{"t":"PB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-11-12",3.5629,3.7054,3.4738,3.5451,2264600.0],["1998-11-13",3.5451,3.5807,3.5095,3.5095,126200.0],["1998-11-16",3.5095,3.5273,3.4382,3.4917,123000.0],["1998-11-17",3.4917,3.4917,3.456,3.456,19200.0],["1998-11-18",3.456,3.456,3.4382,3.456,34200.0],["1998-11-19",3.4382,3.456,3.4382,3.4382,57400.0],["1998-11-20",3.456,3.456,3.4382,3.456,63600.0],["1998-11-23",3.456,3.5451,3.456,3.5451,6200.0],["1998-11-24",3.5451,3.5451,3.456,3.4917,21200.0],["1998-11-25",3.5273,3.5273,3.4917,3.4917,19200.0],["1998-11-27",3.4917,3.4917,3.4917,3.4917,0.0],["1998-11-30",3.4917,3.5451,3.4917,3.4917,21800.0],["1998-12-01",3.4917,3.5273,3.4382,3.4738,239200.0],["1998-12-02",3.456,3.4917,3.4204,3.4917,37600.0],["1998-12-03",3.4917,3.4917,3.4204,3.4204,31600.0],["1998-12-04",3.4204,3.456,3.4204,3.4204,60000.0],["1998-12-07",3.4204,3.4917,3.4204,3.456,4200.0],["1998-12-08",3.4204,3.456,3.4204,3.4204,41600.0],["1998-12-09",3.456,3.4738,3.456,3.4738,20800.0],["1998-12-10",3.4917,3.5629,3.4738,3.5273,41200.0],["1998-12-11",3.5629,3.5629,3.5273,3.5273,50000.0],["1998-12-14",3.5273,3.5273,3.4917,3.4917,5000.0],["1998-12-15",3.4738,3.4917,3.4738,3.4917,9400.0],["1998-12-16",3.4738,3.4738,3.4738,3.4738,16200.0],["1998-12-17",3.4738,3.4738,3.4738,3.4738,0.0],["1998-12-18",3.4738,3.5629,3.4738,3.5629,10600.0],["1998-12-21",3.5629,3.5629,3.5629,3.5629,3400.0],["1998-12-22",3.5273,3.5985,3.4204,3.4204,109000.0],["1998-12-23",3.4204,3.4204,3.4204,3.4204,0.0],["1998-12-24",3.4204,3.4204,3.4204,3.4204,0.0],["1998-12-28",3.5985,3.5985,3.5985,3.5985,1200.0],["1998-12-29",3.5273,3.5985,3.5273,3.5985,30200.0],["1998-12-30",3.5985,3.5985,3.5985,3.5985,1200.0],["1998-12-31",3.5629,3.5629,3.5273,3.5273,12000.0],["1999-01-04",3.5273,3.5273,3.5273,3.5273,200.0],["1999-01-05",3.5985,3.5985,3.5629,3.5985,2000.0],["1999-01-06",3.5985,3.7054,3.5273,3.7054,307800.0],["1999-01-07",3.7054,3.7411,3.7054,3.7411,24400.0],["1999-01-08",3.7054,3.7054,3.7054,3.7054,7400.0],["1999-01-11",3.7767,3.7767,3.7411,3.7411,1400.0],["1999-01-12",3.7411,3.7411,3.6698,3.6698,11200.0],["1999-01-13",3.5985,3.5985,3.5985,3.5985,15800.0],["1999-01-14",3.5985,3.5985,3.5985,3.5985,0.0],["1999-01-15",3.5985,3.5985,3.5985,3.5985,800.0],["1999-01-19",3.5985,3.6342,3.5985,3.5985,28000.0],["1999-01-20",3.5985,3.5985,3.5629,3.5629,4400.0],["1999-01-21",3.5629,3.5629,3.5273,3.5273,9400.0],["1999-01-22",3.5629,3.5629,3.5273,3.5273,3000.0],["1999-01-25",3.5273,3.5629,3.5273,3.5273,3800.0],["1999-01-26",3.5273,3.5451,3.5273,3.5451,8200.0],["1999-01-27",3.5451,3.5451,3.5451,3.5451,0.0],["1999-01-28",3.5985,3.5985,3.5985,3.5985,200.0],["1999-01-29",3.5985,3.5985,3.5985,3.5985,400.0],["1999-02-01",3.5629,3.5985,3.5273,3.5273,6800.0],["1999-02-02",3.5273,3.5273,3.456,3.456,6400.0],["1999-02-03",3.4917,3.4917,3.4917,3.4917,4000.0],["1999-02-04",3.5273,3.5273,3.4917,3.4917,40000.0],["1999-02-05",3.4917,3.5629,3.4917,3.5629,125000.0],["1999-02-08",3.5629,3.5629,3.5629,3.5629,1400.0],["1999-02-09",3.5629,3.5629,3.5629,3.5629,0.0],["1999-02-10",3.5273,3.5273,3.5273,3.5273,2000.0],["1999-02-11",3.5273,3.5273,3.5273,3.5273,1200.0],["1999-02-12",3.5629,3.5629,3.5629,3.5629,1400.0],["1999-02-16",3.4917,3.4917,3.456,3.456,4000.0],["1999-02-17",3.5629,3.5629,3.5629,3.5629,200.0],["1999-02-18",3.456,3.5451,3.4204,3.5451,13200.0],["1999-02-19",3.4917,3.4917,3.4204,3.456,43400.0],["1999-02-22",3.4738,3.5273,3.4738,3.5273,1600.0],["1999-02-23",3.5273,3.5273,3.456,3.456,25600.0],["1999-02-24",3.456,3.5006,3.456,3.5006,11400.0],["1999-02-25",3.5273,3.5273,3.5273,3.5273,4000.0],["1999-02-26",3.5273,3.5273,3.5273,3.5273,800.0],["1999-03-01",3.5006,3.5095,3.5006,3.5095,1400.0],["1999-03-02",3.4738,3.4738,3.4738,3.4738,6200.0],["1999-03-03",3.4738,3.4917,3.4738,3.4917,2000.0],["1999-03-04",3.4917,3.4917,3.4917,3.4917,0.0],["1999-03-05",3.456,3.456,3.456,3.456,12400.0],["1999-03-08",3.456,3.456,3.456,3.456,0.0],["1999-03-09",3.5629,3.5985,3.5629,3.5985,13400.0],["1999-03-10",3.6342,3.6342,3.6342,3.6342,200.0],["1999-03-11",3.6342,3.6342,3.6342,3.6342,0.0],["1999-03-12",3.6342,3.652,3.6164,3.6164,20200.0],["1999-03-15",3.5273,3.5273,3.4382,3.4382,6600.0],["1999-03-16",3.5451,3.5451,3.456,3.4917,45200.0],["1999-03-17",3.4917,3.4917,3.4917,3.4917,0.0],["1999-03-18",3.4917,3.4917,3.4917,3.4917,0.0],["1999-03-19",3.456,3.5273,3.456,3.5273,37200.0],["1999-03-22",3.5273,3.5273,3.4382,3.4917,9000.0],["1999-03-23",3.4917,3.4917,3.4917,3.4917,0.0],["1999-03-24",3.4917,3.4917,3.4917,3.4917,0.0],["1999-03-25",3.4917,3.4917,3.4917,3.4917,0.0],["1999-03-26",3.4917,3.5273,3.4917,3.5273,8400.0],["1999-03-29",3.5273,3.5629,3.5273,3.5273,5000.0],["1999-03-30",3.5807,3.5807,3.5273,3.5629,19000.0],["1999-03-31",3.5629,3.5629,3.5629,3.5629,0.0],["1999-04-01",3.5629,3.6342,3.5629,3.6342,5800.0],["1999-04-05",3.6342,3.6342,3.6342,3.6342,0.0],["1999-04-06",3.5807,3.5807,3.5095,3.5095,800.0],["1999-04-07",3.5095,3.5095,3.5095,3.5095,4800.0],["1999-04-08",3.5273,3.5273,3.5273,3.5273,2000.0],["1999-04-09",3.5629,3.5985,3.5629,3.5985,1800.0],["1999-04-12",3.5629,3.5629,3.5629,3.5629,2800.0],["1999-04-13",3.5985,3.6342,3.5985,3.6342,37400.0],["1999-04-14",3.6342,3.6342,3.6342,3.6342,0.0],["1999-04-15",3.6342,3.6342,3.6342,3.6342,0.0],["1999-04-16",3.6342,3.6342,3.6342,3.6342,6200.0],["1999-04-19",3.6342,3.7054,3.6342,3.6342,35200.0],["1999-04-20",3.6342,3.6342,3.6342,3.6342,0.0],["1999-04-21",3.652,3.7767,3.652,3.7767,800.0],["1999-04-22",3.7411,3.7411,3.7411,3.7411,200.0],["1999-04-23",3.7411,3.7411,3.6876,3.6876,20000.0],["1999-04-26",3.6342,3.6698,3.6342,3.6698,2400.0],["1999-04-27",3.7411,3.7411,3.6698,3.7411,2400.0],["1999-04-28",3.7411,3.7411,3.7411,3.7411,0.0],["1999-04-29",3.7054,3.7411,3.7054,3.7054,38200.0],["1999-04-30",3.7411,3.7411,3.7411,3.7411,6200.0],["1999-05-03",3.7233,3.7233,3.6342,3.6342,4600.0],["1999-05-04",3.6342,3.6342,3.6342,3.6342,0.0],["1999-05-05",3.7054,3.7767,3.7054,3.7767,3800.0],["1999-05-06",3.7054,3.7054,3.7054,3.7054,1000.0],["1999-05-07",3.7054,3.7054,3.6698,3.6698,2400.0],["1999-05-10",3.6698,3.6698,3.6698,3.6698,0.0],["1999-05-11",3.6698,3.6698,3.6698,3.6698,0.0],["1999-05-12",3.7054,3.7054,3.7054,3.7054,400.0],["1999-05-13",3.7054,3.7054,3.7054,3.7054,1200.0],["1999-05-14",3.7054,3.7054,3.7054,3.7054,0.0],["1999-05-17",3.7054,3.7054,3.7054,3.7054,0.0],["1999-05-18",3.7767,3.9192,3.7767,3.9192,2200.0],["1999-05-19",3.8836,3.9905,3.8836,3.9905,31800.0],["1999-05-20",3.9548,3.9548,3.8836,3.9192,19200.0],["1999-05-21",3.9192,3.9192,3.8836,3.8836,800.0],["1999-05-24",3.9192,3.9905,3.9192,3.9905,12600.0],["1999-05-25",3.937,3.9548,3.937,3.937,13200.0],["1999-05-26",3.937,3.937,3.937,3.937,0.0],["1999-05-27",3.9905,3.9905,3.937,3.9905,69000.0],["1999-05-28",3.9816,4.0083,3.9816,3.9905,13200.0],["1999-06-01",3.9905,3.9905,3.9905,3.9905,0.0],["1999-06-02",4.0439,4.0439,4.0439,4.0439,400.0],["1999-06-03",4.0261,4.0261,3.9905,3.9905,1200.0],["1999-06-04",3.9905,3.9905,3.9905,3.9905,0.0],["1999-06-07",3.9905,4.0617,3.9905,4.0617,77000.0],["1999-06-08",4.0261,4.0261,4.0261,4.0261,4600.0],["1999-06-09",4.0261,4.0261,3.9905,4.0083,49800.0],["1999-06-10",4.0083,4.0083,3.9905,3.9905,28000.0],["1999-06-11",4.0083,4.0083,4.0083,4.0083,400.0],["1999-06-14",4.0083,4.0083,3.9905,3.9905,18000.0],["1999-06-15",3.9905,3.9905,3.9905,3.9905,1400.0],["1999-06-16",3.9905,3.9905,3.9905,3.9905,1000.0],["1999-06-17",3.9548,3.9548,3.9548,3.9548,1400.0],["1999-06-18",3.937,3.9548,3.937,3.9548,6600.0],["1999-06-21",3.9637,3.9727,3.9637,3.9727,2800.0],["1999-06-22",4.0974,4.0974,4.0974,4.0974,2200.0],["1999-06-23",4.133,4.133,4.133,4.133,1000.0],["1999-06-24",4.0974,4.1686,4.0974,4.1686,5400.0],["1999-06-25",4.1508,4.1508,4.1508,4.1508,20200.0],["1999-06-28",4.1508,4.2755,4.1508,4.2755,15600.0],["1999-06-29",4.1686,4.2042,4.1508,4.2042,97800.0],["1999-06-30",4.2042,4.2042,4.1686,4.1686,62200.0],["1999-07-01",4.1686,4.1686,4.1686,4.1686,0.0],["1999-07-02",4.1686,4.2042,4.1686,4.1864,800.0],["1999-07-06",4.2399,4.4715,4.1864,4.1864,30200.0],["1999-07-07",4.1686,4.1686,4.1686,4.1686,4000.0],["1999-07-08",4.1864,4.1864,4.1686,4.1864,21800.0],["1999-07-09",4.1686,4.1864,4.1686,4.1686,212200.0],["1999-07-12",4.2042,4.2399,4.2042,4.2399,3600.0],["1999-07-13",4.2399,4.4715,4.2042,4.4715,7200.0],["1999-07-14",4.4715,4.4715,4.4715,4.4715,200.0],["1999-07-15",4.4715,4.4715,4.4715,4.4715,600.0],["1999-07-16",4.4715,4.5427,4.4715,4.5427,4400.0],["1999-07-19",4.4893,4.4893,4.4536,4.4536,3800.0],["1999-07-20",4.5605,4.6318,4.5427,4.5605,10800.0],["1999-07-21",4.6674,4.8099,4.6674,4.7743,9800.0],["1999-07-22",4.7743,4.8099,4.7031,4.7031,81200.0],["1999-07-23",4.7387,4.7743,4.6318,4.7743,60200.0],["1999-07-26",4.7387,4.7387,4.6852,4.7031,4800.0],["1999-07-27",4.7031,4.7031,4.6318,4.6318,47000.0],["1999-07-28",4.6318,4.6318,4.6318,4.6318,0.0],["1999-07-29",4.6852,4.703,4.6674,4.6674,68800.0],["1999-07-30",4.5962,4.7031,4.5962,4.7031,2400.0],["1999-08-02",4.7031,4.7031,4.7031,4.7031,0.0],["1999-08-03",4.5605,4.6674,4.5605,4.6318,9600.0],["1999-08-04",4.5605,4.5605,4.5605,4.5605,4400.0],["1999-08-05",4.5249,4.5962,4.5249,4.5962,5200.0],["1999-08-06",4.5249,4.5249,4.5249,4.5249,12000.0],["1999-08-09",4.5249,4.5249,4.5249,4.5249,4000.0],["1999-08-10",4.4893,4.5427,4.4893,4.5071,7800.0],["1999-08-11",4.5605,4.5783,4.5605,4.5783,4000.0],["1999-08-12",4.4893,4.4893,4.4715,4.4715,2400.0],["1999-08-13",4.4715,4.4715,4.4715,4.4715,0.0],["1999-08-16",4.5249,4.5249,4.5249,4.5249,200.0],["1999-08-17",4.418,4.418,4.3468,4.3646,9400.0],["1999-08-18",4.418,4.5427,4.418,4.418,34600.0],["1999-08-19",4.4893,4.5249,4.418,4.418,41200.0],["1999-08-20",4.418,4.418,4.418,4.418,0.0],["1999-08-23",4.4536,4.4893,4.418,4.4893,25200.0],["1999-08-24",4.4536,4.4536,4.4536,4.4536,1600.0],["1999-08-25",4.4358,4.4893,4.4358,4.4893,9800.0],["1999-08-26",4.4358,4.5249,4.4358,4.4358,39400.0],["1999-08-27",4.4358,4.4358,4.4358,4.4358,0.0],["1999-08-30",4.4358,4.4358,4.4358,4.4358,0.0],["1999-08-31",4.4358,4.4358,4.3468,4.3468,10000.0],["1999-09-01",4.3289,4.3289,4.2399,4.3111,59600.0],["1999-09-02",4.2042,4.2042,4.0261,4.133,41000.0],["1999-09-03",4.1686,4.2399,4.1686,4.1686,3200.0],["1999-09-07",4.2399,4.2399,4.0974,4.0974,3200.0],["1999-09-08",4.2399,4.3111,4.2042,4.2755,40400.0],["1999-09-09",4.2755,4.2755,4.2755,4.2755,8400.0],["1999-09-10",4.2042,4.3824,4.1686,4.1686,38000.0],["1999-09-13",4.1686,4.3468,4.1686,4.2399,31000.0],["1999-09-14",4.0974,4.133,3.9905,4.0795,31200.0],["1999-09-15",4.0402,4.0402,4.0402,4.0402,2000.0],["1999-09-16",4.0223,4.0223,4.0223,4.0223,200.0],["1999-09-17",4.0223,4.0223,3.9687,3.9687,2400.0],["1999-09-20",4.076,4.1475,4.076,4.1475,2800.0],["1999-09-21",4.1117,4.1117,4.1117,4.1117,20000.0],["1999-09-22",4.1028,4.1028,4.1028,4.1028,200.0],["1999-09-23",4.1296,4.1296,4.0581,4.0581,2800.0],["1999-09-24",4.0938,4.0938,4.0581,4.0581,3200.0],["1999-09-27",4.0938,4.1117,4.0938,4.1117,12000.0],["1999-09-28",4.0581,4.0581,4.0581,4.0581,200.0],["1999-09-29",4.1475,4.4156,4.1117,4.2905,30000.0],["1999-09-30",4.1832,4.3084,4.1832,4.3084,122600.0],["1999-10-01",4.3084,4.362,4.3084,4.362,6200.0],["1999-10-04",4.4335,4.4335,4.2547,4.4335,6400.0],["1999-10-05",4.4335,4.4335,4.4335,4.4335,3600.0],["1999-10-06",4.4335,4.5229,4.4335,4.4335,25600.0],["1999-10-07",4.3262,4.3978,4.3262,4.362,16000.0],["1999-10-08",4.362,4.362,4.362,4.362,3000.0],["1999-10-11",4.362,4.3978,4.362,4.3978,4000.0],["1999-10-12",4.362,4.362,4.2726,4.2726,3200.0],["1999-10-13",4.2726,4.2726,4.2726,4.2726,1200.0],["1999-10-14",4.2726,4.2726,4.0045,4.1475,14400.0],["1999-10-15",4.0045,