57.2136,57.9806,57.1052,57.9419,770100.0],["2022-04-14",58.0891,58.6236,57.5235,57.6397,619700.0],["2022-04-18",57.57,58.0736,57.2369,57.6242,465700.0],["2022-04-19",57.6475,58.2285,57.6475,58.0349,335200.0],["2022-04-20",58.3757,58.4455,57.7172,57.9187,778200.0],["2022-04-21",58.4687,58.4687,57.694,58.0581,734000.0],["2022-04-22",58.0194,58.213,57.6475,57.9032,818900.0],["2022-04-25",57.7017,58.5849,56.9657,58.5152,849600.0],["2022-04-26",58.1821,58.8019,58.0271,58.0659,1433600.0],["2022-04-27",58.0426,58.0736,56.4932,56.6249,1099400.0],["2022-04-28",56.4699,57.4538,55.8889,56.7101,794900.0],["2022-04-29",56.3692,56.803,54.076,54.2309,1138100.0],["2022-05-02",54.4634,54.8585,52.5033,53.6499,972200.0],["2022-05-03",53.9211,55.0444,53.4097,54.7268,543000.0],["2022-05-04",54.7345,54.8197,53.3555,54.719,671700.0],["2022-05-05",54.4014,54.5021,51.6588,52.0927,1100400.0],["2022-05-06",51.7131,51.9145,50.7447,51.3645,1029200.0],["2022-05-09",51.2018,51.2018,48.0564,48.3198,1532400.0],["2022-05-10",48.4282,48.8001,45.4688,46.6231,2428000.0],["2022-05-11",46.6774,47.8317,45.8639,46.1273,1213200.0],["2022-05-12",45.9956,47.4521,45.8561,46.7548,1091900.0],["2022-05-13",47.2661,47.8317,46.5224,47.5528,890000.0],["2022-05-16",47.5528,47.8085,46.933,47.0415,519900.0],["2022-05-17",47.2971,47.9866,46.9718,47.8937,823200.0],["2022-05-18",47.7852,47.8007,45.5075,45.7787,1171600.0],["2022-05-19",45.4068,46.0498,44.8567,44.88,830100.0],["2022-05-20",45.3526,45.5927,44.113,45.0272,1212100.0],["2022-05-23",45.6934,46.8091,45.0659,46.4759,1202800.0],["2022-05-24",46.29,46.3675,44.5546,46.0188,1309300.0],["2022-05-25",46.5534,47.4676,46.2977,47.0492,1147200.0],["2022-05-26",47.4753,48.0099,46.9872,46.9872,831600.0],["2022-05-27",47.1964,48.1726,47.1964,48.0021,546400.0],["2022-05-31",47.1499,47.5683,46.8091,47.026,1141500.0],["2022-06-01",47.1654,47.2197,45.616,46.4372,584900.0],["2022-06-02",46.1118,47.0182,45.9956,46.9485,481100.0],["2022-06-03",46.6928,46.902,45.7322,45.9259,442300.0],["2022-06-06",46.166,46.2822,45.6005,45.7554,805700.0],["2022-06-07",45.5153,46.5844,45.2519,46.4992,792100.0],["2022-06-08",46.0963,46.0963,44.5546,44.725,556800.0],["2022-06-09",44.4384,44.4384,42.122,42.1839,919200.0],["2022-06-10",41.6184,42.3156,41.2388,42.1297,745900.0],["2022-06-13",40.8979,41.2697,39.116,39.2555,744400.0],["2022-06-14",39.3872,39.6118,38.0934,38.411,883500.0],["2022-06-15",38.8294,40.588,38.7131,39.914,1262000.0],["2022-06-16",39.1625,39.1625,38.1631,38.6357,1027500.0],["2022-06-17",38.8448,40.1929,38.8448,40.0379,1897900.0],["2022-06-21",40.3866,40.6965,39.5808,39.6583,1015300.0],["2022-06-22",39.1238,40.1929,39.0308,39.8133,967600.0],["2022-06-23",39.3639,40.2703,38.9456,39.976,835400.0],["2022-06-24",40.4485,42.1839,40.0069,42.0212,1462200.0],["2022-06-27",42.0212,42.2846,41.7346,42.0212,819100.0],["2022-06-28",42.4009,43.2686,41.3317,41.5487,1167600.0],["2022-06-29",41.2827,41.5017,40.5082,40.9072,858000.0],["2022-06-30",40.2265,41.3374,39.6868,40.9385,819700.0],["2022-07-01",40.9385,42.3701,40.9385,42.151,615800.0],["2022-07-05",41.4626,42.8708,40.4769,42.7691,827500.0],["2022-07-06",42.5109,43.0194,41.8381,41.8538,747500.0],["2022-07-07",42.1902,42.5031,42.0259,42.2527,594000.0],["2022-07-08",42.0963,42.4092,41.3374,41.3844,466100.0],["2022-07-11",41.2827,41.4235,39.9527,40.3126,651700.0],["2022-07-12",40.0623,41.3374,40.0623,41.0558,878400.0],["2022-07-13",40.6021,40.6021,39.3816,40.0153,927600.0],["2022-07-14",39.2095,39.7493,39.0687,39.4755,1194200.0],["2022-07-15",40.2265,40.5238,39.7415,40.516,972700.0],["2022-07-18",40.9932,41.3374,40.3204,40.5786,722400.0],["2022-07-19",41.134,41.9085,40.9072,41.8616,462100.0],["2022-07-20",41.8146,42.4874,41.6112,41.6895,478000.0],["2022-07-21",41.4782,41.4861,40.8211,41.4704,638900.0],["2022-07-22",41.5486,41.8694,40.8837,41.2905,757800.0],["2022-07-25",41.4157,42.1432,41.181,41.9398,575000.0],["2022-07-26",41.666,42.1432,41.4391,41.7129,452800.0],["2022-07-27",42.0885,42.7221,42.018,42.6752,827200.0],["2022-07-28",42.4405,43.0507,41.8225,42.3857,999000.0],["2022-07-29",42.5578,42.7221,41.6504,42.3857,1020000.0],["2022-08-01",42.284,42.3075,41.7286,41.885,520200.0],["2022-08-02",41.9476,41.9476,40.7585,40.8211,696300.0],["2022-08-03",41.0402,41.2514,40.6099,40.6177,744400.0],["2022-08-04",40.7272,40.7272,39.8276,39.9762,635700.0],["2022-08-05",39.7963,40.4769,39.5459,40.3048,674200.0],["2022-08-08",40.6725,41.4939,40.1796,40.5629,659100.0],["2022-08-09",40.6959,40.8211,40.1483,40.4456,678100.0],["2022-08-10",41.0558,41.5252,40.9541,41.1575,744300.0],["2022-08-11",41.4704,42.4796,41.3609,41.7208,909700.0],["2022-08-12",42.1823,42.2997,41.4939,41.9007,522700.0],["2022-08-15",41.8538,41.8538,41.4391,41.5487,399100.0],["2022-08-16",41.2123,41.9007,40.8993,41.7833,573900.0],["2022-08-17",41.2514,41.2514,40.4221,40.7194,676800.0],["2022-08-18",40.6725,40.9072,40.297,40.3282,619700.0],["2022-08-19",40.1561,40.2187,39.6398,39.9918,723400.0],["2022-08-22",39.8119,39.8119,39.0609,39.1,832800.0],["2022-08-23",39.1939,40.0466,39.1939,39.6633,1128600.0],["2022-08-24",39.5616,39.898,39.2799,39.3738,969600.0],["2022-08-25",39.6007,39.9371,39.2565,39.5381,402000.0],["2022-08-26",39.4521,39.5459,38.8497,39.1157,1247300.0],["2022-08-29",38.967,39.1548,38.2864,38.3021,578600.0],["2022-08-30",38.3568,38.6619,37.9344,38.3646,2117800.0],["2022-08-31",38.7949,39.3034,38.0517,38.1534,1016400.0],["2022-09-01",37.7388,38.0986,36.9017,37.4806,889800.0],["2022-09-02",38.1143,38.7323,38.0048,38.083,905000.0],["2022-09-06",38.2395,38.2395,37.0504,38.0908,793900.0],["2022-09-07",38.0361,38.6932,37.3242,38.6854,868400.0],["2022-09-08",38.4116,39.4051,38.3646,39.3738,579000.0],["2022-09-09",40.0701,40.2344,39.3582,39.5303,2092300.0],["2022-09-12",40.0544,40.4925,39.765,40.1718,940300.0],["2022-09-13",39.2174,39.3973,38.7793,38.967,892000.0],["2022-09-14",38.9279,39.1313,38.6384,39.0531,1091900.0],["2022-09-15",39.0765,39.5694,38.7714,38.8888,763400.0],["2022-09-16",38.7245,38.9357,38.2473,38.8731,1342700.0],["2022-09-19",38.0048,38.2629,37.4884,38.0439,823700.0],["2022-09-20",37.2616,37.4259,36.401,36.7687,788100.0],["2022-09-21",36.9643,37.1129,35.2823,35.3214,1457900.0],["2022-09-22",35.4388,35.5092,34.2027,34.9772,1123500.0],["2022-09-23",34.5235,34.7112,33.4986,33.968,1082700.0],["2022-09-26",33.3109,33.5612,32.5129,32.5677,2415300.0],["2022-09-27",32.8884,33.0371,31.8714,32.2704,1098500.0],["2022-09-28",32.5364,34.0697,32.0905,33.9915,1701700.0],["2022-09-29",34.0311,34.1024,32.7241,32.9221,1031200.0],["2022-09-30",33.437,33.6905,32.9221,33.3578,2216600.0],["2022-10-03",34.1183,34.4985,33.2865,34.3559,1172600.0],["2022-10-04",34.9263,35.3857,34.3797,34.649,909000.0],["2022-10-05",33.7776,33.8648,31.9715,33.2706,1015900.0],["2022-10-06",33.1677,33.3736,32.3834,33.0964,766200.0],["2022-10-07",32.7557,32.7795,31.7259,32.2408,707000.0],["2022-10-10",32.2012,32.2012,31.116,31.4249,3061300.0],["2022-10-11",31.5041,31.9953,30.9338,31.6309,992800.0],["2022-10-12",31.6467,32.2171,31.2427,32.0111,551400.0],["2022-10-13",31.2506,32.8983,30.8229,32.7874,910600.0],["2022-10-14",33.5083,33.5954,32.7241,32.9142,819000.0],["2022-10-17",33.7539,34.5223,33.7459,34.2608,1215700.0],["2022-10-18",34.7282,34.855,33.4449,33.8331,1147900.0],["2022-10-19",33.3499,33.7935,32.3438,32.6132,865900.0],["2022-10-20",32.6528,33.437,32.4706,32.6369,793500.0],["2022-10-21",32.6052,32.8112,32.0982,32.4943,1282300.0],["2022-10-24",32.9063,33.1281,32.2646,32.4151,1670800.0],["2022-10-25",32.6211,34.5381,32.6211,34.1895,1530800.0],["2022-10-26",34