4.0402,4.0045,4.0402,2400.0],["1999-10-18",4.1475,4.1475,4.1475,4.1475,13200.0],["1999-10-19",4.1475,4.1475,4.1475,4.1475,0.0],["1999-10-20",4.2369,4.2905,4.2369,4.2905,8800.0],["1999-10-21",4.3262,4.3262,4.3262,4.3262,4200.0],["1999-10-22",4.362,4.505,4.3262,4.505,7000.0],["1999-10-25",4.505,4.5586,4.4693,4.5229,45200.0],["1999-10-26",4.505,4.5229,4.505,4.505,19000.0],["1999-10-27",4.5229,4.5229,4.505,4.505,12800.0],["1999-10-28",4.5765,4.5765,4.505,4.505,12000.0],["1999-10-29",4.5944,4.5944,4.5944,4.5944,2000.0],["1999-11-01",4.5765,4.5944,4.5765,4.5944,1800.0],["1999-11-02",4.5586,4.5586,4.5586,4.5586,5000.0],["1999-11-03",4.5586,4.5765,4.5586,4.5765,33200.0],["1999-11-04",4.5586,4.5586,4.5586,4.5586,5000.0],["1999-11-05",4.5765,4.5765,4.5765,4.5765,8600.0],["1999-11-08",4.5765,4.6123,4.5765,4.6123,17600.0],["1999-11-09",4.5765,4.5765,4.5765,4.5765,18200.0],["1999-11-10",4.5765,4.5765,4.5765,4.5765,200.0],["1999-11-11",4.5765,4.5765,4.5765,4.5765,1000.0],["1999-11-12",4.6123,4.6123,4.6123,4.6123,2000.0],["1999-11-15",4.5765,4.6838,4.5765,4.6838,26200.0],["1999-11-16",4.7553,4.8626,4.6838,4.7195,141400.0],["1999-11-17",4.7195,4.7195,4.7195,4.7195,200.0],["1999-11-18",4.8626,4.8804,4.8626,4.8804,4800.0],["1999-11-19",4.8983,5.1128,4.8983,5.1128,26400.0],["1999-11-22",5.1128,5.1128,4.9341,5.0413,112400.0],["1999-11-23",5.0771,5.0771,4.9341,4.9341,2000.0],["1999-11-24",4.9341,4.9341,4.9341,4.9341,0.0],["1999-11-26",4.9341,4.9341,4.9341,4.9341,0.0],["1999-11-29",5.0413,5.0413,4.9341,4.9341,9200.0],["1999-11-30",5.0413,5.0413,4.9698,5.0056,24600.0],["1999-12-01",5.0413,5.0413,5.0413,5.0413,1400.0],["1999-12-02",5.0413,5.0413,5.0413,5.0413,0.0],["1999-12-03",4.8983,4.8983,4.8983,4.8983,3000.0],["1999-12-06",4.8983,4.8983,4.8983,4.8983,0.0],["1999-12-07",4.8983,4.8983,4.8983,4.8983,0.0],["1999-12-08",4.8626,4.8626,4.7195,4.7195,2000.0],["1999-12-09",4.648,4.648,4.648,4.648,4400.0],["1999-12-10",4.5765,4.8626,4.5765,4.8626,10600.0],["1999-12-13",4.6123,4.6123,4.6123,4.6123,5400.0],["1999-12-14",4.6123,4.6123,4.505,4.505,3200.0],["1999-12-15",4.5911,4.5911,4.5552,4.5911,5400.0],["1999-12-16",4.7346,4.878,4.7346,4.878,2400.0],["1999-12-17",4.878,4.878,4.5911,4.5911,600.0],["1999-12-20",4.878,4.878,4.878,4.878,600.0],["1999-12-21",4.5911,4.5911,4.5911,4.5911,5800.0],["1999-12-22",4.5911,4.5911,4.5911,4.5911,0.0],["1999-12-23",4.5911,4.7884,4.5911,4.7884,4600.0],["1999-12-27",4.7884,4.7884,4.7884,4.7884,0.0],["1999-12-28",4.6628,4.6628,4.6628,4.6628,400.0],["1999-12-29",4.7884,4.7884,4.7884,4.7884,1200.0],["1999-12-30",4.7884,4.7884,4.7884,4.7884,1200.0],["1999-12-31",4.5911,4.7884,4.5911,4.5911,1000.0],["2000-01-03",4.7884,4.7884,4.7884,4.7884,800.0],["2000-01-04",4.7884,4.7884,4.6628,4.6628,9800.0],["2000-01-05",4.7525,4.7525,4.6628,4.7525,3200.0],["2000-01-06",4.6628,4.6628,4.627,4.627,12000.0],["2000-01-07",4.627,4.627,4.627,4.627,0.0],["2000-01-10",4.6987,4.6987,4.627,4.6628,7600.0],["2000-01-11",4.6449,4.6987,4.5911,4.5911,47800.0],["2000-01-12",4.609,4.6628,4.4476,4.4476,3800.0],["2000-01-13",4.5194,4.5552,4.3042,4.5194,283800.0],["2000-01-14",4.3759,4.5373,4.3759,4.5194,36800.0],["2000-01-18",4.6628,4.6628,4.4835,4.4835,6400.0],["2000-01-19",4.5194,4.5194,4.4835,4.4835,9200.0],["2000-01-20",4.4835,4.5552,4.4835,4.4835,29000.0],["2000-01-21",4.4835,4.5552,4.4476,4.4476,19000.0],["2000-01-24",4.4476,4.5552,4.4476,4.5014,12400.0],["2000-01-25",4.4476,4.4476,4.4476,4.4476,200.0],["2000-01-26",4.4476,4.5552,4.4476,4.5373,24000.0],["2000-01-27",4.5552,4.7525,4.5552,4.5732,85200.0],["2000-01-28",4.5732,4.5732,4.5732,4.5732,1800.0],["2000-01-31",4.5732,4.5732,4.5732,4.5732,4400.0],["2000-02-01",4.6987,4.6987,4.5732,4.5732,9200.0],["2000-02-02",4.5732,4.5732,4.5732,4.5732,16800.0],["2000-02-03",4.5732,4.5732,4.5732,4.5732,0.0],["2000-02-04",4.5732,4.5732,4.5732,4.5732,5600.0],["2000-02-07",4.5911,4.5911,4.5732,4.5732,15000.0],["2000-02-08",4.5911,4.5911,4.5373,4.5373,4800.0],["2000-02-09",4.5373,4.5373,4.5373,4.5373,10400.0],["2000-02-10",4.5373,4.5373,4.5014,4.5014,5800.0],["2000-02-11",4.5194,4.5552,4.5194,4.5552,39000.0],["2000-02-14",4.5552,4.5552,4.5552,4.5552,0.0],["2000-02-15",4.5552,4.5552,4.5552,4.5552,0.0],["2000-02-16",4.5552,4.5552,4.4297,4.4297,7000.0],["2000-02-17",4.4835,4.5552,4.4835,4.5552,5200.0],["2000-02-18",4.5552,4.5552,4.5552,4.5552,0.0],["2000-02-22",4.4476,4.4476,4.4476,4.4476,4000.0],["2000-02-23",4.4476,4.4476,4.4476,4.4476,2200.0],["2000-02-24",4.4476,4.4476,4.2324,4.2324,21800.0],["2000-02-25",4.2324,4.2324,4.0889,4.0889,11800.0],["2000-02-28",4.071,4.071,4.0172,4.0531,74800.0],["2000-02-29",4.0351,4.0889,4.0351,4.0351,22800.0],["2000-03-01",4.0351,4.0889,4.0351,4.0531,19000.0],["2000-03-02",4.0351,4.0351,4.0351,4.0351,4000.0],["2000-03-03",4.1427,4.1427,4.1248,4.1427,4200.0],["2000-03-06",4.1248,4.1607,4.0531,4.1607,2000.0],["2000-03-07",4.0531,4.2862,4.0351,4.2862,57600.0],["2000-03-08",4.0172,4.3042,4.0172,4.3042,41400.0],["2000-03-09",4.1607,4.34,4.1607,4.3221,5200.0],["2000-03-10",4.3221,4.3221,4.3221,4.3221,0.0],["2000-03-13",4.1607,4.1607,4.1607,4.1607,3200.0],["2000-03-14",4.0172,4.0889,4.0172,4.0889,4200.0],["2000-03-15",4.0788,4.0788,4.0427,4.0608,29000.0],["2000-03-16",4.0427,4.0427,4.0066,4.0066,13000.0],["2000-03-17",4.0247,4.0427,3.7901,3.7901,14200.0],["2000-03-20",3.754,4.0427,3.7179,4.0066,32600.0],["2000-03-21",3.7179,3.8984,3.7179,3.8984,8600.0],["2000-03-22",3.9164,3.9164,3.9164,3.9164,1200.0],["2000-03-23",3.9164,4.0427,3.9164,4.0427,3200.0],["2000-03-24",4.0427,4.0427,3.9525,4.0427,4000.0],["2000-03-27",4.0427,4.0427,4.0427,4.0427,289000.0],["2000-03-28",4.0427,4.0608,4.0427,4.0608,3200.0],["2000-03-29",4.0969,4.2232,4.0969,4.2232,4400.0],["2000-03-30",4.2954,4.2954,4.2954,4.2954,1600.0],["2000-03-31",4.1871,4.3676,4.1871,4.2593,5600.0],["2000-04-03",4.2774,4.3496,4.2593,4.2593,17800.0],["2000-04-04",4.2593,4.2593,4.2593,4.2593,600.0],["2000-04-05",4.2593,4.2593,4.2593,4.2593,5400.0],["2000-04-06",4.2954,4.2954,4.2954,4.2954,400.0],["2000-04-07",4.2593,4.2593,4.2593,4.2593,4000.0],["2000-04-10",4.2593,4.2593,4.1871,4.1871,5400.0],["2000-04-11",4.1871,4.1871,4.151,4.1871,4400.0],["2000-04-12",4.1871,4.3315,4.1871,4.3315,23200.0],["2000-04-13",4.3315,4.3315,4.3315,4.3315,1200.0],["2000-04-14",4.2593,4.2593,4.1871,4.1871,2200.0],["2000-04-17",4.151,4.151,4.151,4.151,3800.0],["2000-04-18",4.151,4.151,4.151,4.151,0.0],["2000-04-19",4.3676,4.3676,4.3315,4.3315,800.0],["2000-04-20",4.2954,4.3315,4.2954,4.3315,22200.0],["2000-04-24",4.3315,4.3315,4.3315,4.3315,5800.0],["2000-04-25",4.2593,4.2593,4.2593,4.2593,1200.0],["2000-04-26",4.2593,4.2593,4.2593,4.2593,0.0],["2000-04-27",4.2774,4.2774,4.1691,4.1691,3600.0],["2000-04-28",4.0969,4.0969,4.0247,4.0247,2600.0],["2000-05-01",4.133,4.151,4.133,4.151,5800.0],["2000-05-02",4.1691,4.3315,4.1691,4.2593,26400.0],["2000-05-03",4.2593,4.3496,4.2413,4.3496,8800.0],["2000-05-04",4.2593,4.2593,4.2593,4.2593,1600.0],["2000-05-05",4.2593,4.2593,4.2593,4.2593,2000.0],["2000-05-08",4.2593,4.2593,4.2593,4.2593,9000.0],["2000-05-09",4.2774,4.2774,4.2774,4.2774,4000.0],["2000-05-10",4.3135,4.3496,4.3135,4.3496,4600.0],["2000-05-11",4.2954,4.2954,4.2413,4.2413,25600.0],["2000-05-12",4.2413,4.2593,4.1871,4.2593,23400.0],["2000-05-15",4.2593,4.2593,4.2593,4.2593,0.0],["2000-05-16",4.2954,4.2954,4.2954,4.2954,7400.0],["2000-05-17",4.3135,4.3135,4.2954,4.3135,8600.0],["2000-05-18",4.2954,4.3135,4.2954,4.2954,10200.0],["2000-05-19",4.2954,4.2954,4.2954,4.2954,800.0],["2000-05-22",4.2954,4.2954,4.2954,4.2954,0.0],["2000-05-23",4.2954,4.2954,4.2774,4.2774,9000.0],["2000-05-24",4.2774,4.2774,4.2774,4.2774,0.0],["2000-05-25",4.2774,4.2774,4.2774,4.2774,0.0],["2000-05-26",4.2232,4.2232,4.2232,4.2232,200.0],["2000-05-30",4.2593,4.3135,4.2593,4.3135,100200.0],["2000-05-31",4.3135,4.3135,4.3135,4.3135,0.0],["2000-06-01",4.3315,4.3857,4.2774,4.2954,114000.0],["2000-06-02",4.3315,4.3857,4.3315,4.3676,111200.0],["2000-06-05",4.3676,4.4037,4.2954,4.4037,93400.0],["2000-06-06",4.4037,4.4037,4.3857,4.3857,2800.0],["2000-06-07",4.4037,4.4218,4.4037,4.4218,68000.0],["2000-06-08",4.4218,4.4218,4.4218,4.4218,1000.0],["2000-06-09",4.4218,4.4218,4.4218,4.4218,0.0],["2000-06-12",4.4037,4.4037,4.4037,4.4037,600.0],["2000-06-13",4.4037,4.4037,4.4037,4.4037,4800.0],["2000-06-14",4.4662,4.7748,4.4662,4.6477,9400.0],["2000-06-15",4.6659,4.6659,4.6477,4.6477,2600.0],["2000-06-16",4.6477,4.6477,4.6477,4.6477,1600.0],["2000-06-19",4.684,4.684,4.684,4.684,800.0],["2000-06-20",4.684,4.7203,4.684,4.684,3800.0],["2000-06-21",4.684,4.684,4.6114,4.6114,13600.0],["2000-06-22",4.6114,4.6114,4.6114,4.6114,1600.0],["2000-06-23",4.6477,4.9019,4.6477,4.8293,9600.0],["2000-06-26",4.8293,4.8656,4.7566,4.7566,22200.0],["2000-06-27",4.7566,4.7566,4.7566,4.7566,0.0],["2000-06-28",4.7566,4.7566,4.7566,4.7566,0.0],["2000-06-29",4.7566,4.7566,4.7566,4.7566,0.0],["2000-06-30",4.7566,4.7566,4.684,4.684,12200.0],["2000-07-03",4.684,4.684,4.684,4.684,0.0],["2000-07-05",4.7929,4.7929,4.7929,4.7929,1600.0],["2000-07-06",4.7929,4.7929,4.7929,4.7929,0.0],["2000-07-07",4.7929,4.7929,4.7929,4.7929,0.0],["2000-07-10",4.9019,4.9019,4.9019,4.9019,800.0],["2000-07-11",4.9019,4.9019,4.8111,4.8111,13200.0],["2000-07-12",4.8656,4.8656,4.7566,4.7566,8000.0],["2000-07-13",4.8293,4.8293,4.7203,4.7929,259400.0],["2000-07-14",4.8656,4.8656,4.8656,4.8656,1000.0],["2000-07-17",4.8656,4.9019,4.7929,4.7929,9600.0],["2000-07-18",4.8293,4.9019,4.8293,4.9019,5800.0],["2000-07-19",4.9019,5.0108,4.9019,5.0108,25200.0],["2000-07-20",5.0471,5.0471,5.0471,5.0471,200.0],["2000-07-21",4.9382,4.9382,4.9382,4.9382,600.0],["2000-07-24",4.9382,4.9382,4.9382,4.9382,0.0],["2000-07-25",4.9382,4.9382,4.9382,4.9382,0.0],["2000-07-26",5.0471,5.0834,5.0471,5.0834,1400.0],["2000-07-27",4.9382,5.0108,4.9382,5.0108,600.0],["2000-07-28",4.9382,4.9382,4.92,4.92,33000.0],["2000-07-31",4.9382,4.9382,4.9382,4.9382,400.0],["2000-08-01",4.9382,4.9745,4.9382,4.9745,2000.0],["2000-08-02",4.9745,4.9745,4.9745,4.9745,0.0],["2000-08-03",4.9745,4.9745,4.9745,4.9745,800.0],["2000-08-04",4.9019,4.9563,4.9019,4.9382,162000.0],["2000-08-07",4.92,4.9745,4.92,4.9745,10000.0],["2000-08-08",4.9563,5.0108,4.92,4.92,59200.0],["2000-08-09",4.92,4.9382,4.92,4.92,16600.0],["2000-08-10",4.9382,4.9382,4.9382,4.9382,400.0],["2000-08-11",4.92,4.92,4.8474,4.8474,47600.0],["2000-08-14",4.8474,4.8474,4.8474,4.8474,2000.0],["2000-08-15",4.8474,4.8474,4.8474,4.8474,2000.0],["2000-08-16",4.8474,4.9563,4.8474,4.8837,4200.0],["2000-08-17",4.8474,4.8474,4.8474,4.8474,4000.0],["2000-08-18",4.9382,4.9382,4.9019,4.9019,5600.0],["2000-08-21",4.8474,4.8656,4.8474,4.8474,32200.0],["2000-08-22",4.8474,4.8474,4.8474,4.8474,0.0],["2000-08-23",4.8474,4.8474,4.8474,4.8474,0.0],["2000-08-24",4.8656,4.8656,4.8111,4.8111,800.0],["2000-08-25",4.8111,4.8111,4.8111,4.8111,0.0],["2000-08-28",4.8656,4.8656,4.8656,4.8656,18600.0],["2000-08-29",4.7929,4.7929,4.7929,4.7929,200.0],["2000-08-30",4.7929,4.7929,4.7929,4.7929,0.0],["2000-08-31",4.7929,4.8293,4.7748,4.7748,109400.0],["2000-09-01",4.7748,4.7748,4.7748,4.7748,5800.0],["2000-09-05",4.8656,4.8656,4.8656,4.8656,1200.0],["2000-09-06",4.8656,4.8656,4.8656,4.8656,2800.0],["2000-09-07",4.8656,4.8656,4.8656,4.8656,0.0],["2000-09-08",4.7748,4.7748,4.684,4.7203,48600.0],["2000-09-11",4.8293,4.8656,4.8293,4.8656,120400.0],["2000-09-12",4.8656,4.8656,4.8293,4.8656,9200.0],["2000-09-13",4.8919,4.8919,4.8553,4.8919,5600.0],["2000-09-14",4.8919,4.8919,4.8736,4.8919,134000.0],["2000-09-15",4.8553,4.8919,4.8553,4.8553,280200.0],["2000-09-18",4.8553,4.8736,4.8553,4.8736,80800.0],["2000-09-19",4.8919,4.8919,4.8919,4.8919,7400.0],["2000-09-20",4.8919,4.9101,4.8553,4.8553,63800.0],["2000-09-21",4.8553,4.8553,4.8553,4.8553,3000.0],["2000-09-22",4.8919,4.8919,4.8919,4.8919,1400.0],["2000-09-25",4.8553,5.0379,4.8553,4.9649,28200.0],["2000-09-26",4.9649,5.0926,4.9649,5.0379,67800.0],["2000-09-27",5.0379,5.1109,5.0379,5.1109,72200.0],["2000-09-28",5.1109,5.4577,5.1109,5.4577,42000.0],["2000-09-29",5.3299,5.5125,5.3299,5.3664,121200.0],["2000-10-02",5.5398,5.549,5.3664,5.3847,58800.0],["2000-10-03",5.549,5.549,5.549,5.549,21200.0],["2000-10-04",5.549,5.549,5.549,5.549,600.0],["2000-10-05",5.476,5.4942,5.4029,5.4029,13800.0],["2000-10-06",5.4394,5.4394,5.2752,5.2752,2000.0],["2000-10-09",5.2752,5.2752,5.2752,5.2752,800.0],["2000-10-10",5.4394,5.4394,5.2752,5.4029,2600.0],["2000-10-11",5.2204,5.2204,5.2022,5.2022,5800.0],["2000-10-12",5.1976,5.2022,5.0014,5.0014,17600.0],["2000-10-13",5.0059,5.0926,5.0014,5.0014,7800.0],["2000-10-16",5.2934,5.4029,5.2934,5.3299,4200.0],["2000-10-17",5.1109,5.4029,5.1109,5.1109,2000.0],["2000-10-18",5.1109,5.1109,5.0379,5.1109,14800.0],["2000-10-19",5.2569,5.2569,5.2569,5.2569,21400.0],["2000-10-20",5.2204,5.2204,5.2204,5.2204,1400.0],["2000-10-23",5.2387,5.2934,5.2387,5.2843,108800.0],["2000-10-24",5.3117,5.4212,5.3117,5.4212,16200.0],["2000-10-25",5.3117,5.3117,5.3117,5.3117,20800.0],["2000-10-26",5.3117,5.3391,5.3117,5.3117,3000.0],["2000-10-27",5.3299,5.3664,5.3117,5.3299,43000.0],["2000-10-30",5.4394,5.476,5.4029,5.4029,4400.0],["2000-10-31",5.476,5.5125,5.4029,5.5125,20200.0],["2000-11-01",5.4212,5.4212,5.4212,5.4212,9200.0],["2000-11-02",5.476,5.5855,5.476,5.5672,43200.0],["2000-11-03",5.695,5.695,5.695,5.695,1200.0],["2000-11-06",5.695,5.695,5.622,5.695,13200.0],["2000-11-07",5.695,5.695,5.5307,5.5307,20600.0],["2000-11-08",5.5307,5.549,5.5307,5.549,1200.0],["2000-11-09",5.5125,5.5125,5.3847,5.4394,4800.0],["2000-11-10",5.3299,5.3299,5.2569,5.2569,4400.0],["2000-11-13",5.2387,5.2569,5.1657,5.2569,3200.0],["2000-11-14",5.4029,5.4029,5.1656,5.1656,3800.0],["2000-11-15",5.2569,5.2752,5.2204,5.2204,168200.0],["2000-11-16",5.3664,5.3664,5.3664,5.3664,1600.0],["2000-11-17",5.3117,5.3117,5.2569,5.2569,6400.0],["2000-11-20",5.2569,5.2934,5.2569,5.2934,4200.0],["2000-11-21",5.2569,5.2934,5.2569,5.2569,3000.0],["2000-11-22",5.2569,5.2569,5.2569,5.2569,2400.0],["2000-11-24",5.2569,5.2569,5.2569,5.2569,800.0],["2000-11-27",5.2569,5.2934,5.2569,5.2934,2800.0],["2000-11-28",5.2934,5.2934,5.2934,5.2934,0.0],["2000-11-29",5.3299,5.4029,5.3117,5.4029,28200.0],["2000-11-30",5.4394,5.4394,5.1109,5.2204,17000.0],["2000-12-01",5.1839,5.2022,5.1839,5.2022,2800.0],["2000-12-04",5.2569,5.2569,5.2569,5.2569,600.0],["2000-12-05",5.1839,5.2569,5.1839,5.2569,2000.0],["2000-12-06",5.2934,5.3299,5.2752,5.3299,4800.0],["2000-12-07",5.2752,5.2934,5.2752,5.2934,3600.0],["2000-12-08",5.3299,5.3299,5.3299,5.3299,200.0],["2000-12-11",5.3299,5.4029,5.2569,5.4029,37600.0],["2000-12-12",5.3847,5.3847,5.2934,5.2934,11000.0],["2000-12-13",5.2831,5.3198,5.2831,5.2831,199000.0],["2000-12-14",5.3015,5.3198,5.2832,5.3015,55200.0],["2000-12-15",5.3198,5.3198,5.3198,5.3198,2200.0],["2000-12-18",5.3198,5.3932,5.2832,5.3932,22200.0],["2000-12-19",5.3565,5.4849,5.3565,5.4299,12800.0],["2000-12-20",5.4299,5.4666,5.3932,5.4666,10800.0],["2000-12-21",5.54,5.54,5.3932,5.54,11400.0],["2000-12-22",5.54,5.54,5.54,5.54,600.0],["2000-12-26",5.5033,5.6317,5.5033,5.6317,22200.0],["2000-12-27",5.6133,5.6867,5.6133,5.6867,43600.0],["2000-12-28",5.7234,5.7968,5.7234,5.7418,28000.0],["2000-12-29",5.6867,5.8702,5.6867,5.7968,9600.0],["2001-01-02",5.8151,5.8335,5.8151,5.8335,2200.0],["2001-01-03",5.8335,6.127,5.8335,6.127,10600.0],["2001-01-04",6.1591,6.2737,6.1591,6.2371,32200.0],["2001-01-05",6.2737,6.4572,6.1637,6.2095,52600.0],["2001-01-08",6.3104,6.3104,6.2004,6.3104,11400.0],["2001-01-09",6.3058,6.3104,6.3058,6.3104,3400.0],["2001-01-10",6.3058,6.3058,6.3058,6.3058,200.0],["2001-01-11",6.2371,6.2554,6.2187,6.2554,2600.0],["2001-01-12",6.2554,6.2554,6.2554,6.2554,0.0],["2001-01-16",6.1683,6.2737,6.1683,6.2737,1600.0],["2001-01-17",6.2004,6.237,6.2004,6.2004,18200.0],["2001-01-18",6.1637,6.1637,6.1637,6.1637,200.0],["2001-01-19",6.1637,6.2004,6.1637,6.2004,1200.0],["2001-01-22",6.2004,6.2187,6.182,6.182,25400.0],["2001-01-23",6.2004,6.2004,6.2004,6.2004,7600.0],["2001-01-24",6.1637,6.182,6.1637,6.182,24000.0],["2001-01-25",6.182,6.2187,6.182,6.2187,31600.0],["2001-01-26",6.2187,6.2187,6.127,6.127,90000.0],["2001-01-29",6.0903,6.1637,5.9802,5.9802,25200.0],["2001-01-30",5.9802,5.9802,5.9802,5.9802,0.0],["2001-01-31",5.9802,5.9802,5.9802,5.9802,0.0],["2001-02-01",5.9986,6.0353,5.9986,6.0353,15200.0],["2001-02-02",6.0169,6.072,6.0169,6.072,44800.0],["2001-02-05",6.072,6.0903,6.072,6.0903,5200.0],["2001-02-06",6.0903,6.1637,6.0903,6.1637,2000.0],["2001-02-07",6.2004,6.2004,6.2004,6.2004,800.0],["2001-02-08",6.2004,6.2371,6.1637,6.2371,3200.0],["2001-02-09",6.2371,6.2371,6.2371,6.2371,0.0],["2001-02-12",6.1637,6.2371,6.1637,6.1637,6800.0],["2001-02-13",6.2004,6.2187,6.1637,6.1637,4200.0],["2001-02-14",6.1637,6.1637,6.0169,6.0169,24400.0],["2001-02-15",6.1637,6.3838,6.1362,6.3838,21600.0],["2001-02-16",6.2371,6.3655,6.2371,6.2371,10600.0],["2001-02-20",6.3655,6.3655,6.3655,6.3655,400.0],["2001-02-21",6.2737,6.4572,6.2737,6.3838,8800.0],["2001-02-22",6.4388,6.4388,6.4388,6.4388,1000.0],["2001-02-23",6.3471,6.4572,6.3471,6.4572,24800.0],["2001-02-26",6.3471,6.4572,6.3471,6.4388,16200.0],["2001-02-27",6.4572,6.5306,6.4388,6.5306,5800.0],["2001-02-28",6.5122,6.5306,6.5122,6.5306,1400.0],["2001-03-01",6.4755,6.5306,6.4755,6.5306,1800.0],["2001-03-02",6.4388,6.4388,6.4388,6.4388,2000.0],["2001-03-05",6.5306,6.5306,6.4388,6.4388,800.0],["2001-03-06",6.5306,6.5306,6.5306,6.5306,800.0],["2001-03-07",6.5306,6.5672,6.5306,6.5672,400.0],["2001-03-08",6.5306,6.6039,6.5306,6.5672,32400.0],["2001-03-09",6.5856,6.5856,6.5306,6.5856,6000.0],["2001-03-12",6.6039,6.6406,6.5306,6.5856,3800.0],["2001-03-13",6.5306,6.5672,6.5306,6.5672,16800.0],["2001-03-14",6.6306,6.6306,6.6306,6.6306,1800.0],["2001-03-15",6.5938,6.5938,6.5569,6.5938,7600.0],["2001-03-16",6.4833,6.4833,6.4833,6.4833,4000.0],["2001-03-19",6.5938,6.5938,6.4464,6.4833,27600.0],["2001-03-20",6.4464,6.4833,6.2807,6.2807,36400.0],["2001-03-21",6.2622,6.2622,5.9307,5.9307,58000.0],["2001-03-22",5.9307,5.9675,5.7834,5.8018,18600.0],["2001-03-23",5.9123,5.9123,5.8018,5.8386,31400.0],["2001-03-26",5.8018,5.8386,5.8018,5.8386,16600.0],["2001-03-27",5.8018,5.8202,5.8018,5.8018,75400.0],["2001-03-28",5.8018,5.8018,5.636,5.636,40000.0],["2001-03-29",5.6544,5.6544,5.5255,5.5992,21600.0],["2001-03-30",5.5255,5.8755,5.5255,5.7465,154200.0],["2001-04-02",5.7097,5.7097,5.5992,5.6176,11000.0],["2001-04-03",5.5808,5.6729,5.5808,5.6729,87600.0],["2001-04-04",5.5255,5.7465,5.1571,5.636,94200.0],["2001-04-05",5.5209,5.636,5.4887,5.5992,172200.0],["2001-04-06",5.5808,5.6729,5.5808,5.6176,24600.0],["2001-04-09",5.5992,5.6729,5.5992,5.6434,88400.0],["2001-04-10",5.7465,5.8939,5.6729,5.8939,27400.0],["2001-04-11",5.8615,5.8939,5.6552,5.7465,33200.0],["2001-04-12",5.6522,5.9852,5.6522,5.7465,10000.0],["2001-04-16",5.6522,5.6729,5.6522,5.6729,25000.0],["2001-04-17",5.8202,5.8497,5.7465,5.8497,40200.0],["2001-04-18",5.7613,6.2622,5.7613,5.8968,13800.0],["2001-04-19",5.8968,5.8968,5.8939,5.8939,5000.0],["2001-04-20",5.8909,6.2033,5.8497,6.1886,30600.0],["2001-04-23",5.8379,6.2151,5.7819,6.056,14800.0],["2001-04-24",5.8939,5.8998,5.7907,5.7907,3400.0],["2001-04-25",5.7672,5.8909,5.5255,5.6139,19600.0],["2001-04-26",5.7023,6.0854,5.7023,6.0854,30000.0],["2001-04-27",6.1149,6.2004,6.1149,6.2004,4200.0],["2001-04-30",6.2475,6.274,6.2475,6.274,2600.0],["2001-05-01",6.3359,6.3536,6.3241,6.3536,12800.0],["2001-05-02",6.2622,6.3035,6.2622,6.3035,75800.0],["2001-05-03",6.2917,6.2917,6.2475,6.2475,113000.0],["2001-05-04",6.3006,6.3006,6.218,6.218,2000.0],["2001-05-07",6.3035,6.4096,6.3035,6.3565,155200.0],["2001-05-08",6.3212,6.4833,6.3212,6.4833,18400.0],["2001-05-09",6.333,6.3949,6.333,6.3565,59400.0],["2001-05-10",6.4538,6.6277,6.4538,6.5569,59000.0],["2001-05-11",6.6306,6.8074,6.6306,6.778,32200.0],["2001-05-14",6.775,6.775,6.6837,6.6984,44200.0],["2001-05-15",6.778,6.9017,6.778,6.8723,93400.0],["2001-05-16",6.8723,6.9842,6.8723,6.9194,26200.0],["2001-05-17",6.9813,7.4322,6.9813,7.3939,25000.0],["2001-05-18",7.3998,7.3998,7.1463,7.1611,99000.0],["2001-05-21",7.2406,7.3526,7.1463,7.1787,109000.0],["2001-05-22",7.1905,7.2053,7.1227,7.1611,100800.0],["2001-05-23",7.1611,7.1611,7.0078,7.0137,102400.0],["2001-05-24",6.8104,6.9695,6.4685,6.7426,39400.0],["2001-05-25",6.7927,6.9842,6.6601,6.9842,13200.0],["2001-05-29",6.8752,7.0579,6.8752,7.0579,4600.0],["2001-05-30",7.0697,7.0697,6.831,6.9253,44800.0],["2001-05-31",6.9253,6.9253,6.778,6.7809,40400.0],["2001-06-01",6.7632,6.9253,6.7632,6.8222,50400.0],["2001-06-04",6.9489,7.0962,6.9489,7.0726,11200.0],["2001-06-05",7.0726,7.0815,7.0609,7.0638,14800.0],["2001-06-06",7.0697,7.0726,7.0668,7.0726,6000.0],["2001-06-07",7.0726,7.2318,7.0726,7.2082,10200.0],["2001-06-08",7.2229,7.2229,7.0756,7.0756,5200.0],["2001-06-11",7.0756,7.1758,7.052,7.1758,4000.0],["2001-06-12",7.052,7.052,6.8516,6.8516,50200.0],["2001-06-13",6.6622,6.6859,6.6622,6.6652,18800.0],["2001-06-14",6.6652,6.6681,6.6326,6.6474,2200.0],["2001-06-15",6.6326,6.6326,6.5882,6.5882,4800.0],["2001-06-18",6.5853,6.5853,6.1946,6.3337,12400.0],["2001-06-19",6.2656,6.3337,6.2153,6.3218,38400.0],["2001-06-20",6.3544,6.3662,6.3189,6.3396,8800.0],["2001-06-21",6.3189,6.3781,6.3189,6.3781,6800.0],["2001-06-22",6.3426,6.461,6.3426,6.461,12200.0],["2001-06-25",6.5113,6.6178,6.5083,6.6178,27600.0],["2001-06-26",6.6178,6.6356,6.3929,6.3929,79400.0],["2001-06-27",6.5113,6.606,6.5053,6.5409,77800.0],["2001-06-28",6.5971,7.192,6.5142,7.121,135400.0],["2001-06-29",7.0647,7.3992,6.8072,7.0825,161400.0],["2001-07-02",7.1594,7.1594,6.9404,7.0766,69200.0],["2001-07-03",7.0618,7.0618,7.0144,7.0381,20000.0],["2001-07-05",7.0618,7.1358,6.973,6.973,26600.0],["2001-07-06",7.0618,7.0618,6.9404,6.9404,6000.0],["2001-07-09",6.9404,7.047,6.9404,6.9552,64400.0],["2001-07-10",6.9404,6.9611,6.8457,6.8812,78000.0],["2001-07-11",6.9049,6.9552,6.8457,6.9552,58400.0],["2001-07-12",6.8871,7.3193,6.8871,7.2867,26600.0],["2001-07-13",7.3104,7.5176,7.2808,7.5176,18400.0],["2001-07-16",7.4643,7.5767,7.3903,7.482,95600.0],["2001-07-17",7.5619,7.5619,7.4732,7.5028,34400.0],["2001-07-18",7.482,7.5028,7.482,7.482,4400.0],["2001-07-19",7.485,7.5767,7.4584,7.5767,189600.0],["2001-07-20",7.5264,7.8964,7.5264,7.7247,36800.0],["2001-07-23",7.6951,7.7395,7.6951,7.6951,17400.0],["2001-07-24",7.7247,7.8135,7.6922,7.8135,26800.0],["2001-07-25",7.7543,7.8135,7.6951,7.7099,40000.0],["2001-07-26",7.707,7.9319,7.6093,7.9319,22000.0],["2001-07-27",7.9615,8.1332,7.8431,8.0089,12600.0],["2001-07-30",8.145,8.145,7.9704,7.9911,22000.0],["2001-07-31",8.0177,8.148,7.9704,7.9704,36000.0],["2001-08-01",7.9556,8.0177,7.9526,7.9911,6800.0],["2001-08-02",7.9171,8.0355,7.8106,8.0059,19400.0],["2001-08-03",8.0029,8.0029,7.8579,7.8905,191000.0],["2001-08-06",7.8786,8.0325,7.8786,8.0325,4000.0],["2001-08-07",8.0207,8.0562,7.9319,8.0503,74800.0],["2001-08-08",8.0651,8.219,7.9674,7.9674,39600.0],["2001-08-09",8.1924,8.1924,8.074,8.1332,62400.0],["2001-08-10",8.1124,8.222,8.0473,8.222,137200.0],["2001-08-13",8.2249,8.2279,8.0207,8.2279,8400.0],["2001-08-14",8.0533,8.2427,7.9911,8.1539,74800.0],["2001-08-15",8.1539,8.2456,8.0858,8.2131,8400.0],["2001-08-16",7.9615,8.2486,7.9615,8.1391,8200.0],["2001-08-17",8.1657,8.1687,8.074,8.1272,7