.5302,35.0926,33.5083,34.0153,1894700.0],["2022-10-27",34.4114,35.251,33.5954,33.643,870600.0],["2022-10-28",33.4528,34.1499,33.2627,34.0074,853800.0],["2022-10-31",33.5717,33.9598,33.2706,33.8568,944500.0],["2022-11-01",34.2688,34.3559,33.6588,33.8965,510700.0],["2022-11-02",33.5558,34.6569,33.2865,33.8568,816700.0],["2022-11-03",33.3261,33.5875,32.5498,33.1597,1064600.0],["2022-11-04",33.5637,34.1975,33.2786,33.8014,822200.0],["2022-11-07",34.1816,34.3559,33.0964,33.3736,655100.0],["2022-11-08",33.5558,33.9836,33.3261,33.4766,1193100.0],["2022-11-09",33.2469,33.2865,32.3359,32.3993,947600.0],["2022-11-10",33.5717,34.7995,33.5717,34.5856,1625700.0],["2022-11-11",34.7441,35.6709,34.348,35.2273,1029200.0],["2022-11-14",34.9817,35.0213,33.8568,33.8727,639600.0],["2022-11-15",34.3401,34.7124,33.5083,33.6984,1080700.0],["2022-11-16",33.4449,33.5637,32.2567,32.328,970500.0],["2022-11-17",31.6863,32.2963,31.3932,32.122,914700.0],["2022-11-18",32.6211,32.7795,32.1537,32.5735,742500.0],["2022-11-21",32.3993,33.136,32.225,32.4626,1196300.0],["2022-11-22",32.7637,33.0964,32.4706,32.9538,703000.0],["2022-11-23",32.6131,33.0172,32.3755,32.6924,524700.0],["2022-11-25",32.6924,33.7301,32.6924,33.7301,300200.0],["2022-11-28",33.4212,33.643,32.4864,32.5815,631300.0],["2022-11-29",32.5894,33.4766,32.4547,33.2073,746800.0],["2022-11-30",33.1835,34.2608,32.7003,34.2371,963300.0],["2022-12-01",34.6173,35.0689,33.4053,33.8172,1141900.0],["2022-12-02",33.4053,33.6588,33.0964,33.4132,568500.0],["2022-12-05",33.0726,33.2706,31.821,31.924,485200.0],["2022-12-06",31.7259,32.0666,31.0209,31.1239,1109600.0],["2022-12-07",30.8942,30.9813,30.1179,30.3001,1111600.0],["2022-12-08",30.4585,31.4408,30.4426,31.1635,944500.0],["2022-12-09",30.9971,32.0111,30.8546,31.7972,468000.0],["2022-12-12",31.8368,31.9636,31.1873,31.4249,823200.0],["2022-12-13",32.4072,32.9459,31.3695,31.5913,1511500.0],["2022-12-14",31.3853,32.827,31.3853,32.3914,1106400.0],["2022-12-15",32.0428,32.5102,31.5675,31.718,1192800.0],["2022-12-16",31.1318,31.3853,30.2921,31.1239,1737600.0],["2022-12-19",31.1239,31.2744,30.2208,30.3713,784800.0],["2022-12-20",30.1495,30.8863,30.0862,30.5139,901000.0],["2022-12-21",30.8308,31.52,30.8308,30.9179,796100.0],["2022-12-22",30.403,31.0051,30.1733,30.9813,1794100.0],["2022-12-23",30.9734,31.1793,30.6644,30.9971,314500.0],["2022-12-27",31.013,31.4724,30.7199,31.2665,351800.0],["2022-12-28",31.219,31.3219,30.0545,30.1891,563600.0],["2022-12-29",30.4302,31.3623,30.2615,31.1775,434800.0],["2022-12-30",30.9043,31.1614,30.5588,31.073,401000.0],["2023-01-03",30.9284,31.6596,30.1892,30.7516,1056700.0],["2023-01-04",31.3221,31.6516,30.9284,31.3221,1142100.0],["2023-01-05",30.8963,30.8963,29.8517,29.9481,673500.0],["2023-01-06",30.0043,30.6873,29.9642,30.5106,1080000.0],["2023-01-09",30.4061,30.7838,29.9561,30.1088,924600.0],["2023-01-10",30.0204,30.5266,29.9401,30.374,672600.0],["2023-01-11",30.6873,31.732,30.5507,31.7239,630900.0],["2023-01-12",32.0534,32.8248,31.74,32.6882,728100.0],["2023-01-13",32.3587,32.9614,32.1418,32.5757,911800.0],["2023-01-17",32.7123,33.0016,32.4391,32.7846,1013600.0],["2023-01-18",32.9935,33.2265,32.1418,32.4391,1170200.0],["2023-01-19",32.1578,32.6158,31.9168,31.9409,807200.0],["2023-01-20",31.8846,31.8846,30.5668,31.3543,2091300.0],["2023-01-23",31.2498,31.6837,30.7998,31.073,1044900.0],["2023-01-24",30.5749,30.8882,30.3579,30.7918,1326300.0],["2023-01-25",30.5588,31.5632,30.2936,31.3864,962700.0],["2023-01-26",31.5793,31.7802,31.0972,31.4427,558000.0],["2023-01-27",31.4346,32.9935,31.4346,32.7926,977200.0],["2023-01-30",32.3748,32.7846,31.965,32.0212,765200.0],["2023-01-31",31.9489,32.9935,31.8525,32.9774,878700.0],["2023-02-01",33.0096,33.2105,31.9087,32.9453,1333000.0],["2023-02-02",34.0542,34.9381,33.106,34.1506,1419500.0],["2023-02-03",33.6444,33.8855,32.3989,32.656,895600.0],["2023-02-06",32.1739,32.3668,31.3221,31.8605,1165100.0],["2023-02-07",31.6034,32.3266,31.2579,31.9248,1020300.0],["2023-02-08",31.9971,32.2221,31.6436,32.1177,762100.0],["2023-02-09",32.3426,32.5435,31.5311,31.6837,1091900.0],["2023-02-10",31.6275,32.0373,31.4989,31.9489,609900.0],["2023-02-13",31.973,32.1257,31.748,32.0935,589400.0],["2023-02-14",31.9891,32.1739,31.6195,31.74,808300.0],["2023-02-15",31.5713,32.0132,31.5713,31.9811,407200.0],["2023-02-16",31.4186,31.7159,31.2418,31.3945,726400.0],["2023-02-17",31.298,31.4025,30.5588,30.7838,652000.0],["2023-02-21",30.5507,30.7757,29.8035,29.932,1958500.0],["2023-02-22",30.0927,30.4784,29.6668,29.7713,846700.0],["2023-02-23",29.932,30.1008,29.4338,29.8838,939200.0],["2023-02-24",29.5142,29.5222,29.0722,29.257,727100.0],["2023-02-27",29.6749,29.7472,28.8874,28.9838,542300.0],["2023-02-28",28.9597,29.4579,28.8713,28.9437,1159300.0],["2023-03-01",28.7588,29.1526,28.5097,29.0722,1247100.0],["2023-03-02",28.8874,29.3695,28.5258,29.257,812300.0],["2023-03-03",29.4901,29.7633,29.2088,29.4981,880200.0],["2023-03-06",29.7793,30.0043,29.4499,29.482,646900.0],["2023-03-07",29.4338,29.6267,28.3731,28.5499,913900.0],["2023-03-08",28.4696,28.8794,28.2285,28.7026,1072600.0],["2023-03-09",28.4133,28.4133,27.5535,27.6098,1435300.0],["2023-03-10",27.5535,27.6178,24.8456,25.159,2940300.0],["2023-03-13",24.934,25.5929,24.6126,25.3277,1980700.0],["2023-03-14",25.9705,26.1232,23.9858,24.4518,2159400.0],["2023-03-15",23.8974,25.2474,23.4635,25.0465,2543200.0],["2023-03-16",24.6527,24.9099,23.5278,24.1465,2150700.0],["2023-03-17",24.0501,24.0501,22.4671,23.0456,2789200.0],["2023-03-20",23.1501,24.1706,23.134,23.5599,1724300.0],["2023-03-21",24.4358,25.0706,23.8412,24.5402,2675300.0],["2023-03-22",24.2831,24.4036,23.1742,23.1822,1640700.0],["2023-03-23",23.2465,23.6162,22.0814,22.1859,1995500.0],["2023-03-24",21.9609,23.584,21.7198,23.5117,2468600.0],["2023-03-27",24.1706,24.5724,23.5438,23.9536,1698900.0],["2023-03-28",23.6644,24.3956,23.5519,24.1304,871800.0],["2023-03-29",24.8134,25.3598,24.5242,25.2393,2022600.0],["2023-03-30",25.7135,26.2204,25.6072,26.0487,2151600.0],["2023-03-31",26.2531,26.523,25.7299,26.4903,1896300.0],["2023-04-03",26.7437,27.177,26.1796,26.433,1087100.0],["2023-04-04",26.5802,26.6129,25.8362,26.2858,1383600.0],["2023-04-05",26.1223,26.384,25.8035,26.2123,1104400.0],["2023-04-06",26.4494,26.4494,26.0406,26.2695,781900.0],["2023-04-10",25.9179,26.3594,25.0513,25.689,1308100.0],["2023-04-11",25.8525,26.433,25.689,26.0324,1293700.0],["2023-04-12",26.433,26.4412,24.5689,24.7161,1458500.0],["2023-04-13",24.7406,24.8714,24.2173,24.5771,1605100.0],["2023-04-14",24.8632,25.2393,23.9966,24.2173,1028100.0],["2023-04-17",24.2091,25.0676,24.1601,24.9613,1329200.0],["2023-04-18",25.0513,25.0922,24.3727,24.6098,853500.0],["2023-04-19",24.2991,25.689,24.2418,25.6481,1009900.0],["2023-04-20",25.3456,25.6645,24.7733,24.855,878800.0],["2023-04-21",25.0349,25.0922,24.5117,24.6179,894500.0],["2023-04-24",24.6098,24.7324,24.1274,24.4381,772500.0],["2023-04-25",24.1192,24.3318,23.2934,23.6941,1375700.0],["2023-04-26",23.8903,24.3645,23.5632,23.7676,1347300.0],["2023-04-27",22.9255,24.1764,22.8928,23.923,2179000.0],["2023-04-28",24.1029,25.0349,23.7022,23.9066,1556200.0],["2023-05-01",23.7431,23.8821,23.0972,23.3261,1416600.0],["2023-05-02",23.1381,23.318,22.206,22.5331,1469000.0],["2023-05-03",22.7129,23.0972,22.2387,22.3859,1126600.0],["2023-05-04",22.1651,22.9092,21.8299,22.5903,1349500.0],["2023-05-05",22.9664,23.2853,22.6639,23.1463,1020200.0],["2023-05-08",23.1544,23.3016,22.5821,22.9337,935500.0],["2023-05-09",22.5821,23.2198,22.2633,23.1299,1645600.0],["2023-05-10",23.3834,23.5632,22.6884,23.3016,1407700.0],