200.0],["2001-08-20",8.1095,8.1687,8.074,8.1687,15000.0],["2001-08-21",8.1687,8.1687,8.0059,8.0118,49200.0],["2001-08-22",8.0,8.0769,8.0,8.0769,1600.0],["2001-08-23",8.0207,8.0769,8.0118,8.0296,15600.0],["2001-08-24",8.0118,8.0296,7.9467,8.0059,9800.0],["2001-08-27",7.9733,8.216,7.9141,7.9615,28800.0],["2001-08-28",7.9497,7.9497,7.8757,7.8757,57200.0],["2001-08-29",7.849,7.849,7.8431,7.8431,1000.0],["2001-08-30",7.9349,7.9349,7.7454,7.7454,6200.0],["2001-08-31",7.7454,7.7987,7.7454,7.7839,4400.0],["2001-09-04",7.7425,7.7425,7.5412,7.5412,14000.0],["2001-09-05",7.5412,7.6211,7.4732,7.5738,11600.0],["2001-09-06",7.482,7.5057,7.4376,7.4465,5400.0],["2001-09-07",7.5708,7.5708,7.414,7.4288,22400.0],["2001-09-10",7.6359,7.6359,7.3045,7.3074,19800.0],["2001-09-17",7.2867,7.3962,6.8487,6.8635,19400.0],["2001-09-18",6.8723,6.8723,6.7717,6.8546,14400.0],["2001-09-19",6.8487,6.8487,6.7332,6.7688,46400.0],["2001-09-20",6.7066,6.7658,6.5882,6.5912,18600.0],["2001-09-21",6.5409,6.5409,6.3633,6.3929,109400.0],["2001-09-24",6.5409,6.5468,6.4402,6.4402,8200.0],["2001-09-25",6.5113,7.118,6.5113,7.118,40600.0],["2001-09-26",7.0529,7.3992,7.0529,7.2601,61600.0],["2001-09-27",7.2601,7.3814,7.0854,7.3518,7200.0],["2001-09-28",7.2009,7.7839,7.2009,7.6063,62800.0],["2001-10-01",7.5472,8.0385,7.5472,8.0385,41400.0],["2001-10-02",7.9911,8.0621,7.8905,7.9023,151800.0],["2001-10-03",7.9023,8.1687,7.9023,8.1687,21600.0],["2001-10-04",8.1924,8.1924,7.9556,8.0888,18600.0],["2001-10-05",8.071,8.0799,8.0059,8.0148,22800.0],["2001-10-08",8.0089,8.0089,7.8786,7.9171,20000.0],["2001-10-09",7.8786,7.8786,7.4021,7.4228,20800.0],["2001-10-10",7.4258,7.4732,7.3518,7.4199,10200.0],["2001-10-11",7.3518,7.4406,7.3193,7.3193,18400.0],["2001-10-12",7.3992,7.3992,7.2482,7.3992,26600.0],["2001-10-15",7.3992,7.7543,7.2689,7.7543,17200.0],["2001-10-16",7.6419,7.8283,7.4317,7.8283,91600.0],["2001-10-17",7.8342,7.8994,7.6892,7.7395,82600.0],["2001-10-18",7.9053,7.9053,7.9053,7.9053,200.0],["2001-10-19",7.9053,7.9526,7.9023,7.9526,6200.0],["2001-10-22",7.9881,8.1687,7.9141,7.9497,34400.0],["2001-10-23",7.9911,8.0621,7.9763,8.0177,8400.0],["2001-10-24",7.9201,7.9201,7.8313,7.8313,3400.0],["2001-10-25",7.8283,7.9911,7.8283,7.9911,37800.0],["2001-10-26",7.9911,8.0207,7.8905,7.9763,26200.0],["2001-10-29",7.9911,8.0592,7.8283,7.8727,11600.0],["2001-10-30",7.7987,8.1687,7.7987,8.1687,88800.0],["2001-10-31",8.2012,8.2101,8.0592,8.1154,50800.0],["2001-11-01",8.1154,8.1361,8.0533,8.0976,9600.0],["2001-11-02",8.0503,8.1657,8.0503,8.1657,4400.0],["2001-11-05",8.1687,8.1687,8.071,8.1332,14600.0],["2001-11-06",8.0473,8.1332,8.0473,8.1124,6000.0],["2001-11-07",8.1124,8.1124,8.0089,8.0089,10200.0],["2001-11-08",8.0089,8.0089,7.8846,7.8905,12800.0],["2001-11-09",8.0059,8.0325,7.923,8.0029,6400.0],["2001-11-12",8.0059,8.0059,7.8402,7.8402,9800.0],["2001-11-13",7.8934,7.8934,7.8372,7.8372,15200.0],["2001-11-14",7.8135,7.852,7.6655,7.6655,21200.0],["2001-11-15",7.6359,7.6951,7.5146,7.5146,14400.0],["2001-11-16",7.5028,7.5028,7.0618,7.1387,215600.0],["2001-11-19",7.2482,7.2482,7.1772,7.2186,10400.0],["2001-11-20",7.1772,7.2275,7.1091,7.1091,6000.0],["2001-11-21",7.1565,7.192,7.1121,7.118,27400.0],["2001-11-23",7.1594,7.1624,7.1328,7.1476,27000.0],["2001-11-26",7.1239,7.2275,7.1239,7.2275,159600.0],["2001-11-27",7.195,7.3903,7.195,7.2778,14400.0],["2001-11-28",7.3489,7.4288,7.3104,7.3755,3800.0],["2001-11-29",7.4288,7.4347,7.408,7.4169,4000.0],["2001-11-30",7.4347,7.4436,7.3992,7.408,8400.0],["2001-12-03",7.3281,7.4199,7.2985,7.4199,6800.0],["2001-12-04",7.4199,7.4228,7.3252,7.4228,8600.0],["2001-12-05",7.4199,7.4199,7.4199,7.4199,1600.0],["2001-12-06",7.4228,7.4436,7.3992,7.4436,13400.0],["2001-12-07",7.4761,7.5057,7.4584,7.5057,3600.0],["2001-12-10",7.4732,7.5028,7.4436,7.4436,5200.0],["2001-12-11",7.4584,7.4732,7.4584,7.4732,800.0],["2001-12-12",7.4969,7.5534,7.4821,7.5534,305000.0],["2001-12-13",7.5564,7.6069,7.5564,7.6069,2400.0],["2001-12-14",7.6069,7.6693,7.5772,7.6693,2600.0],["2001-12-17",7.6812,7.8684,7.6782,7.8208,19000.0],["2001-12-18",7.8386,7.8743,7.8149,7.8446,2400.0],["2001-12-19",7.8713,7.9724,7.8149,7.9337,11000.0],["2001-12-20",7.904,8.112,7.904,8.0615,35200.0],["2001-12-21",8.0793,8.0823,7.8743,8.0704,66400.0],["2001-12-24",8.0526,8.0526,7.8892,8.011,7200.0],["2001-12-26",8.0377,8.0377,8.014,8.014,1800.0],["2001-12-27",8.0377,8.1269,7.9783,8.0229,29400.0],["2001-12-28",7.9605,8.112,7.9605,8.0972,9600.0],["2001-12-31",8.0229,8.0823,8.0199,8.0199,31200.0],["2002-01-02",8.0229,8.1269,8.005,8.0437,58800.0],["2002-01-03",8.0437,8.0793,8.0229,8.0793,800.0],["2002-01-04",8.0972,8.1655,8.0526,8.1655,41200.0],["2002-01-07",8.112,8.1714,8.008,8.008,8600.0],["2002-01-08",8.0972,8.112,8.0972,8.1061,1400.0],["2002-01-09",8.109,8.1298,8.0318,8.0615,5000.0],["2002-01-10",8.0496,8.2012,8.0496,8.2012,5000.0],["2002-01-11",8.1566,8.2012,8.0229,8.1417,14000.0],["2002-01-14",8.0556,8.1952,8.0556,8.1952,7600.0],["2002-01-15",8.1714,8.2012,8.1714,8.2012,3000.0],["2002-01-16",8.2012,8.4032,8.1417,8.4032,86200.0],["2002-01-17",8.323,8.4716,8.323,8.4716,8800.0],["2002-01-18",8.4478,8.5042,8.424,8.5042,5800.0],["2002-01-22",8.3735,8.5042,8.2903,8.4092,406000.0],["2002-01-23",8.3943,8.424,8.32,8.4092,112200.0],["2002-01-24",8.2903,8.3913,8.2606,8.3913,12400.0],["2002-01-25",8.3111,8.3943,8.3111,8.3497,5400.0],["2002-01-28",8.3497,8.3943,8.2814,8.3943,19800.0],["2002-01-29",8.3052,8.427,8.3022,8.427,23800.0],["2002-01-30",8.3646,8.3943,8.326,8.3943,1800.0],["2002-01-31",8.3794,8.6172,8.3616,8.6172,25400.0],["2002-02-01",8.6469,8.6469,8.5369,8.5577,28200.0],["2002-02-04",8.5577,8.5756,8.528,8.528,17800.0],["2002-02-05",8.5429,8.5577,8.4389,8.4389,9800.0],["2002-02-06",8.4686,8.4686,8.317,8.317,5000.0],["2002-02-07",8.3141,8.32,8.2903,8.2903,2600.0],["2002-02-08",8.2903,8.3497,8.2903,8.3349,6800.0],["2002-02-11",8.2784,8.3676,8.2784,8.3676,7200.0],["2002-02-12",8.3378,8.4389,8.3378,8.4389,7000.0],["2002-02-13",8.424,8.4686,8.424,8.4686,6400.0],["2002-02-14",8.4834,8.4834,8.4537,8.4597,6400.0],["2002-02-15",8.4537,8.5696,8.4508,8.5696,4200.0],["2002-02-19",8.525,8.5637,8.4508,8.4983,39000.0],["2002-02-20",8.5399,8.5666,8.4329,8.5607,7400.0],["2002-02-21",8.5666,8.6142,8.5369,8.5399,28600.0],["2002-02-22",8.5399,8.6142,8.5369,8.6142,15400.0],["2002-02-25",8.5934,8.6172,8.528,8.528,10400.0],["2002-02-26",8.5072,8.6172,8.5072,8.6112,64200.0],["2002-02-27",8.6172,8.6528,8.6172,8.6172,1600.0],["2002-02-28",8.6172,8.6439,8.5666,8.6172,14000.0],["2002-03-01",8.5726,8.6172,8.5726,8.6172,16000.0],["2002-03-04",8.6172,8.6172,8.528,8.528,91800.0],["2002-03-05",8.5577,8.632,8.4834,8.531,22400.0],["2002-03-06",8.6172,8.6261,8.5132,8.5399,36800.0],["2002-03-07",8.632,8.6558,8.6112,8.6528,19400.0],["2002-03-08",8.6528,8.7033,8.6528,8.7033,5200.0],["2002-03-11",8.6469,8.7212,8.6469,8.7212,86600.0],["2002-03-12",8.7212,8.7212,8.6172,8.6261,106600.0],["2002-03-13",8.6499,8.6559,8.644,8.6499,131200.0],["2002-03-14",8.6708,8.6708,8.6231,8.6499,53600.0],["2002-03-15",8.6201,8.6499,8.6201,8.6499,17600.0],["2002-03-18",8.6201,8.6499,8.6201,8.6499,2800.0],["2002-03-19",8.6649,8.7722,8.6499,8.7096,40000.0],["2002-03-20",8.6499,8.7752,8.6499,8.7752,55800.0],["2002-03-21",8.7752,8.7752,8.6857,8.7603,6200.0],["2002-03-22",8.7126,8.7991,8.7006,8.7991,24400.0],["2002-03-25",8.7991,8.8408,8.7991,8.8021,9800.0],["2002-03-26",8.8378,9.0228,8.8289,9.0228,21600.0],["2002-03-27",9.0228,9.4254,9.0228,9.3032,37600.0],["2002-03-28",9.3389,9.7178,9.3389,9.7088,68200.0],["2002-04-01",9.6521,9.6551,9.4016,9.4225,81200.0],["2002-04-02",9.4046,9.4553,9.3956,9.4225,79400.0],["2002-04-03",9.4225,9.4553,9.3688,9.4105,56800.0],["2002-04-04",9.4553,9.4702,9.4105,9.4553,28000.0],["2002-04-05",9.3956,9.5448,9.3658,9.5448,42200.0],["2002-04-08",9.5418,9.5448,9.5418,9.5448,7400.0],["2002-04-09",9.5448,9.6342,9.5448,9.6342,7200.0],["2002-04-10",9.6313,10.1681,9.6313,10.1622,34200.0],["2002-04-11",10.1681,10.4634,10.0101,10.0101,71200.0],["2002-04-12",10.3024,10.3501,10.0816,10.1413,35800.0],["2002-04-15",10.0846,10.2904,10.0757,10.186,35600.0],["2002-04-16",10.1502,10.201,10.0757,10.1681,20600.0],["2002-04-17",10.2159,10.2159,9.7267,10.0787,40200.0],["2002-04-18",10.0966,10.1532,10.0966,10.1532,1800.0],["2002-04-19",10.1532,10.1562,9.9951,10.1413,14400.0],["2002-04-22",10.0429,10.1562,9.9504,10.0966,29800.0],["2002-04-23",10.1532,10.1562,10.0041,10.0488,25200.0],["2002-04-24",10.0697,10.1234,9.7685,9.7714,13800.0],["2002-04-25",10.0041,10.019,9.7893,9.7983,8400.0],["2002-04-26",9.7834,9.9773,9.6939,9.7088,15600.0],["2002-04-29",9.9743,9.9773,9.7983,9.7983,11200.0],["2002-04-30",9.7923,9.8579,9.7923,9.8281,26000.0],["2002-05-01",9.843,9.9773,9.5716,9.5716,51000.0],["2002-05-02",9.7297,9.8072,9.5448,9.6641,78800.0],["2002-05-03",9.6104,9.6909,9.5179,9.6432,124800.0],["2002-05-06",9.6491,9.9862,9.6462,9.843,110400.0],["2002-05-07",9.9832,10.1353,9.9027,10.1353,60800.0],["2002-05-08",10.1413,10.1413,9.9773,10.1115,86400.0],["2002-05-09",10.1383,10.2159,10.0787,10.1413,231000.0],["2002-05-10",10.186,10.186,10.1413,10.1741,74600.0],["2002-05-13",10.1831,10.1831,10.1443,10.1741,37600.0],["2002-05-14",10.1443,10.1741,10.1443,10.1741,50600.0],["2002-05-15",10.1741,10.8124,10.1711,10.8005,155000.0],["2002-05-16",10.7945,11.1256,10.7945,11.051,79600.0],["2002-05-17",11.054,11.057,10.9198,10.9765,37800.0],["2002-05-20",10.887,10.9287,10.4724,10.708,52400.0],["2002-05-21",10.7975,10.7975,10.6394,10.7886,11400.0],["2002-05-22",10.7975,10.9049,10.6335,10.6335,41800.0],["2002-05-23",10.6185,10.7647,10.5619,10.7319,13200.0],["2002-05-24",10.5589,10.7677,10.5589,10.5798,23200.0],["2002-05-28",10.708,10.708,10.5231,10.6573,12800.0],["2002-05-29",10.6633,10.6633,10.4843,10.4843,18600.0],["2002-05-30",10.4545,10.5291,10.2308,10.3113,23200.0],["2002-05-31",10.2218,10.3203,9.6939,10.1413,84600.0],["2002-06-03",10.1413,10.2546,9.8729,9.8729,43300.0],["2002-06-04",10.0757,10.0757,9.7893,9.8311,31500.0],["2002-06-05",9.9087,10.1592,9.843,9.9325,28600.0],["2002-06-06",9.9623,10.0757,9.6939,9.6939,25100.0],["2002-06-07",9.6939,9.9802,9.2763,9.9683,20100.0],["2002-06-10",9.9623,9.9922,9.6044,9.8132,33600.0],["2002-06-11",9.8132,9.9922,9.6641,9.7834,7300.0],["2002-06-12",9.7864,10.1275,9.7325,10.1275,12800.0],["2002-06-13",10.0617,10.5226,9.7385,9.8762,35100.0],["2002-06-14",9.8761,10.1874,9.8283,10.1096,11400.0],["2002-06-17",10.1036,10.1754,9.9839,10.1754,40900.0],["2002-06-18",10.1754,10.4687,10.1216,10.2652,28200.0],["2002-06-19",10.2113,10.5226,10.2113,10.3909,19200.0],["2002-06-20",10.4388,10.5346,10.1635,10.1635,24800.0],["2002-06-21",10.3789,10.4867,10.1275,10.4089,36600.0],["2002-06-24",10.4448,10.4508,9.8762,10.1754,22400.0],["2002-06-25",10.1754,10.4388,10.1754,10.3251,17700.0],["2002-06-26",10.1814,10.4747,10.1814,10.4747,18600.0],["2002-06-27",10.4747,10.7081,10.1635,10.7081,22000.0],["2002-06-28",10.7321,11.0733,10.7321,11.0733,217500.0],["2002-07-01",10.7441,10.8338,10.5346,10.8338,60400.0],["2002-07-02",10.5944,10.9057,10.2652,10.2652,22100.0],["2002-07-03",10.8997,10.8997,10.1754,10.3251,154500.0],["2002-07-05",10.1814,10.5046,10.1814,10.5046,16500.0],["2002-07-08",10.4508,10.6184,10.4388,10.4388,26200.0],["2002-07-09",10.5944,10.9476,10.3849,10.9236,24200.0],["2002-07-10",10.9236,10.9236,10.6722,10.6722,19700.0],["2002-07-11",10.6662,10.9236,10.5406,10.6243,9100.0],["2002-07-12",10.5405,10.5405,9.924,10.0617,51200.0],["2002-07-15",10.0617,10.8338,9.9959,10.8099,40100.0],["2002-07-16",10.8039,10.8338,10.5765,10.5765,31400.0],["2002-07-17",10.6902,10.8219,10.5705,10.8099,17500.0],["2002-07-18",10.6004,10.8458,10.5884,10.5884,21100.0],["2002-07-19",10.5346,10.5405,9.9599,10.0258,41200.0],["2002-07-22",9.9659,10.1754,9.8762,10.1575,20200.0],["2002-07-23",10.1754,10.1814,9.6008,9.6966,69900.0],["2002-07-24",9.6367,9.8762,8.9783,9.4272,52800.0],["2002-07-25",9.4871,9.4871,9.2058,9.3075,23900.0],["2002-07-26",9.1579,9.8762,8.9783,9.5769,87500.0],["2002-07-29",9.936,10.4747,9.7325,10.4747,39800.0],["2002-07-30",10.0318,10.7141,10.0318,10.7141,94500.0],["2002-07-31",10.7081,11.1032,10.2233,10.9236,52700.0],["2002-08-01",10.9236,10.9236,10.7141,10.768,60500.0],["2002-08-02",10.762,11.0733,10.6243,10.774,66200.0],["2002-08-05",10.774,10.9356,10.6243,10.78,37300.0],["2002-08-06",10.9955,11.3725,10.8398,11.3725,38400.0],["2002-08-07",11.3127,11.9412,11.1152,11.6179,124600.0],["2002-08-08",11.7616,11.8514,11.5521,11.6598,102800.0],["2002-08-09",11.6359,11.6419,11.3546,11.3725,43000.0],["2002-08-12",11.5641,11.5641,11.3486,11.4623,18800.0],["2002-08-13",11.4563,11.5222,10.9356,11.1032,42300.0],["2002-08-14",10.9117,11.8514,10.9117,11.8454,11800.0],["2002-08-15",11.7915,11.7915,11.4025,11.5222,27900.0],["2002-08-16",11.7556,11.7556,11.3905,11.6718,27500.0],["2002-08-19",11.7137,11.7137,11.3426,11.5222,36600.0],["2002-08-20",11.4923,11.4923,11.3725,11.4324,14800.0],["2002-08-21",11.3725,11.6359,11.1032,11.612,23400.0],["2002-08-22",11.6658,11.6658,11.4982,11.588,37000.0],["2002-08-23",11.4384,11.582,11.4384,11.5222,12100.0],["2002-08-26",11.582,11.582,11.3725,11.4085,89700.0],["2002-08-27",11.3905,11.4444,11.3007,11.3965,89700.0],["2002-08-28",11.3127,11.4025,11.3067,11.3725,20000.0],["2002-08-29",11.3127,11.4025,11.3127,11.4025,28100.0],["2002-08-30",11.3785,11.4085,11.3725,11.4085,33500.0],["2002-09-03",11.3546,11.4144,11.2528,11.3785,29400.0],["2002-09-04",11.4204,11.4863,11.3306,11.3725,8900.0],["2002-09-05",11.4085,11.4144,11.3546,11.3725,13500.0],["2002-09-06",11.3725,11.4025,11.2229,11.2528,134600.0],["2002-09-09",11.3366,11.3366,10.8937,11.2828,34900.0],["2002-09-10",11.2828,11.4623,11.163,11.4324,10300.0],["2002-09-11",11.3666,11.3965,11.3486,11.3486,12600.0],["2002-09-12",11.2556,11.3336,11.0635,11.0635,8300.0],["2002-09-13",11.0514,11.0514,10.7393,10.7753,121300.0],["2002-09-16",10.8714,11.4056,10.6853,11.3996,20900.0],["2002-09-17",11.3936,11.3936,10.3851,10.9734,33100.0],["2002-09-18",10.9494,11.0154,10.6913,10.7513,33200.0],["2002-09-19",10.6853,10.8053,10.5712,10.6793,20300.0],["2002-09-20",10.7993,10.8053,10.0249,10.4031,61600.0],["2002-09-23",10.235,10.4211,10.205,10.205,10700.0],["2002-09-24",10.2591,10.4151,10.205,10.3371,29500.0],["2002-09-25",10.4392,10.4452,10.205,10.2411,32500.0],["2002-09-26",10.2411,10.3251,10.175,10.2411,39100.0],["2002-09-27",10.3191,10.3731,10.175,10.205,9600.0],["2002-09-30",10.2651,10.2651,10.0249,10.223,7700.0],["2002-10-01",10.151,10.2951,10.115,10.2951,31500.0],["2002-10-02",10.2951,10.5652,10.2351,10.3551,13100.0],["2002-10-03",10.2951,10.5292,10.2951,10.4752,7300.0],["2002-10-04",10.4752,10.5352,10.2771,10.2771,7000.0],["2002-10-07",10.2651,10.3071,9.6408,9.7008,26800.0],["2002-10-08",9.6948,9.7548,9.3646,9.4787,60200.0],["2002-10-09",9.4547,9.6047,9.1605,9.1725,15700.0],["2002-10-10",9.1845,9.4847,9.1845,9.3286,9200.0],["2002-10-11",9.5987,9.9589,9.3706,9.9409,54600.0],["2002-10-14",9.9409,10.5652,9.9409,10.5652,17500.0],["2002-10-15",10.6252,10.8654,10.6252,10.7573,41000.0],["2002-10-16",10.8293,10.8353,10.7033,10.8053,8200.0],["2002-10-17",10.8353,10.8654,10.6372,10.8053,12500.0],["2002-10-18",10.8534,11.0454,10.6853,10.6853,12100.0],["2002-10-21",10.8714,11.2135,10.8714,11.0454,28900.0],["2002-10-22",10.9014,11.2255,10.9014,10.9674,12500.0],["2002-10-23",11.1955,11.3576,11.0094,11.2315,11800.0],["2002-10-24",11.0034,11.3396,10.9434,11.0635,23500.0],["2002-10-25",11.2556,11.2736,11.1175,11.1655,17200.0],["2002-10-28",11.3696,11.3696,10.9134,11.1355,26400.0],["2002-10-29",11.0154,11.3996,11.0154,11.3876,9500.0],["2002-10-30",11.4056,11.5857,11.2556,11.2556,34800.0],["2002-10-31",11.4897,11.4897,11.1055,11.2676,47900.0],["2002-11-01",11.2315,11.2676,11.1115,11.1655,68300.0],["2002-11-04",11.1715,11.2556,11.0755,11.0995,22300.0],["2002-11-05",11.1055,11.1355,11.0695,11.1355,6500.0],["2002-11-06",11.0755,11.1295,10.8053,10.9554,77000.0],["2002-11-07",10.9554,10.9554,10.157,10.157,19100.0],["2002-11-08",10.145,10.3371,10.0309,10.085,34800.0],["2002-11-11",10.169,10.175,9.8449,9.8449,24500.0],["2002-11-12",9.9049,10.0129,9.8449,9.8449,17000.0],["2002-11-13",9.8509,10.217,9.8328,10.145,49600.0],["2002-11-14",10.187,10.7813,10.187,10.7813,77600.0],["2002-11-15",10.4031,10.7753,10.3731,10.5952,9000.0],["2002-11-18",10.7993,10.8353,10.193,10.2411,22500.0],["2002-11-19",10.2771,10.3551,10.2471,10.2951,7800.0],["2002-11-20",10.3431,10.6853,10.2951,10.6853,73200.0],["2002-11-21",10.6853,11.2255,10.6733,11.1295,43100.0],["2002-11-22",11.1295,11.6157,11.1235,11.4416,32500.0],["2002-11-25",11.4657,11.5017,11.3276,11.4717,14200.0],["2002-11-26",11.3636,11.4236,10.7933,10.8053,48300.0],["2002-11-27",10.8473,11.1415,10.7993,11.1055,13400.0],["2002-11-29",11.0995,11.1415,10.9254,11.1055,6200.0],["2002-12-02",10.8954,11.2495,10.8894,11.0394,10200.0],["2002-12-03",11.1835,11.2435,10.9614,10.9614,11900.0],["2002-12-04",10.9734,11.1055,10.8053,11.0334,56500.0],["2002-12-05",10.8894,11.1295,10.8894,11.1055,71400.0],["2002-12-06",11.0094,11.0394,10.9314,11.0214,8700.0],["2002-12-09",11.0755,11.0755,10.205,10.2591,33700.0],["2002-12-10",10.205,10.4271,10.205,10.4031,17400.0],["2002-12-11",10.4452,10.6192,10.2951,10.6192,13000.0],["2002-12-12",10.6945,10.839,10.5982,10.833,18400.0],["2002-12-13",10.6945,11.0739,10.6945,11.0739,20500.0],["2002-12-16",11.0377,11.2907,10.9775,11.2846,34500.0],["2002-12-17",11.2846,11.3328,11.1401,11.1401,6700.0],["2002-12-18",11.1401,11.1401,10.5861,10.5921,10800.0],["2002-12-19",10.5982,10.839,10.5379,10.7246,42500.0],["2002-12-20",10.7367,11.1401,10.4958,10.5139,50800.0],["2002-12-23",10.6222,10.839,10.4777,10.839,42500.0],["2002-12-24",10.839,10.9655,10.839,10.9053,174800.0],["2002-12-26",10.6403,10.9715,10.5982,10.9354,18400.0],["2002-12-27",10.839,10.8992,10.839,10.839,15700.0],["2002-12-30",10.9835,11.1401,10.839,11.0317,34900.0],["2002-12-31",11.0317,11.5616,10.8451,11.4412,84300.0],["2003-01-02",11.4472,11.5677,11.4412,11.5436,32800.0],["2003-01-03",11.5797,11.6218,11.5014,11.6218,37200.0],["2003-01-06",11.5857,11.6158,11.3509,11.4833,240000.0],["2003-01-07",11.3569,11.5676,11.3509,11.4894,32800.0],["2003-01-08",11.387,11.5014,11.387,11.4412,36500.0],["2003-01-09",11.5255,11.6218,11.5014,11.5616,49300.0],["2003-01-10",11.5074,11.652,11.5074,11.5496,15700.0],["2003-01-13",11.5315,11.6881,11.5315,11.5978,31000.0],["2003-01-14",11.5616,11.7423,11.4833,11.5616,55900.0],["2003-01-15",11.5556,11.8326,11.5014,11.7182,54200.0],["2003-01-16",11.7423,11.947,11.7242,11.7423,150200.0],["2003-01-17",11.7122,11.7603,11.4231,11.4231,86900.0],["2003-01-21",11.4954,11.6218,11.4352,11.4713,81100.0],["2003-01-22",11.4713,11.5014,11.381,11.4412,168900.0],["2003-01-23",11.4412,11.6158,11.375,11.5616,68500.0],["2003-01-24",11.5616,11.5616,11.2846,11.2846,18200.0],["2003-01-27",11.2605,11.5195,11.2304,11.2304,28400.0],["2003-01-28",11.3448,11.5616,11.2003,11.5616,56400.0],["2003-01-29",11.4773,11.4773,10.8691,11.3328,73800.0],["2003-01-30",11.3689,11.4532,11.2846,11.3569,26800.0],["2003-01-31",11.2907,11.4713,11.0377,11.4352,30300.0],["2003-02-03",11.3388,11.4833,11.3208,11.4412,36900.0],["2003-02-04",11.4412,11.4833,11.0016,11.0678,38400.0],["2003-02-05",11.2846,11.3087,11.0137,11.0859,15100.0],["2003-02-06",11.0498,11.2064,11.0197,11.2064,74700.0],["2003-02-07",11.1883,11.2365,11.0498,11.0739,52200.0],["2003-02-10",11.0739,11.2304,11.0137,11.0919,36200.0],["2003-02-11",11.3629,11.3629,10.9896,11.116,41600.0],["2003-02-12",11.1401,11.1401,10.8691,10.8691,39100.0],["2003-02-13",10.8691,10.8752,10.544,10.6644,52600.0],["2003-02-14",10.6343,11.104,10.5379,10.8691,38700.0],["2003-02-18",11.098,11.098,10.4777,10.7246,44400.0],["2003-02-19",10.4837,10.8691,10.4837,10.562,14600.0],["2003-02-20",10.562,10.7246,10.544,10.6584,20700.0],["2003-02-21",10.6704,10.9896,10.5861,10.9294,92400.0],["2003-02-24",10.839,11.0076,10.6584,10.839,58100.0],["2003-02-25",10.8149,10.9595,10.8149,10.8992,23000.0],["2003-02-26",10.9534,10.9534,10.7547,10.7788,3700.0],["2003-02-27",10.8992,10.9113,10.7728,10.8812,6700.0],["2003-02-28",10.8752,10.9595,10.6885,10.7668,14000.0],["2003-03-03",10.8752,10.8992,10.5319,10.7427,24700.0],["2003-03-04",10.7126,10.821,10.55,10.562,15700.0],["2003-03-05",10.6222,10.8992,10.5139,10.8932,14000.0],["2003-03-06",10.839,10.8932,10.821,10.839,8700.0],["2003-03-07",10.8872,10.9293,10.845,10.8511,13600.0],["2003-03-10",10.9715,11.2786,10.7367,11.11,28000.0],["2003-03-11",11.11,11.1341,10.833,10.833,12400.0],["2003-03-12",10.8771,10.9496,10.7079,10.7563,18300.0],["2003-03-13",10.8771,10.8771,10.7019,10.7804,29800.0],["2003-03-14",10.8167,10.8167,10.6173,10.6354,55800.0],["2003-03-17",10.6656,10.7563,10.6112,10.7381,55200.0],["2003-03-18",10.7865,10.7865,10.3091,10.5327,16600.0],["2003-03-19",10.6656,10.6656,10.4964,10.575,42200.0],["2003-03-20",10.5689,10.575,10.3937,10.575,31000.0],["2003-03-21",10.575,10.6052,10.4299,10.5145,22800.0],["2003-03-24",10.43,10.5508,10.3393,10.4058,8400.0],["2003-03-25",10.3997,10.5145,10.2305,10.5145,21600.0],["2003-03-26",10.5145,10.5145,10.1218,10.2003,22300.0],["2003-03-27",10.1278,10.2728,10.0613,10.1218,13500.0],["2003-03-28",10.1882,10.1882,9.9707,9.9888,7300.0],["2003-03-31",9.9707,10.1762,9.8498,10.019,21600.0],["2003-04-01",9.9163,10.1822,9.7652,10.152,60500.0],["2003-04-02",10.2728,10.5145,10.2064,10.436,41300.0],["2003-04-03",10.5327,10.5327,10.3876,10.4904,38100.0],["2003-04-04",10.5146,10.6354,10.5146,10.575,29800.0],["2003-04-07",10.7079,10.726,10.4964,10.5266,38400.0],["2003-04-08",10.4239,10.4783,10.2728,10.3574,11400.0],["2003-04-09",10.3031,10.575,10.3031,10.3091,31800.0],["2003-04-10",10.4239,10.4239,10.1278,10.2124,65700.0],["2003-04-11",10.4239,10.4239,9.8196,10.0372,32200.0],["2003-04-14",10.3937,10.4843,9.9707,10.2124,95900.0],["2003-04-15",10.2064,10.303,10.019,10.291,11200.0],["2003-04-16",10.2728,10.2728,10.152,10.2124,37800.0],["2003-04-17",10.3091,10.4843,10.1338,10.4783,213500.0],["2003-04-21",10.4843,10.6958,10.4602,10.575,29600.0],["2003-04-22",10.3151,10.7623,10.3151,10.7563,15700.0],["2003-04-23",10.726,10.8167,10.6958,10.7563,46200.0],["2003-04-24",10.7865,10.8046,10.726,10.7683,12700.0],["2003-04-25",10.7321,10.7865,10.7261,10.7261,7800.0],["2003-04-28",10.7865,10.8469,10.7261,10.7261,19800.0],["2003-04-29",10.8046,10.8046,10.6596,10.6596,95400.0],["2003-04-30",10.6354,10.7261,10.575,10.6475,6200.0],["2003-05-01",10.7502,10.8529,10.575,10.8469,54400.0],["2003-05-02",10.9678,11.3243,10.9678,11.3062,52400.0],["2003-05-05",11.3303,11.7775,11.2699,11.5902,74300.0],["2003-05-06",11.572,11.8077,11.572,11.6627,44900.0],["2003-05-07",11.7835,11.7835,11.6325,11.6325,28200.0],["2003-05-08",11.6325,11.6627,11.427,11.5539,49300.0],["2003-05-09",11.3847,11.6566,11.3787,11.6325,54500.0],["2003-05-12",11.6325,11.6325,11.4089,11.6023,14700.0],["2003-05-13",11.4995,11.6325,11.3787,11.5902,17300.0],["2003-05-14",11.5962,11.6023,11.427,11.4512,61700.0],["2003-05-15",11.5539,11.56,11.3303,11.5116,69000.0],["2003-05-16",11.2397,11.5116,10.9073,11.004,146400.0],["2003-05-19",10.9073,11.1249,10.7261,10.865,35000.0],["2003-05-20",10.8711,10.9375,10.7442,10.8227,9500.0],["2003-05-21",10.7683,10.9255,10.7442,10.9255,53800.0],["2003-05-22",10.8409,10