["2023-05-11",22.95,23.228,22.623,23.0645,980800.0],["2023-05-12",23.1463,23.2035,22.2224,22.4186,1043800.0],["2023-05-15",22.5331,22.762,21.9771,22.3777,1452100.0],["2023-05-16",22.3041,22.3041,21.2821,21.3067,1222700.0],["2023-05-17",21.3721,22.1651,21.2494,21.9771,1166500.0],["2023-05-18",21.8136,22.0752,21.5438,21.9362,1025700.0],["2023-05-19",22.1815,22.4758,21.8872,21.9607,1380400.0],["2023-05-22",22.0507,22.6721,21.74,22.4677,1345400.0],["2023-05-23",22.7048,23.7758,22.5658,22.9827,1653500.0],["2023-05-24",22.8928,23.0073,21.9607,22.1079,1013000.0],["2023-05-25",21.9362,22.0752,21.3557,21.5928,1357800.0],["2023-05-26",21.6909,22.1161,21.5274,22.0016,826500.0],["2023-05-30",22.0507,22.3859,21.8626,22.3368,1100700.0],["2023-05-31",22.1815,22.5085,22.0589,22.1897,1322800.0],["2023-06-01",22.2387,22.2387,21.5601,21.8708,745600.0],["2023-06-02",22.3941,23.179,22.2633,22.7865,1101800.0],["2023-06-05",22.7702,22.8438,22.3532,22.6312,986500.0],["2023-06-06",22.7048,23.972,22.5085,23.5959,939700.0],["2023-06-07",24.0047,24.9286,23.8576,24.7815,1585200.0],["2023-06-08",24.6588,24.667,23.9557,24.2746,1213400.0],["2023-06-09",24.2337,24.8878,24.0947,24.479,1117000.0],["2023-06-12",24.4217,24.9532,24.2173,24.3808,553900.0],["2023-06-13",24.5198,25.1984,24.201,24.9532,1299500.0],["2023-06-14",25.1984,25.8689,24.8387,24.9613,1983900.0],["2023-06-15",24.5444,25.3783,24.5444,25.2802,1529000.0],["2023-06-16",25.2557,25.3947,24.8959,25.1576,1492500.0],["2023-06-20",25.0186,25.0186,24.3073,24.7324,907300.0],["2023-06-21",24.4953,24.7733,24.1437,24.5607,937600.0],["2023-06-22",24.6752,24.6752,23.4897,23.5959,1202300.0],["2023-06-23",23.4324,23.6614,22.7538,22.901,1775700.0],["2023-06-26",22.9419,24.7161,22.8846,24.6179,1364100.0],["2023-06-27",24.5198,25.4355,24.1029,25.3865,1437500.0],["2023-06-28",25.3865,25.3865,24.3563,24.6016,1574000.0],["2023-06-29",24.5267,25.1844,24.4601,25.0512,702100.0],["2023-06-30",25.4758,25.5923,24.7098,25.0512,1145200.0],["2023-07-03",25.0345,26.0502,24.8514,25.9087,570200.0],["2023-07-05",25.7255,26.25,25.3176,25.7172,966300.0],["2023-07-06",25.0678,25.4341,24.8181,25.4175,1278400.0],["2023-07-07",25.3509,26.9494,25.3509,26.4665,2157100.0],["2023-07-10",26.2084,26.7995,25.9919,26.5914,1434000.0],["2023-07-11",26.8661,27.4655,26.5747,27.3989,1170300.0],["2023-07-12",27.9401,28.348,27.2158,27.2657,1691200.0],["2023-07-13",27.3074,28.0317,27.0992,27.9651,1165800.0],["2023-07-14",27.8735,28.1982,27.4988,27.5904,795000.0],["2023-07-17",27.5904,27.7819,27.1325,27.2158,1097500.0],["2023-07-18",27.349,28.0317,27.2324,27.9984,1307200.0],["2023-07-19",28.2897,28.9475,28.2814,28.8309,1256400.0],["2023-07-20",28.706,28.7976,27.9151,28.0566,740700.0],["2023-07-21",28.2564,28.3064,27.7985,28.0983,556500.0],["2023-07-24",28.0816,28.6644,28.0733,28.373,495000.0],["2023-07-25",28.2897,28.5562,28.04,28.2148,962200.0],["2023-07-26",28.1982,29.3138,28.1982,29.2139,1004400.0],["2023-07-27",29.2388,29.6967,28.8892,29.0141,1182900.0],["2023-07-28",29.5219,29.7467,29.3471,29.6135,635900.0],["2023-07-31",29.7134,30.0298,29.4636,29.7217,1214800.0],["2023-08-01",30.113,30.3212,28.398,29.2555,2356500.0],["2023-08-02",28.8725,29.372,28.3647,29.3304,1314500.0],["2023-08-03",29.3221,30.2046,28.6561,30.1297,1510900.0],["2023-08-04",29.9632,30.9705,29.7967,30.5459,1570800.0],["2023-08-07",30.5876,31.8114,30.5876,31.7115,899500.0],["2023-08-08",30.7624,31.2702,30.5459,31.1703,869400.0],["2023-08-09",31.0704,31.0704,30.0964,30.3128,1483300.0],["2023-08-10",30.5959,31.1703,30.3545,30.4627,809000.0],["2023-08-11",30.088,30.854,30.088,30.6042,632800.0],["2023-08-14",30.3295,30.3794,29.9965,30.2129,646800.0],["2023-08-15",29.6967,29.805,28.8559,29.1473,1292100.0],["2023-08-16",29.0557,29.2638,28.706,28.8559,636500.0],["2023-08-17",28.7976,29.1722,28.6477,28.7143,783000.0],["2023-08-18",28.373,28.9391,28.3147,28.8476,583500.0],["2023-08-21",28.7143,28.7809,28.2315,28.6644,542500.0],["2023-08-22",28.8975,28.9558,28.423,28.4479,789300.0],["2023-08-23",28.756,29.4387,28.3896,29.2971,681200.0],["2023-08-24",29.1556,29.9132,29.1556,29.3471,638100.0],["2023-08-25",29.447,29.6634,28.9558,29.0807,593600.0],["2023-08-28",29.2721,29.9382,29.1972,29.6551,725000.0],["2023-08-29",29.6884,30.6458,29.3887,30.5959,828800.0],["2023-08-30",30.5376,30.8373,30.2379,30.7124,762400.0],["2023-08-31",30.7291,30.9372,30.5376,30.7624,1068600.0],["2023-09-01",31.0371,31.6449,31.0205,31.495,1049400.0],["2023-09-05",31.1537,31.52,30.9872,31.0038,1117500.0],["2023-09-06",30.9456,31.2786,30.496,31.187,736100.0],["2023-09-07",31.0122,31.6199,30.9456,31.3452,1194800.0],["2023-09-08",31.3868,31.4534,30.9289,31.187,827300.0],["2023-09-11",31.0954,31.2453,30.2545,30.3545,1084300.0],["2023-09-12",30.7874,30.7874,29.9548,30.163,1282400.0],["2023-09-13",30.1963,30.2629,29.039,29.3388,1063500.0],["2023-09-14",29.805,30.2962,29.6052,30.0464,1193000.0],["2023-09-15",29.6884,30.0964,29.4553,29.83,2384500.0],["2023-09-18",29.7467,29.7467,29.0307,29.1223,874400.0],["2023-09-19",29.1473,29.5885,29.1473,29.2472,1339800.0],["2023-09-20",29.7633,30.3211,29.5302,29.5302,1077500.0],["2023-09-21",29.2305,29.372,27.0992,27.2407,1914900.0],["2023-09-22",27.3573,27.5904,26.7412,27.0826,1484800.0],["2023-09-25",26.9244,27.2491,26.3916,26.583,1253000.0],["2023-09-26",26.2667,26.6746,25.7172,25.9586,1164800.0],["2023-09-27",26.1418,26.5164,25.559,25.9337,1358900.0],["2023-09-28",26.0184,26.9334,26.0014,26.603,927100.0],["2023-09-29",26.9927,27.2723,26.5945,26.7809,930600.0],["2023-10-02",26.6792,26.9588,26.1031,26.298,1169600.0],["2023-10-03",26.0014,26.0014,24.756,25.1966,1581500.0],["2023-10-04",25.383,25.6287,24.9678,25.4677,897400.0],["2023-10-05",25.3999,25.5609,24.8323,25.2305,1025700.0],["2023-10-06",24.9763,25.0441,23.8156,24.7814,1202700.0],["2023-10-09",24.5018,25.3406,24.5018,25.1796,642700.0],["2023-10-10",25.2474,25.7049,25.1118,25.527,763900.0],["2023-10-11",25.8235,26.2725,25.6795,26.2132,960400.0],["2023-10-12",26.2132,26.298,25.1627,25.5439,724900.0],["2023-10-13",26.3488,26.7385,25.1203,25.3321,1103200.0],["2023-10-16",25.6287,26.298,25.366,26.1709,991600.0],["2023-10-17",25.815,26.6877,25.815,26.3573,976600.0],["2023-10-18",25.8913,26.0184,25.5439,25.5778,720600.0],["2023-10-19",25.1966,25.7134,24.5611,24.7052,1269700.0],["2023-10-20",24.7814,25.0695,24.5188,24.5611,841400.0],["2023-10-23",24.2561,24.3917,23.8749,23.9257,939000.0],["2023-10-24",24.2307,24.5103,23.9427,24.2307,778800.0],["2023-10-25",23.8918,24.0528,23.07,23.2141,1020500.0],["2023-10-26",23.4598,23.8918,22.6888,23.5868,1550000.0],["2023-10-27",23.7902,23.9173,23.3072,23.4004,983400.0],["2023-10-30",23.7986,24.3155,23.3327,24.1206,999000.0],["2023-10-31",24.4171,24.5611,23.8579,24.2138,916500.0],["2023-11-01",24.1206,24.5357,23.7902,24.1206,1030800.0],["2023-11-02",24.9424,25.8913,24.7984,25.7219,1046500.0],["2023-11-03",26.4505,27.2384,26.4505,26.6877,1087600.0],["2023-11-06",26.4759,26.6623,26.1455,26.4674,933300.0],["2023-11-07",26.3234,26.4928,25.3491,25.383,1040900.0],["2023-11-08",25.5185,25.5524,24.9085,25.2728,710800.0],["2023-11-09",25.4846,25.51,23.7309,24.0443,1194900.0],["2023-11-10",24.2392,24.2646,23.7648,24.1714,949800.0],["2023-11-13",23.7648,23.8918,23.2056,23.7309,1058400.0],["2023-11-14",25.2898,27.1876,25.1288,26.747,1103100.0],["2023-11-15",26.6199,27.8399,26.6199,26.9927,1018200.0],["2023-11-16",26.8826,27.1537,25.993,26.0353,756600.0],["2023-11-17",26.4251,26.4589,25.8998,26.2048,731700.0],["2023-11-20",26.1963,26.2895,25.7812,26.2387,735000.0],["2023-11-21",25.8235,26.1455,25.3999,25.6541,456200.0],["2023-11-22",26.0184,26.0184,25.5355,25.6795,449900.0],["2023-11-24",25.7049,25.7557,25.3152,25.5693,205500.0],["2023-11-27",25.5185,25.9845,25.1796,25.7981,934600.0],["2023-11-28",25.688,27.2469,25.3152,27.2299,1553900.0],["2023-11-29",27.6196,28.8142,27.6196,28.2212,2231400.0],["2023-11-30",28.2296,28.6024,27.7298,27.9416,1568000.0],["2023-12-01",28.0178,30.1783,27.7128,30.0004,1691400.0],["2023-12-04",29.814,30.6104,29.797,30.4918,1074200.0],["2023-12-05",30.1529,30.2969,29.6445,30.2884,1482700.0],["2023-12-06",30.7883,31.7372,30.7883,31.0001,1692300.0],["2023-12-07",30.9492,32.703,30.9492,32.6945,2549900.0],["2023-12-08",32.3811,32.7115,31.9913,32.6945,1881700.0],["2023-12-11",32.5675,32.703,32.2031,32.3387,778500.0],["2023-12-12",32.3218,32.3218,31.788,31.8219,1314300.0],["2023-12-13",31.9066,34.1094,31.5508,33.6095,1638500.0],["2023-12-14",34.6093,36.7443,34.6093,36.4308,2116900.0],["2023-12-15",36.1851,36.4223,34.7194,34.7279,3328500.0],["2023-12-18",34.8804,35.16,34.067,34.3382,1014000.0],["2023-12-19",34.6516,34.9227,34.4059,34.6771,1161500.0],["2023-12-20",34.7109,36.1173,34.6601,34.6686,1168100.0],["2023-12-21",35.2193,35.4396,34.3127,34.7618,664900.0],["2023-12-22",35.1007,35.5243,34.3297,34.5754,460300.0],["2023-12-26",34.7702,35.1854,34.55,35.0753,532000.0],["2023-12-27",35.0329,35.1346,34.3805,34.5246,657200.0],["2023-12-28",34.3099,35.1771,34.1897,35.1427,738700.0],["2023-12-29",34.765,35.0225,34.2069,34.2069,938600.0],["2024-01-02",34.2584,35.4003,34.224,34.971,623900.0],["2024-01-03",34.1811,34.1811,33.0993,33.2366,991600.0],["2024-01-04",33.1422,33.975,32.876,33.8205,762500.0],["2024-01-05",33.3311,34.8079,33.1336,34.5675,2114800.0],["2024-01-08",34.516,35.4003,34.4129,35.2286,1209000.0],["2024-01-09",34.8079,35.5119,34.5417,35.3316,1325700.0],["2024-01-10",35.4175,36.2332,35.4003,35.6665,1304700.0],["2024-01-11",35.4518,35.8382,34.5932,34.7735,1710500.0],["2024-01-12",35.4433,35.6665,34.516,34.6963,1468300.0],["2024-01-16",34.2412,34.4645,33.7261,33.9836,1003100.0],["2024-01-17",33.125,33.4856,32.2407,32.8674,1130000.0],["2024-01-18",32.9447,33.0306,32.1033,32.2578,955100.0],["2024-01-19",32.4811,33.4771,32.0088,33.4084,1141600.0],["2024-01-22",33.6574,33.9235,33.4169,33.7947,1126700.0],["2024-01-23",34.1725,34.4301,33.2195,33.4341,814400.0],["2024-01-24",34.224,34.224,32.9447,33.1937,872000.0],["2024-01-25",33.8634,34.1124,33.2195,33.4084,1077700.0],["2024-01-26",33.5715,33.8377,33.271,33.4255,741300.0],["2024-01-29",33.4255,34.018,33.168,33.8978,738400.0],["2024-01-30",33.5629,33.6659,32.5068,32.627,997300.0],["2024-01-31",32.4725,32.627,30.5578,30.7038,2166900.0],["2024-02-01",30.7553,30.7553,28.9608,30.2229,3242400.0],["2024-02-02",29.6133,30.2487,29.1325,29.9482,1944700.0],["2024-02-05",29.3042,29.8881,29.0896,29.5532,1324800.0],["2024-02-06",28.8148,29.433,28.3082,29.1411,2408600.0],["2024-02-07",29.2012,29.7765,28.4628,29.4588,1580100.0],["2024-02-08",29.3729,30.1972,29.3386,30.0255,960700.0],["2024-02-09",29.9911,30.283,29.5017,29.8108,1087800.0],["2024-02-12",30.077,31.0214,30.0684,30.6265,1022900.0],["2024-02-13",29.0724,29.7078,28.0678,28.5744,1420700.0],["2024-02-14",29.0896,29.4073,28.7977,29.1583,1211100.0],["2024-02-15",29.5876,30.8841,29.5446,30.8755,869400.0],["2024-02-16",30.2487,31.322,29.8623,31.1331,814800.0],["2024-02-20",30.7467,31.1245,30.4376,31.0558,1197700.0],["2024-02-21",30.7553,31.176,30.6522,31.0987,939900.0],["2024-02-22",31.0987,31.5795,30.8325,31.2876,1245900.0],["2024-02-23",31.2962,31.3134,30.7724,30.7896,617300.0],["2024-02-26",30.6437,30.9957,30.1628,30.3088,623300.0],["2024-02-27",30.7553,30.9785,30.4634,30.7553,646400.0],["2024-02-28",30.3775,31.5108,30.3431,30.9957,981800.0],["2024-02-29",31.5108,32.8932,31.3563,32.5326,2399100.0],["2024-03-01",32.2492,32.4725,31.3992,31.5023,1779200.0],["2024-03-04",31.5366,32.3609,31.1245,31.923,1009500.0],["2024-03-05",31.5366,32.4038,31.3992,31.6482,1517300.0],["2024-03-06",32.1634,32.1634,30.678,30.927,959300.0],["2024-03-07",31.176,31.425,30.9699,31.2275,564100.0],["2024-03-08",31.5624,32.0432,31.1674,31.1846,780000.0],["2024-03-11",31.0129,31.3821,30.4805,30.4977,895800.0],["2024-03-12",30.3689,30.6608,29.7936,30.3174,792500.0],["2024-03-13",30.3689,30.9012,30.2745,30.3002,536800.0],["2024-03-14",30.0684,30.0684,29.1583,29.5189,849400.0],["2024-03-15",29.33,30.1886,29.33,29.7679,2399100.0],["2024-03-18",29.8881,30.1027,29.579,30.0169,707800.0],["2024-03-19",29.828,30.2229,29.7593,30.1714,826700.0],["2024-03-20",30.0255,31.1416,29.8194,31.0644,802000.0],["2024-03-21",31.4336,32.4124,31.2361,32.1891,1713400.0],["2024-03-22",32.1891,32.6356,30.5836,30.7038,1035900.0],["2024-03-25",30.7038,31.2447,30.7038,31.1331,1304100.0],["2024-03-26",31.3649,31.3821,30.6007,30.6522,1223500.0],["2024-03-27",31.001,31.5328,30.9225,31.4892,1178900.0],["2024-03-28",31.7158,32.2215,31.5153,31.7594,951100.0],["2024-04-01",31.8902,31.8902,30.5389,30.6522,939400.0],["2024-04-02",30.2076,30.2686,29.7107,30.2512,830300.0],["2024-04-03",30.0333,30.6522,29.9199,30.2599,820000.0],["2024-04-04",30.6697,30.9051,29.641,29.7281,666700.0],["2024-04-05",29.4579,29.9548,29.1963,29.763,799000.0],["2024-04-08",30.0769,30.5389,30.0245,30.4604,564200.0],["2024-04-09",30.5738,31.3584,30.5738,31.2712,840400.0],["2024-04-10",29.9635,30.103,28.743,28.9784,716200.0],["2024-04-11",29.1702,29.6497,28.9348,29.6322,1036900.0],["2024-04-12",29.5276,29.5276,28.9261,29.1789,883700.0],["2024-04-15",29.3969,29.484,28.5687,28.7256,869200.0],["2024-04-16",28.3856,28.682,27.8102,28.2374,892300.0],["2024-04-17",28.3333,28.6994,28.2112,28.2461,715700.0],["2024-04-18",28.464,28.7605,28.1763,28.4815,671400.0],["2024-04-19",28.4815,28.9087,28.4815,28.8476,917600.0],["2024-04-22",28.8563,29.2748,28.6558,29.1353,636300.0],["2024-04-23",29.1179,29.9287,29.0481,29.4056,589200.0],["2024-04-24",29.1353,29.423,28.8912,29.3881,723500.0],["2024-04-25",28.8651,29.0743,28.4815,28.9697,713200.0],["2024-04-26",29.0743,29.5799,28.8912,28.8912,800000.0],["2024-04-29",29.2661,30.0071,29.2661,29.981,915700.0],["2024-04-30",29.6497,30.0943,29.4492,29.4666,984400.0],["2024-05-01",29.3533,29.9199,28.8476,28.961,1246900.0],["2024-05-02",29.423,29.9286,28.7256,29.8763,1048100.0],["2024-05-03",30.5127,31.4717,29.2748,29.5799,1459900.0],["2024-05-06",30.0856,30.2687,29.6671,29.8589,1017100.0],["2024-05-07",30.1815,30.2687,29.5276,29.5886,1016400.0],["2024-05-08",29.3097,29.3445,28.9958,29.144,777500.0],["2024-05-09",29.3445,30.0333,29.1615,30.0333,827200.0],["2024-05-10",30.1553,30.1553,29.3794,29.6584,571300.0],["2024-05-13",29.9374,30.2861,29.8153,30.0245,497300.0],["2024-05-14",30.443,30.7917,30.1902,30.7481,927200.0],["2024-05-15",31.4804,31.524,30.6958,30.8092,949100.0],["2024-05-16",30.7481,30.8963,30.1902,30.2948,626700.0],["2024-05-17",30.382,30.5651,29.9461,30.0071,890900.0],["2024-05-20",30.0333,30.1815,29.3184,29.4492,952800.0],["2024-05-21",29.3097,29.9548,29.1615,29.7369,1094000.0],["2024-05-22",29.5538,29.8153,29.1179,29.3707,623000.0],["2024-05-23",29.4579,29.4579,28.0369,28.3333,1305700.0],["2024-05-24",28.5861,28.7866,28.2461,28.3333,702500.0],["2024-05-28",28.6122,28.804,27.9671,28.2025,1129500.0],["2024-05-29",27.6969,28.063,27.1302,27.9671,1365500.0],["2024-05-30",28.0979,28.6384,27.8451,28.4902,1218500.0],["2024-05-31",28.743,29.3707,28.4902,29.2312,1107000.0],["2024-06-03",29.4928,29.5799,28.8738,29.3184,1108400.0],["2024-06-04",29.1789,29.7107,28.9784,29.1615,655200.0],["2024-06-05",29.2051,29.2399,28.4989,28.5512,1051300.0],["2024-06-06",28.3333,28.6646,28.2374,28.4