.9375,10.8167,10.9073,79700.0],["2003-05-23",10.859,10.9375,10.8529,10.8771,57600.0],["2003-05-27",10.865,10.9919,10.865,10.9859,99900.0],["2003-05-28",10.9678,10.998,10.7865,10.9375,22200.0],["2003-05-29",10.9798,11.0282,10.8167,10.9134,45900.0],["2003-05-30",11.0282,11.1793,10.998,11.1732,53500.0],["2003-06-02",11.1732,11.4814,11.1732,11.4814,58700.0],["2003-06-03",11.276,11.4391,11.2034,11.3303,7900.0],["2003-06-04",11.3243,11.4935,11.2639,11.4089,41000.0],["2003-06-05",11.4572,11.5116,11.3001,11.4512,47900.0],["2003-06-06",11.5116,11.6325,11.3243,11.4814,23600.0],["2003-06-09",11.5056,11.5116,11.2216,11.4633,23100.0],["2003-06-10",11.4754,11.572,11.4754,11.572,82400.0],["2003-06-11",11.4647,11.6102,11.4587,11.5799,117700.0],["2003-06-12",11.6102,11.6102,11.5072,11.5193,7600.0],["2003-06-13",11.5011,11.5072,11.3132,11.392,52200.0],["2003-06-16",11.398,11.5072,11.2222,11.4284,63500.0],["2003-06-17",11.4587,11.4647,11.2222,11.4587,7900.0],["2003-06-18",11.3314,11.4769,11.2465,11.4769,25600.0],["2003-06-19",11.4526,11.489,11.1555,11.2707,54200.0],["2003-06-20",10.9433,11.4829,10.9433,11.3677,34700.0],["2003-06-23",11.5011,11.5072,10.913,11.2768,33200.0],["2003-06-24",11.107,12.065,11.101,11.5072,50600.0],["2003-06-25",11.4587,11.7618,11.2465,11.7315,41800.0],["2003-06-26",11.7618,11.7618,11.4647,11.6648,44900.0],["2003-06-27",11.7315,11.7315,11.5193,11.5193,20700.0],["2003-06-30",11.7254,11.7921,11.489,11.6466,47800.0],["2003-07-01",11.5678,11.9679,11.3071,11.8164,47700.0],["2003-07-02",11.9437,12.2044,11.7679,12.0346,67500.0],["2003-07-03",12.0407,12.0589,11.8406,11.9073,8800.0],["2003-07-07",11.9437,12.1256,11.7921,12.1135,24100.0],["2003-07-08",12.1135,12.1801,11.9558,12.1801,67800.0],["2003-07-09",11.9619,12.2165,11.6951,12.0407,112400.0],["2003-07-10",12.1135,12.55,12.0468,12.3923,73400.0],["2003-07-11",12.3923,12.6349,12.2347,12.5378,29000.0],["2003-07-14",12.7319,13.1138,12.5742,12.7319,28100.0],["2003-07-15",12.9744,12.9744,12.4893,12.6652,25600.0],["2003-07-16",12.9137,12.9259,12.5257,12.8349,13600.0],["2003-07-17",12.8228,12.8228,12.5803,12.5803,14600.0],["2003-07-18",12.5803,12.8349,12.5803,12.5864,14700.0],["2003-07-21",12.55,12.8834,12.1862,12.2105,24000.0],["2003-07-22",12.2226,13.3866,12.2226,13.1744,31300.0],["2003-07-23",13.1866,13.7383,12.938,13.3563,51800.0],["2003-07-24",13.6413,13.9384,13.2714,13.52,65500.0],["2003-07-25",13.6958,13.6958,13.1259,13.1502,36100.0],["2003-07-28",13.5988,13.6049,12.9744,13.2108,30400.0],["2003-07-29",13.2169,13.3927,12.7743,13.1259,30100.0],["2003-07-30",13.2351,13.3685,12.7682,12.8349,13000.0],["2003-07-31",12.8349,13.3684,12.5742,12.8774,564600.0],["2003-08-01",12.9744,12.9744,12.55,12.653,25100.0],["2003-08-04",12.5378,12.7925,12.4287,12.7319,42500.0],["2003-08-05",12.7925,12.7925,12.5864,12.7925,32300.0],["2003-08-06",12.5803,12.7137,12.5803,12.6409,60900.0],["2003-08-07",12.6167,12.7925,12.5803,12.7925,14400.0],["2003-08-08",12.8046,12.8228,12.5803,12.5803,8500.0],["2003-08-11",12.7015,12.7015,12.4287,12.6409,29300.0],["2003-08-12",12.6712,12.9804,12.5075,12.7925,55400.0],["2003-08-13",12.6712,12.8652,12.6106,12.7319,30400.0],["2003-08-14",12.6045,12.938,12.5378,12.7319,33200.0],["2003-08-15",12.7258,12.7319,11.6709,12.556,35400.0],["2003-08-18",12.5924,13.1078,12.5682,13.1078,36900.0],["2003-08-19",13.1259,13.132,12.8046,12.9744,25500.0],["2003-08-20",12.9683,12.9683,12.5803,12.6591,38700.0],["2003-08-21",12.7319,12.8471,12.5803,12.7319,51700.0],["2003-08-22",12.7197,12.8592,12.5803,12.5803,16900.0],["2003-08-25",12.8228,12.9077,12.5803,12.6955,21000.0],["2003-08-26",12.744,12.75,12.4772,12.4893,13200.0],["2003-08-27",12.459,12.841,12.459,12.7319,10900.0],["2003-08-28",12.6894,12.9198,12.453,12.6652,16900.0],["2003-08-29",12.7379,12.9137,12.7319,12.7319,11500.0],["2003-09-02",12.7319,13.0289,12.4954,13.0289,21600.0],["2003-09-03",12.9804,13.035,12.841,12.841,12400.0],["2003-09-04",12.9501,13.035,12.841,13.035,26800.0],["2003-09-05",13.035,13.0835,12.6409,12.8046,16300.0],["2003-09-08",12.9137,13.1563,12.5803,12.7319,14300.0],["2003-09-09",12.6712,12.9562,12.5803,12.5803,9900.0],["2003-09-10",12.5803,12.744,12.55,12.5803,23000.0],["2003-09-11",12.5821,13.0139,12.5821,12.874,26300.0],["2003-09-12",12.8314,13.0382,12.7828,13.0078,11900.0],["2003-09-15",13.0139,13.0139,12.9227,12.9409,5100.0],["2003-09-16",12.8923,13.026,12.7889,13.0078,14600.0],["2003-09-17",13.0139,13.3788,12.8679,13.1659,29700.0],["2003-09-18",12.9956,13.4517,12.9835,13.4517,33100.0],["2003-09-19",13.1112,13.7436,13.1112,13.5065,19300.0],["2003-09-22",13.397,13.397,12.9896,13.1477,18500.0],["2003-09-23",13.0869,13.3909,13.0747,13.2571,12600.0],["2003-09-24",13.0504,13.9261,13.0504,13.3362,58600.0],["2003-09-25",13.47,13.8105,12.8862,12.8923,47300.0],["2003-09-26",12.8983,12.9835,12.7706,12.8071,14800.0],["2003-09-29",12.7402,13.0686,12.6247,12.6247,41800.0],["2003-09-30",12.8497,13.2511,12.6247,12.9591,26100.0],["2003-10-01",13.0929,13.4882,12.7828,13.4335,28800.0],["2003-10-02",13.2815,13.7254,13.2815,13.5916,20300.0],["2003-10-03",13.5186,13.768,13.5186,13.6342,25000.0],["2003-10-06",13.5977,13.8774,13.5977,13.8774,22500.0],["2003-10-07",13.8653,13.9018,13.7923,13.9018,24600.0],["2003-10-08",13.8896,13.9017,13.8105,13.8835,21500.0],["2003-10-09",13.7436,14.0173,13.5369,13.9018,20400.0],["2003-10-10",13.5369,13.9747,13.5308,13.7497,9700.0],["2003-10-13",13.8166,14.0599,13.8166,13.9869,8500.0],["2003-10-14",13.9382,14.3882,13.9382,14.2909,25400.0],["2003-10-15",14.4247,14.4247,13.9321,14.2849,16100.0],["2003-10-16",14.4308,14.4308,14.0538,14.0659,11300.0],["2003-10-17",14.1997,14.291,13.8713,13.9018,20200.0],["2003-10-20",13.9686,13.9747,13.0747,13.4396,66400.0],["2003-10-21",13.1173,13.774,13.1173,13.7436,28100.0],["2003-10-22",13.8348,13.8957,13.695,13.8105,27500.0],["2003-10-23",13.7984,14.1632,13.7984,13.8349,50700.0],["2003-10-24",13.8166,13.8896,13.7071,13.7558,11100.0],["2003-10-27",13.9626,14.0842,13.7923,13.9382,6100.0],["2003-10-28",13.9747,14.3092,13.9322,14.2909,10300.0],["2003-10-29",14.2849,14.7531,14.2301,14.595,37100.0],["2003-10-30",14.6437,14.8018,14.2909,14.3518,18800.0],["2003-10-31",14.8079,14.8079,14.0477,14.0477,17500.0],["2003-11-03",13.9869,14.5099,13.9139,14.3214,30900.0],["2003-11-04",14.1876,14.4247,14.0051,14.3214,11000.0],["2003-11-05",14.2423,14.4491,13.9078,14.0963,9400.0],["2003-11-06",14.3578,14.3578,13.3788,13.9261,547200.0],["2003-11-07",14.1572,14.5524,13.3788,13.9382,250900.0],["2003-11-10",14.0659,14.0659,13.47,13.5612,87700.0],["2003-11-11",13.6098,13.6707,13.4882,13.622,29000.0],["2003-11-12",13.6828,13.8774,13.5673,13.5673,16900.0],["2003-11-13",13.5308,13.6828,13.5186,13.5186,16900.0],["2003-11-14",13.6585,13.6585,13.3179,13.4092,23800.0],["2003-11-17",13.3179,13.4213,13.2267,13.324,20100.0],["2003-11-18",13.5734,13.5916,13.47,13.5734,37300.0],["2003-11-19",13.4578,13.6828,13.3788,13.5612,65700.0],["2003-11-20",13.5612,13.5916,13.3119,13.3788,35400.0],["2003-11-21",13.4335,13.6646,13.1659,13.4578,45800.0],["2003-11-24",13.1963,13.6524,13.1963,13.6159,50500.0],["2003-11-25",13.6767,13.7011,13.4152,13.5004,33200.0],["2003-11-26",13.6767,13.7071,13.2936,13.622,24300.0],["2003-11-28",13.622,13.622,13.172,13.3666,15700.0],["2003-12-01",13.7071,13.7071,13.3909,13.5612,35400.0],["2003-12-02",13.7436,13.7923,13.622,13.7862,96100.0],["2003-12-03",13.7984,13.8653,13.6646,13.8592,90700.0],["2003-12-04",13.7315,13.9565,13.5612,13.8349,47600.0],["2003-12-05",13.8774,13.9261,13.5612,13.5612,26800.0],["2003-12-08",13.7011,13.8409,13.3788,13.8166,23200.0],["2003-12-09",13.8713,13.8713,13.2632,13.7132,110000.0],["2003-12-10",13.2267,13.4457,12.6186,12.9531,260600.0],["2003-12-11",13.022,13.7295,13.022,13.6136,74400.0],["2003-12-12",13.6868,13.7234,13.4246,13.7234,25900.0],["2003-12-15",13.4184,13.7234,13.1989,13.1989,41500.0],["2003-12-16",13.1867,13.516,13.1745,13.4063,35800.0],["2003-12-17",13.5282,13.5526,13.2477,13.2599,16800.0],["2003-12-18",13.4184,13.7661,13.144,13.7661,39500.0],["2003-12-19",13.7844,13.7844,13.4794,13.4855,27300.0],["2003-12-22",13.4794,13.7844,13.3879,13.7844,28300.0],["2003-12-23",13.7539,13.8149,13.1745,13.8149,60400.0],["2003-12-24",13.5343,13.8271,13.5343,13.6014,6300.0],["2003-12-26",13.5892,13.7844,13.577,13.6929,12800.0],["2003-12-29",13.8332,14.0833,13.7356,14.0589,46600.0],["2003-12-30",13.7234,14.0589,13.6624,13.8149,56300.0],["2003-12-31",13.8759,14.0772,13.6014,13.8088,362100.0],["2004-01-02",14.0223,14.0284,13.6319,13.6868,13400.0],["2004-01-05",14.1504,14.2967,13.6014,13.8454,156900.0],["2004-01-06",13.76,14.2906,13.7539,14.0711,40100.0],["2004-01-07",14.0955,14.0955,13.7539,13.8881,20200.0],["2004-01-08",14.0894,14.2784,13.76,14.2236,501200.0],["2004-01-09",14.1687,14.3028,13.9979,13.9979,62700.0],["2004-01-12",14.004,14.3882,13.9979,14.3882,37700.0],["2004-01-13",14.3882,14.3882,14.0528,14.2662,54000.0],["2004-01-14",14.3638,14.3699,13.8942,13.9369,37900.0],["2004-01-15",14.0162,14.2662,13.8881,14.1687,95100.0],["2004-01-16",14.2724,14.4431,14.0589,14.4431,83000.0],["2004-01-20",14.1931,14.8213,14.126,14.7847,200000.0],["2004-01-21",14.6017,14.7969,14.1687,14.7908,50500.0],["2004-01-22",14.8457,14.8518,14.3028,14.5529,171300.0],["2004-01-23",14.498,14.7908,14.2785,14.7908,50800.0],["2004-01-26",14.5224,14.7298,14.4736,14.5834,96100.0],["2004-01-27",14.4858,14.7908,14.0284,14.7298,44600.0],["2004-01-28",14.6383,14.6871,14.3272,14.5346,68600.0],["2004-01-29",14.5102,14.5468,14.3211,14.3333,23900.0],["2004-01-30",14.3882,14.6749,14.2479,14.5529,36100.0],["2004-02-02",14.6749,14.8762,14.4919,14.6749,131700.0],["2004-02-03",14.681,14.7481,14.4248,14.5163,52000.0],["2004-02-04",14.437,14.5468,14.3943,14.3943,80200.0],["2004-02-05",14.4004,14.5651,14.4004,14.4065,36500.0],["2004-02-06",14.5224,14.6688,14.437,14.6322,75500.0],["2004-02-09",14.6322,14.6322,14.498,14.5834,27300.0],["2004-02-10",14.5163,14.6078,14.5163,14.6017,34900.0],["2004-02-11",14.5102,14.681,14.5041,14.6017,47900.0],["2004-02-12",14.6078,14.6383,14.3028,14.3821,61700.0],["2004-02-13",14.3028,14.4248,14.2053,14.3028,54700.0],["2004-02-17",14.2967,14.3028,14.2236,14.3028,24500.0],["2004-02-18",14.2053,14.6627,14.2053,14.5285,135300.0],["2004-02-19",14.5712,14.7115,14.4797,14.7115,95800.0],["2004-02-20",14.6383,14.6444,14.3638,14.4736,25900.0],["2004-02-23",14.4553,14.5651,14.254,14.3028,21400.0],["2004-02-24",14.2723,14.5041,14.126,14.1565,15200.0],["2004-02-25",14.1504,14.2662,13.9125,14.1138,39300.0],["2004-02-26",14.1199,14.6322,14.1138,14.5407,65700.0],["2004-02-27",14.4492,14.4675,14.2601,14.3333,18600.0],["2004-03-01",14.315,14.5285,14.2602,14.4614,26800.0],["2004-03-02",14.4187,14.559,14.3272,14.3333,26900.0],["2004-03-03",14.0284,14.5407,14.0284,14.4431,19100.0],["2004-03-04",14.3943,14.498,14.3272,14.4492,42400.0],["2004-03-05",14.2602,14.5041,14.2419,14.4797,21800.0],["2004-03-08",14.4858,14.7908,14.3699,14.7847,142000.0],["2004-03-09",14.4614,15.2787,14.4065,15.0897,213600.0],["2004-03-10",15.297,15.3397,14.6383,14.6383,44800.0],["2004-03-11",14.6842,14.9473,14.6842,14.6842,45600.0],["2004-03-12",14.6842,14.9901,14.5985,14.9901,21500.0],["2004-03-15",14.9167,14.9167,14.5006,14.519,50800.0],["2004-03-16",14.5496,14.7087,14.4823,14.4823,28900.0],["2004-03-17",14.5312,14.7087,14.4823,14.5312,44700.0],["2004-03-18",14.519,14.6781,14.4823,14.6781,13300.0],["2004-03-19",14.8433,14.8677,14.4823,14.4823,35600.0],["2004-03-22",14.4823,14.623,14.4823,14.4884,29400.0],["2004-03-23",14.5618,14.6169,14.311,14.3354,91400.0],["2004-03-24",14.311,14.6291,14.3049,14.3783,109200.0],["2004-03-25