205,1091600.0],["2024-06-07",27.7317,28.1502,27.444,27.5225,871700.0],["2024-06-10",27.1302,27.6446,26.8338,27.4004,1364000.0],["2024-06-11",27.0256,27.3917,26.9558,27.1738,1282000.0],["2024-06-12",28.3246,29.4056,27.5487,27.7928,1516500.0],["2024-06-13",27.8189,28.0717,27.3394,27.5748,1429400.0],["2024-06-14",27.1651,27.8189,27.1651,27.7405,999400.0],["2024-06-17",27.6969,27.7928,27.3307,27.5922,481500.0],["2024-06-18",27.5922,27.9933,27.4964,27.8363,1015500.0],["2024-06-20",27.6969,28.063,27.5922,27.601,634200.0],["2024-06-21",27.6707,27.7492,27.4702,27.5312,1785600.0],["2024-06-24",27.6794,28.2548,27.6445,28.0107,739200.0],["2024-06-25",27.8451,28.2112,27.3917,27.4615,837200.0],["2024-06-26",27.1563,27.3743,27.0692,27.3394,776700.0],["2024-06-27",26.9907,27.3656,26.8338,27.3133,834600.0],["2024-06-28",27.6592,27.8012,27.2423,27.6504,2061300.0],["2024-07-01",27.6149,27.9697,27.2778,27.7391,758300.0],["2024-07-02",27.6681,28.3512,27.6415,28.2447,757500.0],["2024-07-03",28.4221,28.9278,28.3866,28.7237,518100.0],["2024-07-05",28.5818,28.6616,27.6237,27.7125,1622300.0],["2024-07-08",27.9875,28.3512,27.9076,28.156,754000.0],["2024-07-09",28.1383,28.5818,28.0141,28.4487,922000.0],["2024-07-10",28.6262,28.7149,28.2447,28.6528,660900.0],["2024-07-11",29.6552,30.6576,29.4689,30.3294,1233300.0],["2024-07-12",30.7197,31.5535,30.6132,31.2785,1609900.0],["2024-07-15",31.5713,32.0592,31.2519,31.7221,1136000.0],["2024-07-16",31.9261,32.139,31.7487,32.0414,959600.0],["2024-07-17",31.8197,32.5914,31.6866,31.8463,873800.0],["2024-07-18",31.7309,32.5204,30.9592,31.0834,812300.0],["2024-07-19",30.9326,31.0656,30.3826,30.6487,503900.0],["2024-07-22",30.6132,31.3051,30.4092,31.1632,669000.0],["2024-07-23",31.0479,32.0059,30.7463,31.9793,858600.0],["2024-07-24",31.8995,32.1124,30.6221,30.631,1167000.0],["2024-07-25",30.6753,31.7753,30.5156,31.1987,936500.0],["2024-07-26",31.3318,32.21,31.2164,31.935,1059400.0],["2024-07-29",32.0148,32.5471,31.8019,32.4406,910200.0],["2024-07-30",32.689,32.8043,31.9084,32.7777,754400.0],["2024-07-31",32.7156,33.6825,32.2011,32.7954,1644100.0],["2024-08-01",33.3898,33.7003,30.9769,31.2697,1581500.0],["2024-08-02",30.6044,30.8705,29.6729,29.9834,1225600.0],["2024-08-05",28.5995,30.0189,27.9786,29.2737,1484700.0],["2024-08-06",29.4245,30.6576,29.2471,30.01,744100.0],["2024-08-07",30.5156,30.6664,29.2649,29.3802,1102400.0],["2024-08-08",29.5753,29.7173,29.2028,29.4511,830500.0],["2024-08-09",29.5665,30.0721,29.1761,29.7439,657300.0],["2024-08-12",29.6286,29.6286,28.8568,29.052,872600.0],["2024-08-13",29.3447,29.5753,28.981,29.5044,840600.0],["2024-08-14",29.735,29.8148,29.256,29.3269,591000.0],["2024-08-15",29.8326,30.0544,29.3181,29.806,892700.0],["2024-08-16",29.7261,29.9213,29.4157,29.8326,899600.0],["2024-08-19",29.8503,30.5334,29.7705,30.4802,601900.0],["2024-08-20",30.2495,30.5334,29.9745,30.1342,779600.0],["2024-08-21",30.2495,30.5955,29.939,30.5955,889000.0],["2024-08-22",30.5334,30.764,30.2406,30.6132,564600.0],["2024-08-23",30.8705,32.3963,30.7108,32.21,833000.0],["2024-08-26",32.618,32.8309,32.2011,32.2721,1435800.0],["2024-08-27",31.9882,32.4229,31.4914,32.414,1150300.0],["2024-08-28",32.2011,32.4317,31.8995,32.0237,827300.0],["2024-08-29",32.0237,32.2809,31.7487,32.1922,724100.0],["2024-08-30",32.5027,32.689,31.8551,32.1745,1240400.0],["2024-09-03",31.8729,32.1035,30.9769,31.2608,725400.0],["2024-09-04",31.1455,31.8818,30.9769,31.2608,587800.0],["2024-09-05",31.589,31.8374,31.11,31.1987,746300.0],["2024-09-06",31.3939,31.4205,30.7552,30.8882,556400.0],["2024-09-09",30.7374,31.0656,30.3737,30.6398,783000.0],["2024-09-10",30.7285,30.7995,30.081,30.4269,690200.0],["2024-09-11",30.3116,30.835,29.9656,30.7995,579400.0],["2024-09-12",30.9148,31.5801,30.7108,31.2076,739100.0],["2024-09-13",31.6777,32.6624,31.6068,32.4584,883100.0],["2024-09-16",32.7156,33.7091,32.2898,33.6559,1007300.0],["2024-09-17",33.8954,34.3922,33.718,34.1172,2084500.0],["2024-09-18",34.2591,36.2551,34.0551,35.4744,2796700.0],["2024-09-19",36.2728,36.5744,35.4478,36.1841,2944800.0],["2024-09-20",35.9268,36.2639,35.4567,35.4744,2848100.0],["2024-09-23",35.6873,35.918,35.3325,35.4389,1066000.0],["2024-09-24",35.3769,35.6696,35.164,35.226,1486000.0],["2024-09-25",35.2172,35.2615,34.2148,34.4188,964300.0],["2024-09-26",34.9511,34.9511,33.6027,34.4365,1018300.0],["2024-09-27",34.9511,34.9511,34.2946,34.6761,1009800.0],["2024-09-30",34.5411,35.1258,34.4872,34.811,1151800.0],["2024-10-01",34.703,34.703,34.0194,34.4242,954000.0],["2024-10-02",34.1993,34.4692,33.9924,34.0464,650000.0],["2024-10-03",33.9025,34.1094,33.6326,33.8845,611200.0],["2024-10-04",34.1004,34.4962,33.8125,34.3792,577100.0],["2024-10-07",34.1094,34.3522,33.6956,33.9744,591200.0],["2024-10-08",34.1543,34.2623,33.4527,33.7945,762900.0],["2024-10-09",33.7945,33.9834,33.4617,33.7406,684000.0],["2024-10-10",33.5607,34.3972,33.5607,34.2263,950700.0],["2024-10-11",34.4152,34.9819,34.3073,34.9729,801300.0],["2024-10-14",34.811,35.7735,34.703,35.5396,1052800.0],["2024-10-15",35.5936,37.0867,35.5936,36.0883,1127600.0],["2024-10-16",36.5021,37.3926,36.4301,37.2217,1131000.0],["2024-10-17",37.0148,38.6069,37.0148,38.481,2408400.0],["2024-10-18",38.382,39.3805,38.2291,39.1826,1452300.0],["2024-10-21",38.9757,39.1106,37.9053,37.9413,1618400.0],["2024-10-22",37.9413,38.2831,37.5905,37.7794,880600.0],["2024-10-23",37.7794,38.0222,37.1587,37.2936,1203300.0],["2024-10-24",37.4286,37.8783,37.3566,37.4915,786700.0],["2024-10-25",37.6714,37.7974,37.1587,37.2576,1141100.0],["2024-10-28",37.6714,38.0132,37.4106,37.4375,930200.0],["2024-10-29",38.8048,38.8048,36.655,37.1317,1891100.0],["2024-10-30",37.2127,37.3566,36.5111,36.673,1441700.0],["2024-10-31",36.4121,36.8888,36.1243,36.1782,1314600.0],["2024-11-01",36.5021,36.7629,34.9459,34.9819,1175100.0],["2024-11-04",35.0359,35.6026,34.9549,35.3327,1530700.0],["2024-11-05",35.1348,35.9983,35.0449,35.6205,988500.0],["2024-11-06",36.0433,36.8799,35.7735,36.3581,1507200.0],["2024-11-07",36.2052,37.0777,36.1333,36.8799,634600.0],["2024-11-08",36.9158,37.4376,36.646,37.3656,688900.0],["2024-11-11",37.3656,37.8693,37.1137,37.1767,729300.0],["2024-11-12",36.7989,37.2127,35.6295,35.8094,769900.0],["2024-11-13",36.2412,36.8079,35.8004,35.9174,772100.0],["2024-11-14",35.8994,36.0613,35.1888,35.4406,1041600.0],["2024-11-15",35.5396,35.5396,34.5411,34.9009,1160700.0],["2024-11-18",34.6761,34.9729,34.4782,34.5951,1220500.0],["2024-11-19",34.3612,34.694,34.0284,34.6041,1177300.0],["2024-11-20",34.3163,34.9099,34.2533,34.838,644000.0],["2024-11-21",35.1258,36.1602,35.0898,35.7465,763000.0],["2024-11-22",35.8724,36.8439,35.8724,36.565,963400.0],["2024-11-25",37.1767,38.364,37.0957,37.7974,1396100.0],["2024-11-26",37.8153,38.2111,37.2217,38.1482,1390700.0],["2024-11-27",38.3281,39.0567,37.7164,37.8243,1608300.0],["2024-11-29",37.8783,38.1482,37.2756,37.3566,669200.0],["2024-12-02",37.3386,37.5275,36.4931,36.9788,966400.0],["2024-12-03",37.0598,37.1587,36.0253,36.3761,624900.0],["2024-12-04",36.3581,36.8349,36.3581,36.52,977500.0],["2024-12-05",36.547,36.691,36.1063,36.2502,1123700.0],["2024-12-06",36.529,36.619,35.9534,36.1512,677200.0],["2024-12-09",36.3851,37.6444,36.3491,37.4106,909100.0],["2024-12-10",37.3116,37.7794,36.529,36.574,931100.0],["2024-12-11",36.9608,37.1497,36.4481,36.8169,878100.0],["2024-12-12",36.691,37.7074,36.583,37.1317,1168200.0],["2024-12-13",37.1947,37.6804,36.8079,37.5545,1128400.0],["2024-12-16",37.3926,38.2741,37.3296,37.8783,1264700.0],["2024-12-17",37.6085,38.1032,37.4825,37.8063,929000.0],["2024-12-18",37.8693,38.0672,34.5321,34.5501,1423100.0],["2024-12-19",34.793,35.6925,34.721,34.9999,2393200.0],["2024-12-20",35.5216,37.3926,35.5216,36.4301,3442300.0],["2024-12-23",36.2952,36.7629,35.7015,36.673,1241600.0],["2024-12-24",36.9068,37.6714,36.4661,37.6714,455700.0],["2024-12-26",37.3206,38.0762,37.2666,37.7434,723200.0],["2024-12-27",37.5095,38.0942,36.8349,36.9518,708800.0],["2024-12-30",36.7989,36.7989,36.1512,36.4301,821000.0],["2024-12-31",36.9315,37.3326,36.4574,36.8768,978200.0],["2025-01-02",36.3572,37.0044,36.1384,36.3298,1011300.0],["2025-01-03",36.576,37.1685,36.5304,37.0409,692700.0],["2025-01-06",37.0774,37.1412,36.0198,36.0381,655500.0],["2025-01-07",35.9743,36.4483,34.4153,34.6341,1154200.0],["2025-01-08",34.315,34.3971,33.4945,33.7954,1267100.0],["2025-01-10",32.8837,33.0569,32.1544,32.4005,1380300.0],["2025-01-13",32.3823,33.0205,31.8809,32.902,1003200.0],["2025-01-14",33.0843,33.9777,33.0843,33.8866,786700.0],["2025-01-15",35.2905,35.5093,34.3789,34.5065,1136000.0],["2025-01-16",34.4062,35.0717,34.3333,34.8803,668900.0],["2025-01-17",35.2814,36.0016,35.1264,35.5184,1081900.0],["2025-01-21",35.7828,36.2204,35.5822,35.7281,792600.0],["2025-01-22",35.5731,35.8922,34.8529,34.8803,999400.0],["2025-01-23",34.7891,34.8803,34.1145,34.4883,918700.0],["2025-01-24",34.3971,35.6278,34.2239,35.4181,1301200.0],["2025-01-27",35.0808,36.4483,35.0808,36.1931,1005800.0],["2025-01-28",35.874,36.4119,35.5367,35.8284,1102100.0],["2025-01-29",35.6917,35.6917,33.9504,33.9868,2408400.0],["2025-01-30",34.3515,36.1201,34.2695,35.4546,1775100.0],["2025-01-31",35.4546,35.6825,34.9988,35.5731,1479300.0],["2025-02-03",34.3424,34.78,33.996,34.2148,1214500.0],["2025-02-04",34.0507,34.2603,33.4672,33.8592,1532300.0],["2025-02-05",34.2148,34.2877,32.9658,33.531,1865400.0],["2025-02-06",33.8774,34.1965,33.5037,33.8866,3041900.0],["2025-02-07",33.8866,34.1327,33.1937,33.9595,1509400.0],["2025-02-10",34.0142,34.1145,33.4672,33.5401,1747400.0],["2025-02-11",33.0843,34.5156,32.4188,32.6558,3575800.0],["2025-02-12",31.9082,32.2,31.3886,31.9265,2271700.0],["2025-02-13",32.0906,32.4917,31.6894,32.2729,1420700.0],["2025-02-14",32.5464,33.0022,31.6894,31.8262,1493200.0],["2025-02-18",31.6621,31.8171,31.0239,31.653,1508900.0],["2025-02-19",31.3065,31.6894,30.7869,31.0969,1421700.0],["2025-02-20",31.1333,31.1789,30.3493,30.5225,1725500.0],["2025-02-21",30.7778,30.8872,29.4376,29.8843,2199800.0],["2025-02-24",30.1032,30.5225,29.7294,30.3311,1342300.0],["2025-02-25",30.4313,31.5709,30.4313,31.0513,1505200.0],["2025-02-26",31.2974,32.0632,31.1242,31.4889,1138900.0],["2025-02-27",32.1362,32.9384,31.8444,32.4097,1395700.0],["2025-02-28",32.437,32.7652,32.2911,32.5464,1717500.0],["2025-03-03",32.6102,32.8837,31.3248,31.6256,996700.0],["2025-03-04",31.2427,31.6439,30.3949,31.0148,1598100.0],["2025-03-05",30.8872,31.3612,30.1579,30.9966,1513300.0],["2025-03-06",30.6046,30.796,30.0758,30.1123,1418500.0],["2025-03-07",30.2399,30.5499,29.6382,30.3766,1162300.0],["2025-03-10",30.1396,30.7413,30.0029,30.2399,2271100.0],["2025-03-11",30.2581,30.3311,29.3282,29.6017,2665300.0],["2025-03-12",29.7658,30.2946,29.5106,30.0211,3593700.0],["2025-03-13",30.0576,30.559,29.1277,29.1915,1730100.0],["2025-03-14",29.5562,30.2581,29.2644,30.249,1624000.0],["2025-03-17",30.2855,31.4798,30.2672,31.2883,1510600.0],["2025-03-18",31.0239,31.4706,30.8416,31.1424,1169000.0],["2025-03-19",31.033,31.7533,31.0148,31.5436,1312300.0],["2025-03-20",31.2245,31.7259,31.2245,31.5071,1209800.0],["2025-03-21",31.2701,31.6803,31.0786,31.3339,2255600.0],["2025-03-24",31.7441,32.2,31.5436,31.9174,1891500.0],["2025-03-25",31.9812,32.355,31.4433,31.9721,1658000.0],["2025-03-26",32.0723,32.3276,31.2063,31.4615,1796700.0],["2025-03-27",31.4068,31.7077,31.0877,31.2063,976800.0],["2025-03-28",30.9601,31.2974,30.0667,30.3128,1690900.0],["2025-03-31",30.0348,30.563,29.9329,30.3592,2016100.0],["2025-04-01",30.5074,30.5074,29.5437,30.4518,1822200.0],["2025-04-02",29.9699,30.9337,29.8495,30.8596,1110900.0],["2025-04-03",30.0719,30.0812,28.2648,28.3204,2035300.0],["2025-04-04",27.6254,28.1907,26.4484,27.8014,2659700.0],["2025-04-07",26.8191,28.7096,25.7627,27.2361,3268200.0],["2025-04-08",27.9034,28.376,25.8183,26.2446,1895600.0],["2025-04-09",25.7163,28.7652,25.0862,28.6355,3491100.0],["2025-04-10",27.7922,27.9497,26.2168,27.1805,1451900.0],["2025-04-11",26.884,27.6346,25.9202,27.579,1871300.0],["2025-04-14",28.1814,29.0432,27.9219,28.6725,2451100.0],["2025-04-15",28.6725,29.2471,28.4965,29.071,1557900.0],["2025-04-16",29.2008,29.7383,28.6911,28.9413,1933600.0],["2025-04-17",29.2008,29.8124,29.0988,29.4603,1532300.0],["2025-04-21",29.0525,29.2471,28.6169,28.9135,1127700.0],["2025-04-22",29.3583,30.007,29.1915,29.7846,1381900.0],["2025-04-23",30.9152,31.2673,29.9792,30.1368,1300500.0],["2025-04-24",30.0534,30.3314,29.7568,30.2016,1329900.0],["2025-04-25",30.0626,30.248,29.7475,29.9977,590300.0],["2025-04-28",29.9143,30.387,29.8124,30.285,775500.0],["2025-04-29",30.0904,30.2202,29.3768,29.451,915000.0],["2025-04-30",28.8857,29.3027,28.3111,29.2008,1495700.0],["2025-05-01",29.4695,30.0904,28.9413,29.6178,1469800.0],["2025-05-02",29.9607,30.387,29.8587,30.0441,983300.0],["2025-05-05",29.729,30.1182,29.4695,29.5437,1079500.0],["2025-05-06",28.6355,29.1359,27.9404,28.5521,1700700.0],["2025-05-07",28.8023,28.9784,28.4131,28.5706,1213700.0],["2025-05-08",28.9042,29.173,28.3853,28.8486,799800.0],["2025-05-09",28.7745,29.4047,28.654,29.312,1009100.0],["2025-05-12",30.2016,30.5167,29.8587,30.007,914200.0],["2025-05-13",30.109,30.3406,29.3398,29.4139,1230900.0],["2025-05-14",29.3398,29.6178,28.9876,29.2193,1156400.0],["2025-05-15",29.1081,30.146,29.1081,30.1182,1131000.0],["2025-05-16",29.9885,30.5723,29.7939,30.4426,1012900.0],["2025-05-19",29.8958,30.6465,29.8217,30.5538,886200.0],["2025-05-20",30.3406,30.7206,30.2943,30.3499,937500.0],["2025-05-21",30.0719,30.3314,29.2008,29.21,1152300.0],["2025-05-22",29.1915,29.4695,28.9228,29.2008,1185500.0],["2025-05-23",28.8672,29.1915,28.8023,28.9784,1290600.0],["2025-05-27",29.5437,30.3036,29.1359,30.0812,1164200.0],["2025-05-28",29.9792,30.2572,29.8031,30.0163,1129400.0],["2025-05-29",30.2758,30.665,30.0441,30.4796,1199400.0],["2025-05-30",30.3036,30.3406,29.6641,29.8402,1184900.0],["2025-06-02",29.6549,30.0441,29.071,29.8958,1027900.0],["2025-06-03",29.9792,30.8596,29.6085,30.7391,1078200.0],["2025-06-04",30.8225,31.3786,30.563,31.1283,1557700.0],["2025-06-05",31.0264,31.74,30.8596,31.6473,1192000.0],["2025-06-06",32.1014,32.7501,32.0365,32.3609,1893800.0],["2025-06-09",32.6667,32.9262,32.296,32.4072,1510800.0],["2025-06-10",32.6018,33.3339,32.1199,32.9354,1786300.0],["2025-06-11",33.2598,33.6119,32.9725,33.0374,1518700.0],["2025-06-12",32.815,33.371,32.6759,33.3154,1094000.0],["2025-06-13",33.0466,33.2598,32.3331,32.6389,1057100.0],["2025-06-16",33.0188,33.6119,32.7594,32.9632,1130000.0],["2025-06-17",32.815,32.9262,32.2497,32.4443,966100.0],["2025-06-18",32.4535,32.991,32.3053,32.4721,952500.0],["2025-06-20",32.6482,32.8242,32.3331,32.5091,1428600.0],["2025-06-23",32.4906,32.8613,31.6195,32.435,1182900.0],["2025-06-24",32.5925,32.7408,32.1199,32.2311,1091200.0],["2025-06-25",31.8326,32.4628,31.2025,31.6195,1441100.0],["2025-06-26",31.8975,32.2033,31.7307,32.0643,1067400.0],["2025-06-27",32.2775,32.6482,31.8326,32.2404,1230800.0],["2025-06-30",32.3063,32.551,31.7133,32.2969,1027800.0],["2025-07-01",32.1933,33.2853,31.9768,32.5322,1268000.0],["2025-07-02",32.3534,32.9652,32.1463,32.8899,1101800.0],["2025-07-03",32.7111,33.2853,32.5981,33.2194,594000.0],["2025-07-07",32.9182,33.1535,32.3816,32.5228