",14.3783,14.5312,14.3171,14.3354,63900.0],["2004-03-26",14.4578,14.4578,14.2865,14.3171,197900.0],["2004-03-29",14.3416,14.5863,14.2559,14.4272,99700.0],["2004-03-30",14.3049,14.5741,14.3049,14.4823,41000.0],["2004-03-31",14.4762,14.6597,14.3477,14.4823,85000.0],["2004-04-01",14.5496,14.5741,14.3783,14.4884,61000.0],["2004-04-02",14.5924,14.7393,14.5006,14.5802,38500.0],["2004-04-05",14.623,14.6842,14.519,14.6842,53100.0],["2004-04-06",14.5618,15.0391,14.47,14.9962,71900.0],["2004-04-07",15.0146,15.0452,14.8983,14.9351,173200.0],["2004-04-08",14.7454,14.9595,14.6903,14.6903,35200.0],["2004-04-12",14.6842,15.0513,14.6842,14.8678,24100.0],["2004-04-13",14.8616,14.8616,14.4089,14.4395,46000.0],["2004-04-14",14.4395,14.6353,14.2804,14.3783,96200.0],["2004-04-15",14.3783,14.6658,14.1641,14.2253,36000.0],["2004-04-16",14.4395,14.672,14.1274,14.5557,69400.0],["2004-04-19",14.415,14.6047,14.2376,14.2376,49700.0],["2004-04-20",14.311,14.5496,14.2987,14.415,49500.0],["2004-04-21",14.2926,14.4395,14.2804,14.3048,40100.0],["2004-04-22",14.3354,14.5006,14.2865,14.3966,42800.0],["2004-04-23",14.3293,14.3783,14.262,14.3477,14400.0],["2004-04-26",14.3049,14.4945,14.0785,14.2743,13400.0],["2004-04-27",14.3538,14.4028,14.2376,14.3905,64000.0],["2004-04-28",14.0785,14.2865,14.0785,14.207,27200.0],["2004-04-29",14.0785,14.4517,14.0785,14.2865,24300.0],["2004-04-30",14.2926,14.3232,14.1397,14.1764,38200.0],["2004-05-03",14.1825,14.3722,14.0724,14.2314,13400.0],["2004-05-04",14.1335,14.3905,14.1335,14.2743,34100.0],["2004-05-05",14.2926,14.3905,14.2008,14.311,24900.0],["2004-05-06",14.2314,14.47,14.0724,14.311,41200.0],["2004-05-07",14.2008,14.5435,13.6196,13.6257,53600.0],["2004-05-10",13.6196,13.7114,13.3932,13.3993,31000.0],["2004-05-11",13.6991,13.9745,13.54,13.9561,68500.0],["2004-05-12",13.4054,13.9316,13.3993,13.8888,49000.0],["2004-05-13",13.5339,13.9806,13.5339,13.8888,26200.0],["2004-05-14",13.8766,13.9745,13.6074,13.6624,24000.0],["2004-05-17",13.589,13.9439,13.4605,13.9439,57100.0],["2004-05-18",13.9072,13.9806,13.846,13.9683,11200.0],["2004-05-19",14.0662,14.0907,13.7542,13.9378,32100.0],["2004-05-20",13.693,14.0724,13.6808,13.7481,24800.0],["2004-05-21",13.7664,14.0479,13.7052,13.8276,46400.0],["2004-05-24",14.005,14.0723,13.8888,14.0601,36400.0],["2004-05-25",14.0723,14.4884,14.005,14.415,83800.0],["2004-05-26",14.623,14.6842,14.3783,14.4701,34700.0],["2004-05-27",14.3171,14.6047,14.3171,14.6047,25500.0],["2004-05-28",14.4456,14.623,14.3232,14.3232,26500.0],["2004-06-01",14.2559,14.623,14.2559,14.623,45300.0],["2004-06-02",14.5435,14.7148,14.5435,14.6903,18400.0],["2004-06-03",14.5496,14.6842,14.5435,14.5435,20000.0],["2004-06-04",14.5312,14.6475,14.3538,14.4578,47500.0],["2004-06-07",14.6536,14.8739,14.5679,14.8066,20500.0],["2004-06-08",14.7882,14.8739,14.6781,14.8372,14500.0],["2004-06-09",14.8066,14.9473,14.6536,14.672,28100.0],["2004-06-10",14.7637,14.9289,14.6536,14.672,46400.0],["2004-06-14",14.88,14.88,14.6169,14.6352,32900.0],["2004-06-15",14.7821,14.8555,14.6536,14.6536,63300.0],["2004-06-16",14.718,14.761,14.4419,14.7303,69700.0],["2004-06-17",14.7549,14.761,14.6137,14.6383,45600.0],["2004-06-18",14.6076,14.7058,14.5216,14.626,85100.0],["2004-06-21",14.6689,14.7549,14.4357,14.7242,29900.0],["2004-06-22",14.7487,14.7549,14.3743,14.5523,95600.0],["2004-06-23",14.5769,14.804,14.5769,14.7487,66500.0],["2004-06-24",14.8224,14.9451,14.7058,14.8654,25200.0],["2004-06-25",14.8838,15.0372,14.7303,14.9697,198300.0],["2004-06-28",14.9267,15.0188,14.8838,14.8899,87300.0],["2004-06-29",14.7303,15.0065,14.7303,14.8899,58600.0],["2004-06-30",14.9083,14.9574,14.8408,14.9451,31800.0],["2004-07-01",14.8592,14.9145,14.7119,14.8101,50100.0],["2004-07-02",14.7733,14.9022,14.7671,14.8224,56700.0],["2004-07-06",14.6751,14.8224,14.4971,14.626,65300.0],["2004-07-07",14.4971,14.7672,14.4234,14.7181,69300.0],["2004-07-08",14.7181,14.7181,14.3068,14.3621,36100.0],["2004-07-09",14.4541,14.4541,14.2577,14.313,43000.0],["2004-07-12",14.5032,14.7303,14.3007,14.3191,43700.0],["2004-07-13",14.3436,14.5278,14.3314,14.4848,42800.0],["2004-07-14",14.3375,14.6198,14.3375,14.3682,64400.0],["2004-07-15",14.5707,14.7549,14.5401,14.7549,94200.0],["2004-07-16",14.7058,15.117,14.7058,14.9329,94700.0],["2004-07-19",14.9083,15.16,14.9083,15.0495,39900.0],["2004-07-20",14.8838,15.2582,14.8838,15.2582,41800.0],["2004-07-21",15.3073,15.43,15.1722,15.3441,148200.0],["2004-07-22",15.3502,15.3932,14.9758,15.0372,49900.0],["2004-07-23",15.0924,15.0924,14.7733,14.8469,61000.0],["2004-07-26",14.7733,15.0372,14.7733,14.8654,65700.0],["2004-07-27",14.761,14.9758,14.761,14.9083,58200.0],["2004-07-28",14.9144,15.0433,14.6014,14.761,67000.0],["2004-07-29",14.7487,14.8715,14.5769,14.8715,26300.0],["2004-07-30",14.7549,14.8715,14.6689,14.8715,15400.0],["2004-08-02",14.8101,14.8285,14.3682,14.6567,55000.0],["2004-08-03",14.4357,14.8654,14.4357,14.6199,80900.0],["2004-08-04",14.6076,15.2459,14.6076,14.9574,134600.0],["2004-08-05",14.9451,15.252,14.8162,15.1477,94500.0],["2004-08-06",14.761,15.2275,14.7365,15.1231,72700.0],["2004-08-09",15.0986,15.1968,15.0372,15.074,66600.0],["2004-08-10",15.2459,15.3379,15.1722,15.3379,28400.0],["2004-08-11",15.1047,15.3441,15.1047,15.3318,72300.0],["2004-08-12",15.1722,15.3195,15.0986,15.0986,37900.0],["2004-08-13",15.2459,15.2459,14.9451,15.0986,99800.0],["2004-08-16",15.117,15.3318,14.9329,15.1906,117700.0],["2004-08-17",15.3932,15.3932,14.8838,15.0065,101100.0],["2004-08-18",14.9513,15.4239,14.9513,15.4239,44300.0],["2004-08-19",15.4362,15.5282,15.3134,15.3195,73900.0],["2004-08-20",15.3441,15.6203,15.3318,15.5589,77000.0],["2004-08-23",15.473,15.7062,15.473,15.6571,70200.0],["2004-08-24",15.743,15.7553,15.5896,15.743,40700.0],["2004-08-25",15.6939,15.7737,15.6694,15.7614,167400.0],["2004-08-26",15.7246,15.964,15.7246,15.9087,108000.0],["2004-08-27",15.9272,15.9333,15.7614,15.9026,56200.0],["2004-08-30",15.8106,15.9517,15.8044,15.8903,85400.0],["2004-08-31",15.8596,16.0315,15.8044,15.9087,86600.0],["2004-09-01",15.9149,16.2954,15.8658,15.9026,62200.0],["2004-09-02",15.9394,16.1052,15.9394,16.0499,46100.0],["2004-09-03",16.0438,16.1788,16.0192,16.1788,66100.0],["2004-09-07",16.2034,16.32,16.0192,16.2034,77400.0],["2004-09-08",16.1297,16.234,15.9824,16.0192,54300.0],["2004-09-09",16.0499,16.1665,15.9885,16.142,50900.0],["2004-09-10",16.142,16.3445,16.1113,16.2218,49100.0],["2004-09-13",16.099,16.3016,15.8965,16.007,103200.0],["2004-09-14",15.9517,16.0376,15.8044,15.8412,40400.0],["2004-09-15",16.0598,16.1521,15.8751,16.0228,50200.0],["2004-09-16",15.8566,16.3737,15.6966,15.9366,89200.0],["2004-09-17",15.8874,16.2814,15.8135,16.1582,125100.0],["2004-09-20",16.1521,16.2567,15.9305,15.9736,42300.0],["2004-09-21",16.0351,16.2013,15.9859,16.0598,34800.0],["2004-09-22",15.9736,16.0167,15.7951,15.912,75000.0],["2004-09-23",15.9366,16.0721,15.7335,15.8012,32800.0],["2004-09-24",15.9982,15.9982,15.7951,15.9613,47500.0],["2004-09-27",16.0967,16.0967,15.7643,15.7643,27300.0],["2004-09-28",15.8751,17.0816,15.8135,16.2321,60500.0],["2004-09-29",16.2814,16.4968,16.189,16.4845,83100.0],["2004-09-30",16.4968,16.6384,16.2937,16.4475,96500.0],["2004-10-01",16.3306,16.5891,16.3306,16.4968,54500.0],["2004-10-04",16.3429,16.663,16.2506,16.386,79300.0],["2004-10-05",16.4045,16.6691,16.3675,16.4291,56900.0],["2004-10-06",16.4845,16.6815,16.4291,16.6692,55600.0],["2004-10-07",16.466,16.6568,16.3429,16.4537,72000.0],["2004-10-08",16.3737,16.6507,16.3183,16.4722,78500.0],["2004-10-11",16.4229,16.5953,16.4106,16.5214,38500.0],["2004-10-12",16.4906,16.5953,16.3737,16.5522,36900.0],["2004-10-13",17.2293,17.2355,16.3798,16.4045,49200.0],["2004-10-14",16.583,16.583,16.0598,16.0967,38700.0],["2004-10-15",16.1275,17.1308,16.0782,16.5522,135400.0],["2004-10-18",16.8538,17.1062,16.5153,16.7861,219600.0],["2004-10-19",16.6507,16.8046,16.5707,16.6322,83200.0],["2004-10-20",16.5337,16.7061,16.4352,16.6137,46700.0],["2004-10-21",16.6138,16.6938,16.4722,16.5891,38000.0],["2004-10-22",16.6014,16.6876,16.0782,16.4475,54300.0],["2004-10-25",16.5583,16.6876,16.2321,16.6384,53100.0],["2004-10-26",16.6199,16.6445,16.2629,16.5276,50500.0],["2004-10-27",16.8908,16.9523,16.3737,16.9461,115200.0],["2004-10-28",16.9523,16.9523,16.7492,16.9461,49200.0],["2004-10-29",17.0385,17.0385,16.6815,16.7738,47100.0],["2004-11-01",16.8661,16.8661,16.5276,16.7122,71500.0],["2004-11-02",16.466,16.743,16.466,16.6261,77500.0],["2004-11-03",16.7245,16.9585,16.6876,16.9031,71200.0],["2004-11-04",16.6876,17.2355,16.6876,17.2355,55600.0],["2004-11-05",17.2355,17.4694,17.1801,17.3339,88100.0],["2004-11-08",17.4817,17.4817,17.1739,17.2847,85000.0],["2004-11-09",17.2539,17.4817,17.2355,17.4817,44400.0],["2004-11-10",17.5371,17.5986,17.217,17.4017,96700.0],["2004-11-11",17.6171,17.6294,17.3586,17.6048,91600.0],["2004-11-12",17.3093,17.4817,17.2662,17.4201,81300.0],["2004-11-15",17.574,17.6048,17.2478,17.4817,93400.0],["2004-11-16",17.3647,17.5125,17.2355,17.3093,81400.0],["2004-11-17",17.414,17.574,17.2662,17.3586,99100.0],["2004-11-18",17.377,17.377,17.0877,17.3586,58800.0],["2004-11-19",17.2108,17.4817,17.2108,17.4509,81200.0],["2004-11-22",17.2785,17.4632,17.1801,17.3339,64400.0],["2004-11-23",17.2416,17.5186,17.2355,17.494,83100.0],["2004-11-24",17.5002,17.6664,17.3524,17.5802,52400.0],["2004-11-26",17.4817,17.9372,17.4817,17.9064,32100.0],["2004-11-29",18.0049,18.0418,17.5125,17.7156,65700.0],["2004-11-30",17.4878,17.6971,17.4571,17.4571,60200.0],["2004-12-01",17.6725,17.851,17.4509,17.7217,170200.0],["2004-12-02",17.5432,17.8018,17.3463,17.3586,112700.0],["2004-12-03",17.3401,17.6294,17.297,17.6294,108400.0],["2004-12-06",17.6294,17.6294,17.3032,17.3339,44100.0],["2004-12-07",17.5432,17.5432,17.1431,17.1985,158200.0],["2004-12-08",17.2355,17.4509,17.057,17.4509,102600.0],["2004-12-09",17.2662,17.4078,17.0508,17.3893,113400.0],["2004-12-10",17.4817,17.6971,17.2047,17.6109,61800.0],["2004-12-13",17.6971,17.6971,17.4817,17.6356,35400.0],["2004-12-14",17.6048,17.851,17.574,17.7956,74600.0],["2004-12-15",17.9456,18.2296,17.7419,17.995,73900.0],["2004-12-16",17.7913,18.0197,17.4394,17.5629,87700.0],["2004-12-17",17.6987,17.7728,17.5197,17.7419,67100.0],["2004-12-20",17.5382,17.8592,17.3777,17.6184,111000.0],["2004-12-21",17.7851,17.7851,17.4271,17.7481,48600.0],["2004-12-22",17.8098,17.9518,17.7481,17.9024,92100.0],["2004-12-23",17.9641,17.9641,17.8962,17.9518,27900.0],["2004-12-27",17.9518,17.9518,17.7913,17.816,27600.0],["2004-12-28",17.8654,18.2172,17.8036,18.0629,130500.0],["2004-12-29",17.995,18.1308,17.995,18.0506,77300.0],["2004-12-30",18.1123,18.1432,17.9086,18.0444,33700.0],["2004-12-31",18.0876,18.0876,17.7975,18.0321,57500.0],["2005-01-03",18.0753,18.1,17.7604,17.8468,66200.0],["2005-01-04",17.8469,18.0382,17.3468,17.3962,126000.0],["2005-01-05",17.4085,17.7542,17.3468,17.4147,145100.0],["2005-01-06",17.5382,17.6678,17.3777,17.6184,51300.0],["2005-01-07",17.4394,17.8407,17.2851,17.2851,98600.0],["2005-01-10",17.5258,17.5629,17.2172,17.3839,94800.0],["2005-01-11",17.2851,17.3962,17.2233,17.3715,78000.0],["2005-01-12",17.4024,17.4024,17.0258,17.3592,81400.0],["2005-01-13",17.2295,17.3345,16.7974,16.8097,61900.0],["2005-01-14",17.0135,17.032,16.748,16.89,30300.0],["2005-01-18",16.7295,17.032,16.464,17.0135,126800.0],["2005-01-19",17.1122,17.1678,16.7048,17.0567,60000.0],["2005-01-20",16.8221,16.9641,16.7295,16.8097,113500.0],["2005-01-21",17.0628,17.0628,16.6863,16.8962,125200.0],["2005-01-24",16.9949,16.9949,16.7418,16.7418,35500.0],["2005-01-25",16.9456,16.9456,16.6739,16.7912,57200.0],["2005-01-26",16.853,17.0135,16.8221