,1255600.0],["2025-07-08",32.4851,33.2476,32.2875,32.984,1397200.0],["2025-07-09",33.1723,33.6053,33.0311,33.3794,1943600.0],["2025-07-10",33.2853,34.4902,33.2382,34.3301,1387600.0],["2025-07-11",33.8689,35.0832,33.6806,35.0173,1926600.0],["2025-07-14",34.6878,35.375,34.6031,34.9514,1688000.0],["2025-07-15",35.1679,35.3185,34.509,34.7161,1648100.0],["2025-07-16",34.4996,35.1209,34.1325,34.509,2204200.0],["2025-07-17",34.4525,34.7914,34.076,34.5655,1107600.0],["2025-07-18",34.829,34.9702,34.3678,34.669,1359500.0],["2025-07-21",35.1867,35.6668,34.782,35.1209,1361300.0],["2025-07-22",35.4221,36.0245,35.1962,35.7515,1462700.0],["2025-07-23",36.0528,36.4387,35.2997,35.6103,3195800.0],["2025-07-24",35.2997,35.5444,34.9232,35.055,2216900.0],["2025-07-25",35.0832,35.2715,34.5655,34.9044,1956400.0],["2025-07-28",34.9043,34.9891,34.1889,34.4619,3466100.0],["2025-07-29",35.3279,36.6929,34.4902,36.0716,3541200.0],["2025-07-30",36.2222,36.3728,34.6314,34.9138,3801500.0],["2025-07-31",34.8102,35.2432,34.5749,34.6973,1772900.0],["2025-08-01",34.6314,34.9608,33.9254,34.4054,2209100.0],["2025-08-04",34.6125,35.3938,34.396,35.3374,1636600.0],["2025-08-05",35.3185,35.6762,34.5466,35.6009,1719200.0],["2025-08-06",35.4409,35.968,35.215,35.9304,1843800.0],["2025-08-07",36.1375,36.3446,35.5915,36.0151,998700.0],["2025-08-08",35.9586,36.2034,35.5821,35.5915,1286800.0],["2025-08-11",35.5256,35.7986,34.3678,34.396,1725000.0],["2025-08-12",34.5278,35.6951,34.5184,35.6762,1054600.0],["2025-08-13",35.7327,36.5517,35.4691,36.4575,992600.0],["2025-08-14",35.8739,36.3069,35.761,36.081,913700.0],["2025-08-15",36.1751,36.4764,35.9398,36.4387,1325600.0],["2025-08-18",36.354,36.4952,35.921,35.9304,912400.0],["2025-08-19",36.241,36.8623,36.0057,36.8247,1065900.0],["2025-08-20",36.8247,36.9847,36.3634,36.6458,1381800.0],["2025-08-21",35.9492,36.7776,35.8551,36.5799,1331900.0],["2025-08-22",36.8058,38.1331,36.7588,37.8036,1194600.0],["2025-08-25",37.5495,38.2366,37.5212,38.1049,970400.0],["2025-08-26",38.039,38.5661,37.8884,38.1331,1614200.0],["2025-08-27",38.2649,38.7826,38.1519,38.7355,1455000.0],["2025-08-28",38.8956,39.3662,38.5943,39.3003,1424000.0],["2025-08-29",39.2627,39.4227,38.905,39.1497,1146700.0],["2025-09-02",38.4814,38.8203,38.3214,38.5755,733100.0],["2025-09-03",38.4814,39.2627,38.2555,39.1968,943300.0],["2025-09-04",38.7732,39.4604,38.6979,38.9709,1301200.0],["2025-09-05",39.3945,40.2134,39.2062,40.1946,1721900.0],["2025-09-08",39.4886,40.317,39.2533,40.1852,1907900.0],["2025-09-09",40.2134,40.2134,39.2627,39.5357,1214800.0],["2025-09-10",39.6675,39.931,39.3851,39.6298,914500.0],["2025-09-11",39.8181,40.6464,39.8181,40.4299,1398900.0],["2025-09-12",40.5523,41.0041,40.3452,40.637,1077800.0],["2025-09-15",40.6464,41.1642,40.2417,41.0418,1388300.0],["2025-09-16",40.9571,41.7384,40.7217,41.5878,3322500.0],["2025-09-17",42.1243,42.2561,40.91,41.1548,2038000.0],["2025-09-18",41.3336,41.9925,41.0512,41.8325,1529200.0],["2025-09-19",41.7101,42.0208,41.5689,41.6348,2375700.0],["2025-09-22",41.5501,41.9078,40.9571,41.7384,1150900.0],["2025-09-23",41.9455,42.3879,41.4183,41.729,984700.0],["2025-09-24",41.7478,41.8419,41.1171,41.1171,1373600.0],["2025-09-25",40.6653,41.0324,40.2981,40.797,1705700.0],["2025-09-26",40.8912,41.0512,39.9122,40.1475,1803800.0],["2025-09-29",40.3076,40.3546,39.4792,40.0816,2362900.0],["2025-09-30",40.1579,40.7204,39.7861,40.2819,2307300.0],["2025-10-01",40.2723,40.73,39.8433,40.1865,1420400.0],["2025-10-02",40.5583,40.5679,39.7765,40.1865,2042000.0],["2025-10-03",40.2914,40.4916,39.9386,40.4725,1743800.0],["2025-10-06",40.4439,40.8825,40.2437,40.463,1489300.0],["2025-10-07",40.4916,40.9206,39.7289,39.7956,1255000.0],["2025-10-08",39.6717,39.91,39.2998,39.481,998600.0],["2025-10-09",39.5668,39.5668,38.375,38.5943,979300.0],["2025-10-10",38.8041,39.1473,37.5932,37.7076,1530700.0],["2025-10-13",38.6992,38.8422,38.0604,38.4799,1107200.0],["2025-10-14",38.0604,38.928,38.0318,38.6801,1595800.0],["2025-10-15",38.8803,39.5573,38.4894,38.6515,1406200.0],["2025-10-16",38.8517,39.0329,38.1081,38.5657,2382800.0],["2025-10-17",37.8888,38.6992,37.8888,38.4227,1289100.0],["2025-10-20",38.7659,38.9757,38.4608,38.6515,835400.0],["2025-10-21",38.6229,39.4524,38.499,39.0329,731000.0],["2025-10-22",39.1092,39.4715,38.6897,39.0138,891100.0],["2025-10-23",38.9757,39.1664,38.4894,38.6706,1057800.0],["2025-10-24",38.9661,39.1473,38.518,38.9852,993000.0],["2025-10-27",39.0043,39.624,38.7469,39.3284,1429100.0],["2025-10-28",41.2162,41.2162,38.7087,40.0149,1898000.0],["2025-10-29",39.9196,40.0149,38.8327,39.2236,2108700.0],["2025-10-30",39.0615,39.5954,38.9089,39.4905,818300.0],["2025-10-31",39.5001,40.3677,39.2426,40.2819,1026000.0],["2025-11-03",40.5393,40.8825,39.8147,40.2914,1497200.0],["2025-11-04",39.7861,40.6918,39.5763,40.6251,1075700.0],["2025-11-05",40.6823,41.0446,39.7479,40.5107,1453000.0],["2025-11-06",40.7776,41.159,40.1674,40.7014,1259500.0],["2025-11-07",40.749,41.4641,40.5297,41.4546,1261900.0],["2025-11-10",41.426,41.426,40.1198,40.3391,1155300.0],["2025-11-11",40.4821,40.8253,39.9768,40.2723,1589000.0],["2025-11-12",40.0721,40.7204,39.8814,40.2819,1457200.0],["2025-11-13",40.1102,40.5965,39.5954,39.7098,1177100.0],["2025-11-14",39.7193,39.8624,38.8136,38.9471,1031400.0],["2025-11-17",38.8803,39.4429,38.3178,38.518,1653500.0],["2025-11-18",38.8517,39.8242,38.3655,39.5382,2571500.0],["2025-11-19",39.5859,39.8433,38.9185,39.5763,885100.0],["2025-11-20",39.9958,40.3867,38.499,38.5371,832200.0],["2025-11-21",38.499,39.6717,38.3941,39.2903,1475600.0],["2025-11-24",39.4428,40.1579,39.0996,39.8051,957600.0],["2025-11-25",39.9672,41.2353,39.7384,41.0255,1277500.0],["2025-11-26",40.6442,41.5499,40.6442,41.0923,1116000.0],["2025-11-28",41.0637,41.1781,40.7109,40.892,396300.0],["2025-12-01",40.3581,40.9111,40.2437,40.7109,823300.0],["2025-12-02",40.873,40.9778,40.1293,40.2342,896700.0],["2025-12-03",40.2533,40.5774,39.0043,39.2426,1608500.0],["2025-12-04",38.5276,39.2617,38.232,38.8422,1359400.0],["2025-12-05",38.8231,39.624,38.6801,38.8803,1672800.0],["2025-12-08",38.661,38.7469,38.0032,38.5562,1715600.0],["2025-12-09",38.7469,39.3284,38.4513,38.499,947400.0],["2025-12-10",38.5276,38.9852,37.7362,38.661,1968600.0],["2025-12-11",38.8708,39.4524,38.499,38.6801,934500.0],["2025-12-12",38.9852,39.0519,38.3274,38.5752,1756400.0],["2025-12-15",38.7469,39.0996,38.0985,38.1748,1142200.0],["2025-12-16",38.1939,38.2701,37.4407,37.8792,1554400.0],["2025-12-17",37.9746,38.4322,37.1165,37.1356,1157200.0],["2025-12-18",37.3739,37.4216,36.6207,36.7065,1564200.0],["2025-12-19",36.5445,36.7924,36.1536,36.7447,2705600.0],["2025-12-22",36.6875,36.7637,36.144,36.287,1487300.0],["2025-12-23",36.1536,36.2489,35.7627,35.8008,1264900.0],["2025-12-24",35.7436,36.3728,35.5243,36.2298,954400.0],["2025-12-26",36.2584,36.4491,36.0487,36.2966,704100.0],["2025-12-29",36.411,36.5635,36.0487,36.1154,1488100.0],["2025-12-30",36.2394,36.5826,36.001,36.411,1124400.0],["2025-12-31",36.6141,36.6141,36.0918,36.1402,1282700.0],["2026-01-02",36.1209,37.1556,35.8501,36.7688,1246500.0],["2026-01-05",36.9912,37.6392,36.9912,37.0783,2152400.0],["2026-01-06",36.9526,38.4419,36.8268,38.3355,2246600.0],["2026-01-07",38.5579,38.8771,37.2814,37.8133,2503600.0],["2026-01-08",37.6779,38.7417,37.6102,38.5096,2249500.0],["2026-01-09",38.5869,38.8577,38.2678,38.5386,1450800.0],["2026-01-12",38.4709,38.4709,37.4748,37.5522,1098300.0],["2026-01-13",37.6779,37.7843,37.0009,37.3297,1699600.0],["2026-01-14",37.0976,37.5618,36.8558,37.0106,1834900.0],["2026-01-15",37.2137,37.4071,36.9139,36.9622,1176400.0],["2026-01-16",36.9332,37.1847,36.4013,36.4593,1614900.0],["2026-01-20",35.734,35.8791,35.2021,35.676,1689900.0],["2026-01-21",35.9178,36.3336,35.1248,35.3569,2429800.0],["2026-01-22",35.6373,35.7534,34.3801,34.4284,1998400.0],["2026-01-23",34.235,34.7863,34.0996,34.4188,2544100.0],["2026-01-26",34.5058,34.5735,33.8965,33.9933,1467600.0],["2026-01-27",34.1093,34.3027,33.6548,33.8482,1844500.0],["2026-01-28",33.9449,34.2157,33.1229,33.2002,1813900.0],["2026-01-29",33.4323,33.8192,33.0939,33.3453,2085200.0],["2026-01-30",33.2293,33.4323,32.7844,33.3453,2659400.0],["2026-02-02",33.4033,33.6354,32.9101,33.0262,2334600.0],["2026-02-03",33.0165,33.5581,32.8327,33.1616,2035000.0],["2026-02-04",33.4517,33.6161,33.0649,33.1519,1655500.0],["2026-02-05",32.9778,33.4517,32.707,33.1809,2269700.0],["2026-02-06",33.413,33.9062,33.1229,33.8482,1800600.0],["2026-02-09",33.5968,33.7128,33.1712,33.4033,1451600.0],["2026-02-10",32.9778,33.0262,32.0011,32.1558,4092500.0],["2026-02-11",32.4362,32.9585,31.092,31.1597,2811100.0],["2026-02-12",31.2951,31.3628,29.0127,29.3125,2874800.0],["2026-02-13",29.564,30.9663,29.3222,30.7051,3529000.0],["2026-02-17",31.1113,31.4015,30.2313,30.7632,2544300.0],["2026-02-18",30.7051,31.6529,30.7051,31.208,2502300.0],["2026-02-19",31.1597,31.4595,31.0049,31.4208,1435800.0],["2026-02-20",31.4692,31.8076,31.0823,31.179,1735800.0],["2026-02-23",30.8792,30.9663,30.0379,30.1926,2080700.0],["2026-02-24",29.5833,30.2409,29.3029,29.9992,3263700.0],["2026-02-25",30.1346,30.5214,29.8734,30.4827,2143100.0],["2026-02-26",30.5891,31.3628,30.5407,30.9663,1905600.0],["2026-02-27",30.4924,30.4924,28.7419,28.8387,3852900.0],["2026-03-02",28.4035,28.8967,27.8426,28.6936,1964300.0],["2026-03-03",28.0456,29.3802,27.6685,29.0127,2113800.0],["2026-03-04",29.0127,30.27,28.6066,30.1539,2243700.0],["2026-03-05",29.8251,30.1152,29.3802,29.9218,2934300.0],["2026-03-06",29.4576,29.6704,28.7323,28.829,2216900.0],["2026-03-09",28.4131,28.6743,27.4074,28.4422,2177400.0],["2026-03-10",28.7323,28.7323,27.6105,28.0843,1825200.0],["2026-03-11",28.065,28.2971,27.301,27.5524,1470800.0],["2026-03-12",27.1366,28.5775,26.9722,28.3551,3025100.0],["2026-03-13",28.7516,29.1481,27.5234,27.5621,1210200.0],["2026-03-16",27.8522,28.1037,27.6588,27.7168,1246500.0],["2026-03-17",28.2004,28.6646,28.152,28.4808,2089000.0],["2026-03-18",28.2584,28.7129,28.065,28.2971,3145300.0],["2026-03-19",28.1617,28.3261,27.7265,28.1907,1195900.0],["2026-03-20",28.2004,28.2004,27.1656,27.2816,2455000.0],["2026-03-23",27.8909,28.6162,27.4751,27.7652,2329600.0],["2026-03-24",27.4654,28.007,27.0882,27.6878,2222900.0],["2026-03-25",28.0166,28.1133,27.3493,27.5428,2343000.0],["2026-03-26",27.4267,28.2101,27.3203,27.9586,2947700.0],["2026-03-27",27.8135,27.8329,26.8851,27.0592,2042500.0],["2026-03-30",27.417,27.6782,27.0786,27.3203,1921500.0],["2026-03-31",28.0006,28.4246,27.4584,27.8133,2009000.0],["2026-04-01",28.2274,28.2964,27.6062,27.6851,1819600.0],["2026-04-02",27.271,28.1682,26.9752,28.0499,2231700.0],["2026-04-06",28.0598,28.1978,27.6457,27.8232,1406300.0],["2026-04-07",27.7344,28.2865,27.6654,28.0006,1510400.0],["2026-04-08",28.6908,28.9866,27.7443,27.9415,5278300.0],["2026-04-09",27.695,28.1978,26.9851,27.3302,3111600.0],["2026-04-10",27.3499,28.0696,27.3499,27.8232,3313100.0],["2026-04-13",27.6062,28.395,27.5175,28.3161,3279600.0],["2026-04-14",28.326,29.0359,28.1682,28.7795,3548500.0],["2026-04-15",28.819,30.081,28.6809,30.0317,2606300.0],["2026-04-16",30.1105,30.6134,29.6669,30.4359,3370400.0],["2026-04-17",30.6627,31.2739,30.6035,31.0077,2919900.0],["2026-04-20",30.8401,31.7965,30.8401,31.688,2173900.0],["2026-04-21",31.7077,32.1218,31.0373,31.3824,1645600.0],["2026-04-22",31.5894,31.8556,31.0077,31.2246,1159700.0],["2026-04-23",31.126,31.3725,30.5443,31.0176,1099700.0],["2026-04-24",31.0077,31.5303,30.8401,31.4317,1279800.0],["2026-04-27",31.4218,32.3782,31.3331,32.2599,2416000.0],["2026-04-28",33.0683,33.8768,32.388,33.6402,2687000.0],["2026-04-29",33.3838,33.6402,32.0725,32.4373,1600400.0],["2026-04-30",32.3486,32.9993,32.2599,32.7923,1516200.0],["2026-05-01",32.8712,33.2458,32.4571,33.1669,1328500.0],["2026-05-04",32.9796,33.2557,32.4176,32.4768,1902000.0],["2026-05-05",32.5655,33.374,32.181,33.0683,1842800.0],["2026-05-06",33.4036,34.6557,33.4036,34.5965,1994700.0],["2026-05-07",34.7444,35.1881,34.0641,34.0839,2983100.0],["2026-05-08",34.1332,34.8233,33.936,34.4092,1296600.0],["2026-05-11",34.498,34.6261,33.4726,33.7782,1149300.0],["2026-05-12",34.0839,34.3303,33.6402,34.2416,1844400.0],["2026-05-13",34.1036,34.1726,33.7486,33.9557,1678600.0],["2026-05-14",34.1627,34.9712,34.0641,34.281,1219600.0],["2026-05-15",34.005,34.0937,33.0092,33.8768,1163600.0],["2026-05-18",34.0247,34.3599,33.374,33.6599,1655300.0],["2026-05-19",33.8177,33.8177,32.8909,32.95,1474400.0],["2026-05-20",33.1078,33.8768,32.4768,33.7684,1329600.0],["2026-05-21",33.4627,34.074,33.2655,33.6599,1209000.0],["2026-05-22",33.7388,33.9557,33.3148,33.4923,915400.0],["2026-05-26",33.6698,34.1134,33.6698,33.9853,852200.0],["2026-05-27",34.143,34.6458,34.005,34.4782,1396000.0],["2026-05-28",33.9951,34.498,33.8374,33.8768,2561700.0],["2026-05-29",33.8768,34.2613,33.3444,33.7881,1729200.0],["2026-06-01",33.65,33.867,33.1768,33.5219,918700.0],["2026-06-02",33.4824,35.0008,33.2754,34.4388,1462000.0],["2026-06-03",34.3895,34.8332,34.0247,34.774,1505100.0],["2026-06-04",35.0402,36.3811,35.0402,36.3811,1485800.0],["2026-06-05",35.9769,36.7557,35.7797,36.5093,2487500.0],["2026-06-08",37.1896,37.8994,37.022,37.3572,3500100.0],["2026-06-09",37.7515,38.6685,37.7515,38.0473,2562200.0],["2026-06-10",38.1854,38.6093,37.791,37.8797,1735800.0],["2026-06-11",38.2149,38.5502,37.4065,38.1558,1257800.0],["2026-06-12",38.3628,38.5403,37.6234,37.8304,1578000.0],["2026-06-15",37.998,38.2938,37.5839,37.8304,1199000.0],["2026-06-16",38.7276,38.9347,37.4459,37.5544,1916100.0],["2026-06-17",37.1896,37.8206,35.5036,35.6416,1693600.0],["2026-06-18",36.036,36.6177,36.0163,36.2924,2402100.0],["2026-06-22",36.1543,36.5684,35.898,36.4797,1438100.0],["2026-06-23",36.4501,36.9727,36.4205,36.6769,906200.0],["2026-06-24",36.7853,37.0712,36.0064,36.4008,1340700.0],["2026-06-25",36.5684,37.0614,36.1543,36.9825,1149200.0],["2026-06-26",37.1107,37.5051,36.8248,37.5051,1889000.0],["2026-06-29",37.2783,37.8896,36.7755,37.86,1856200.0],["2026-06-30",37.53,38.11,37.45,37.47,1363100.0],["2026-07-01",37.47,39.4,37.36,39.16,1844700.0],["2026-07-02",39.36,39.74,39.12,39.32,1473400.0],["2026-07-06",39.65,39.77,39.15,39.34,1147237.465849],["2026-07-07",39.6,39.78,38.77,38.8,933055.341445],["2026-07-08",38.56,38.7,37.895,38.34,1446553.017632],["2026-07-09",38.58,38.775,38.1501,38.25,811964.25433],["2026-07-10",38.57,38.7299,37.83,38.4,608575.402592],["2026-07-13",38.69,39.25,38.525,38.96,729739.233242],["2026-07-14",39.05,39.51,38.83,39.44,879495.84328],["2026-07-15",39.75,40.6799,39.65,39.88,1373440.817941],["2026-07-16",39.92,40.49,39.57,40.41,1344077.627091],["2026-07-17",40.32,40.85,39.8,40.25,1590648.65947],["2026-07-20",40.25,40.4,39.415,39.64,1160675.225737],["2026-07-21",40.02,40.265,39.13,39.56,1509329.235903],["2026-07-22",39.43,39.46,38.47,38.65,1052281.435777],["2026-07-23",38.33,39.41,38.21,38.35,1201709.935605],["2026-07-24",38.7,39.92,38.4675,39.42,1624011.55352],["2026-07-27",39.57,39.7,39.03,39.41,1574352.126598],["2026-07-28",38.09,38.7,36.4,38.66,3507747.294134],["2026-07-29",38.75,40.12,38.505,39.43,1600895.904358],["2026-07-30",39.87,39.88,38.445,39.54,1267548.883926],["2026-07-31",39.61,39.705,38.78,38.82,1104416.552329]]}