,17.0135,48400.0],["2005-01-27",16.7851,17.0752,16.7295,16.8653,43800.0],["2005-01-28",16.8653,16.8962,16.7542,16.8036,45300.0],["2005-01-31",17.0875,17.174,16.9517,17.1493,50100.0],["2005-02-01",16.9764,17.2851,16.9703,17.2542,93300.0],["2005-02-02",17.1184,17.2542,17.0258,17.2542,66800.0],["2005-02-03",17.2542,17.2542,16.9517,17.174,68900.0],["2005-02-04",17.2604,17.3159,17.1554,17.3036,63100.0],["2005-02-07",17.3468,17.4332,17.2789,17.3715,75900.0],["2005-02-08",17.4332,17.5258,17.2604,17.5258,115400.0],["2005-02-09",17.5012,17.5012,17.2727,17.3653,222600.0],["2005-02-10",17.3592,17.4765,17.2295,17.4456,71200.0],["2005-02-11",17.2727,17.6555,17.2727,17.6308,74700.0],["2005-02-14",17.5567,17.7357,17.4394,17.4703,54400.0],["2005-02-15",17.2851,17.5876,17.2851,17.39,79300.0],["2005-02-16",17.3777,17.674,17.353,17.5444,68800.0],["2005-02-17",17.5567,17.5567,17.3777,17.3777,29000.0],["2005-02-18",17.5197,17.5258,17.1616,17.1678,73500.0],["2005-02-22",17.1616,17.211,16.711,16.9888,65900.0],["2005-02-23",17.0999,17.0999,16.6739,16.7357,120200.0],["2005-02-24",16.7912,16.9579,16.5999,16.8962,87800.0],["2005-02-25",16.9085,17.0443,16.8036,17.0443,65000.0],["2005-02-28",16.9826,17.069,16.7912,17.0443,110700.0],["2005-03-01",17.0382,17.0999,16.9764,17.0073,98600.0],["2005-03-02",16.8838,17.174,16.7851,17.032,56200.0],["2005-03-03",17.1122,17.2234,16.9456,16.9764,85700.0],["2005-03-04",17.0814,17.1925,16.9023,17.0937,65500.0],["2005-03-07",16.9456,17.032,16.748,16.9517,147500.0],["2005-03-08",16.89,16.9888,16.8283,16.9209,89100.0],["2005-03-09",16.8838,16.9085,16.711,16.711,80900.0],["2005-03-10",16.711,16.7912,16.5875,16.5998,76900.0],["2005-03-11",16.5875,16.7295,16.4455,16.4887,45800.0],["2005-03-14",16.569,16.6554,16.3406,16.3406,112200.0],["2005-03-15",16.3221,16.3221,16.1862,16.2665,100700.0],["2005-03-16",16.1073,16.1383,15.8782,16.0826,126300.0],["2005-03-17",15.9587,16.1631,15.9525,16.0516,80800.0],["2005-03-18",16.1693,16.1693,15.8101,15.9835,122800.0],["2005-03-21",16.1135,16.1135,15.9154,15.9773,49200.0],["2005-03-22",16.0392,16.1693,15.8349,15.8782,104100.0],["2005-03-23",15.7915,16.0454,15.7915,16.0392,75000.0],["2005-03-24",16.1012,16.3117,16.0516,16.256,124500.0],["2005-03-28",16.256,16.386,16.1878,16.256,129500.0],["2005-03-29",16.256,16.4108,16.2374,16.3365,159700.0],["2005-03-30",16.4108,16.6523,16.3117,16.4418,105900.0],["2005-03-31",16.5594,16.5966,16.2622,16.4046,222100.0],["2005-04-01",16.4851,16.5037,16.3055,16.4356,155700.0],["2005-04-04",16.4975,16.5656,16.2746,16.5285,104300.0],["2005-04-05",16.6461,16.6461,16.386,16.547,55500.0],["2005-04-06",16.6895,16.6895,16.4665,16.5408,76000.0],["2005-04-07",16.7142,16.7328,16.5347,16.7328,184700.0],["2005-04-08",16.7514,16.7514,16.3922,16.5099,103400.0],["2005-04-11",16.4417,16.5594,16.256,16.3489,60200.0],["2005-04-12",16.256,16.2931,16.1197,16.256,180200.0],["2005-04-13",16.1197,16.2374,16.0702,16.1693,133600.0],["2005-04-14",16.0764,16.1941,15.7915,15.8039,52900.0],["2005-04-15",15.8039,16.3736,15.7915,16.0454,249300.0],["2005-04-18",16.5161,16.7452,16.1073,16.5037,283100.0],["2005-04-19",16.4294,16.8071,16.4294,16.6585,144200.0],["2005-04-20",16.6585,16.6585,15.8968,15.9773,121400.0],["2005-04-21",16.1135,16.4479,15.903,16.1011,161000.0],["2005-04-22",16.1012,16.1817,15.5128,15.742,159000.0],["2005-04-25",15.903,15.903,15.6491,15.8658,117400.0],["2005-04-26",15.903,16.0826,15.5995,15.5995,43000.0],["2005-04-27",15.5624,16.1321,15.5128,16.095,126900.0],["2005-04-28",15.9463,16.2188,15.8163,15.8349,130000.0],["2005-04-29",15.8534,15.9463,15.6739,15.8225,93200.0],["2005-05-02",15.9835,16.5656,15.9463,16.4603,132300.0],["2005-05-03",16.2126,16.547,16.2064,16.2869,150400.0],["2005-05-04",16.2869,16.6523,16.2869,16.6523,47900.0],["2005-05-05",16.6523,16.8505,16.3241,16.578,116800.0],["2005-05-06",16.7019,16.7762,16.4356,16.7762,91000.0],["2005-05-09",16.708,16.8195,16.5161,16.7885,70500.0],["2005-05-10",16.7018,16.8814,16.6585,16.8009,97200.0],["2005-05-11",16.8876,16.8876,16.6275,16.8009,74600.0],["2005-05-12",16.8319,16.8876,16.4603,16.5656,33600.0],["2005-05-13",16.6585,16.9248,16.4913,16.6895,64600.0],["2005-05-16",16.7762,17.0486,16.739,16.8133,55600.0],["2005-05-17",16.6895,17.1168,16.5037,17.0301,54200.0],["2005-05-18",17.092,17.3397,16.9062,17.3397,46200.0],["2005-05-19",17.3459,17.3521,16.9805,17.1168,32100.0],["2005-05-20",17.253,17.4202,16.9372,17.2406,66200.0],["2005-05-23",17.383,17.3892,17.0053,17.0734,83600.0],["2005-05-24",17.1168,17.284,16.9867,17.0053,60400.0],["2005-05-25",16.9681,17.0177,16.5408,16.8319,73900.0],["2005-05-26",17.0301,17.2468,16.8381,17.2468,46700.0],["2005-05-27",17.2282,17.2282,16.8443,17.0425,38100.0],["2005-05-31",16.9991,17.123,16.7947,16.7947,56400.0],["2005-06-01",16.7266,16.9434,16.6151,16.8814,103800.0],["2005-06-02",16.708,17.0115,16.708,16.7885,68200.0],["2005-06-03",16.8381,16.9372,16.5285,16.8319,69500.0],["2005-06-06",16.8443,16.9619,16.4479,16.7823,74800.0],["2005-06-07",16.8257,17.2902,16.8257,17.222,103400.0],["2005-06-08",17.2158,17.3397,17.0734,17.1539,82400.0],["2005-06-09",17.0548,17.4264,16.9372,17.3087,158900.0],["2005-06-10",17.2654,17.3397,17.0982,17.2654,79800.0],["2005-06-13",17.2963,17.4883,17.0363,17.2468,127300.0],["2005-06-14",17.0734,17.3707,17.0734,17.3397,66700.0],["2005-06-15",17.5155,17.5155,17.1366,17.4161,86100.0],["2005-06-16",17.4285,17.4285,17.3353,17.4037,126700.0],["2005-06-17",17.5403,17.5403,17.1055,17.2732,134300.0],["2005-06-20",17.354,17.385,16.9999,17.0869,161900.0],["2005-06-21",17.1117,17.3167,17.0993,17.2049,66700.0],["2005-06-22",17.3478,17.3913,16.8819,17.1614,144000.0],["2005-06-23",17.0558,17.2422,16.9565,17.0186,74200.0],["2005-06-24",17.0248,17.0807,16.9627,17.0807,129900.0],["2005-06-27",17.0062,17.2236,16.9689,17.1428,123600.0],["2005-06-28",17.1987,17.9937,17.1739,17.795,302200.0],["2005-06-29",17.8198,17.8633,17.3788,17.6583,152900.0],["2005-06-30",17.795,17.8944,17.7018,17.7515,97800.0],["2005-07-01",17.8074,17.9192,17.6708,17.8944,92000.0],["2005-07-05",17.8571,18.1801,17.8322,18.1739,103300.0],["2005-07-06",18.1552,18.3105,18.0745,18.236,111700.0],["2005-07-07",17.9937,18.2795,17.6832,18.0869,121200.0],["2005-07-08",18.1242,18.8322,18.1242,18.6583,242600.0],["2005-07-11",18.6894,18.7763,18.5341,18.7018,171700.0],["2005-07-12",18.6708,18.7577,18.6397,18.7267,72300.0],["2005-07-13",18.7267,18.7639,18.6086,18.6708,82500.0],["2005-07-14",18.7639,18.7888,18.5589,18.6645,128100.0],["2005-07-15",18.385,18.708,18.385,18.5714,58600.0],["2005-07-18",17.8571,17.9503,17.4906,17.8633,373400.0],["2005-07-19",17.9192,18.559,17.7639,18.4409,119000.0],["2005-07-20",18.3478,18.8012,18.3229,18.7329,69300.0],["2005-07-21",18.7267,18.7453,18.385,18.4782,143100.0],["2005-07-22",18.5217,18.7639,18.4782,18.7577,77400.0],["2005-07-25",18.7577,18.8198,18.3975,18.5652,66700.0],["2005-07-26",18.6335,18.6335,18.2111,18.6086,139300.0],["2005-07-27",18.6335,18.8509,18.5217,18.7763,148300.0],["2005-07-28",18.8136,19.0807,18.6583,19.0621,97000.0],["2005-07-29",19.0558,19.4037,19.0372,19.1304,155400.0],["2005-08-01",19.1676,19.3105,18.9006,18.9689,49000.0],["2005-08-02",19.0186,19.5279,18.9813,19.3229,66300.0],["2005-08-03",19.2795,19.5341,18.8447,19.4099,101100.0],["2005-08-04",19.2919,19.2919,18.7888,19.1242,158300.0],["2005-08-05",19.0931,19.1118,18.385,18.5403,101000.0],["2005-08-08",18.708,18.7515,18.4347,18.5031,65000.0],["2005-08-09",18.6521,19.118,18.6521,18.8074,102100.0],["2005-08-10",18.8819,19.2174,18.3602,18.4844,75000.0],["2005-08-11",18.4409,18.9689,18.3788,18.8012,104600.0],["2005-08-12",18.7204,18.9875,18.354,18.8198,56100.0],["2005-08-15",18.7142,19.2111,18.5093,19.0248,103600.0],["2005-08-16",18.944,18.944,18.3913,18.6335,83800.0],["2005-08-17",18.6335,18.7825,18.6024,18.6832,41800.0],["2005-08-18",18.6397,18.6397,18.4347,18.59,47500.0],["2005-08-19",18.5714,18.6708,18.4161,18.4782,38300.0],["2005-08-22",18.4409,18.6708,18.3229,18.5403,45900.0],["2005-08-23",18.5279,18.5652,18.1055,18.4223,73000.0],["2005-08-24",18.385,18.7701,18.3229,18.5217,73600.0],["2005-08-25",18.5652,18.6273,18.4099,18.4968,31300.0],["2005-08-26",18.503,18.503,17.9192,17.9813,92800.0],["2005-08-29",17.9751,18.1552,17.7639,18.1366,54600.0],["2005-08-30",18.0124,18.0683,17.8385,17.9316,36700.0],["2005-08-31",17.9689,18.149,17.5652,18.149,121900.0],["2005-09-01",18.0745,18.4534,18.0745,18.4285,72500.0],["2005-09-02",18.4347,18.4782,18.3788,18.4223,51900.0],["2005-09-06",18.5031,18.8509,18.4534,18.8012,118000.0],["2005-09-07",18.7639,18.8633,18.4968,18.8633,42700.0],["2005-09-08",18.7639,18.7888,18.5403,18.7267,34500.0],["2005-09-09",18.8322,18.8509,18.6583,18.8509,43300.0],["2005-09-12",18.7763,18.8509,18.5962,18.6211,72100.0],["2005-09-13",18.5403,18.8136,18.354,18.6211,37200.0],["2005-09-14",18.6852,18.6852,18.1433,18.1745,59900.0],["2005-09-15",18.2679,18.4859,18.1496,18.3115,79400.0],["2005-09-16",18.461,18.6852,18.3489,18.5793,153100.0],["2005-09-19",18.5295,18.6043,18.4485,18.5295,47500.0],["2005-09-20",18.5793,18.735,18.1932,18.1932,57500.0],["2005-09-21",18.1496,18.2368,17.5267,17.6264,205700.0],["2005-09-22",18.2804,18.5918,17.9752,18.2492,1153700.0],["2005-09-23",18.1994,18.8721,18.0748,18.6852,337300.0],["2005-09-26",18.7911,19.2956,18.7475,19.034,342600.0],["2005-09-27",18.9966,19.2084,18.6479,18.7475,2182900.0],["2005-09-28",18.6603,18.7973,18.6167,18.6852,301700.0],["2005-09-29",18.6603,19.0278,18.461,18.9468,109400.0],["2005-09-30",18.9717,18.9966,18.7226,18.8409,94000.0],["2005-10-03",18.8658,18.9344,18.6977,18.8347,90900.0],["2005-10-04",18.8596,19.1523,18.5544,18.6416,112900.0],["2005-10-05",18.6416,18.8409,18.0748,18.1309,102200.0],["2005-10-06",18.2306,18.6105,18.0998,18.3489,113000.0],["2005-10-07",18.4174,18.6043,18.1558,18.2306,87500.0],["2005-10-10",18.162,18.5482,18.1247,18.3613,73800.0],["2005-10-11",18.4423,18.6541,18.0312,18.0312,166700.0],["2005-10-12",17.9876,18.1122,17.6202,17.9129,157300.0],["2005-10-13",17.8506,18.2181,17.751,18.1433,119200.0],["2005-10-14",18.3676,18.5357,17.8942,18.4049,90900.0],["2005-10-17",18.4112,18.4423,17.7696,18.0998,95100.0],["2005-10-18",18.0748,18.0748,17.6762,17.7572,51800.0],["2005-10-19",17.6762,18.1434,17.4209,18.1247,124800.0],["2005-10-20",18.0686,18.3302,18.0562,18.2119,111500.0],["2005-10-21",18.1247,18.6852,18.1247,18.5669,132800.0],["2005-10-24",18.6292,18.9717,18.542,18.9717,54600.0],["2005-10-25",18.8721,19.0527,18.5544,18.816,82500.0],["2005-10-26",18.6852,19.0029,18.5606,18.7911,108700.0],["2005-10-27",18.7164,18.8845,18.6541,18.6541,122300.0],["2005-10-28",18.7475,19.115,18.6354,19.0901,122700.0],["2005-10-31",19.1337,19.6008,18.7786,18.9904,311100.0],["2005-11-01",18.8721,19.252,18.8721,19.0029,104300.0],["2005-11-02",18.9842,19.7378,18.9842,19.7067,94200.0],["2005-11-03",19.8001,19.8811,19.3703,19.3703,143400.0],["2005-11-04",19.5572,19.7503,19.389,19.744,102800.0],["2005-11-07",19.7752,20.0056,19.4949,19.688,78500.0],["2005-11-08",19.5572,19.8188,19.2831,19.4326,99000.0],["2005-11-09",19.4762,19.6319,19.3641,19.4887,62400.0],["2005-11-10",19.3703,19.6631,19.2271,19.5447,112200.0],["2005-11-11",19.5198,19.7503,19.47,19.5634,54000.0],["2005-11-14",19.6195,19.7004,19.4638,19.6195,70000.0],["2005-11-15",19.6195,19.6195,19.1959,19.3703,95800.0],["2005-11-16",19.3703,19.3703,19.1835,19.3081,56700.0],["2005-11-17",18.6852,18.8222,18.3177,18.4859,898700.0],["2005-11-18",18.6416,18.6416,17.9814,18.3738,339800.0],["2005-11-21",18.4049,18.816,18.1184,18.735,389100.0],["2005-11-22",18.6914,18.9904,18.5606,18.8347,89300.0],["2005-11-23",18.8098,18.9281,18.6354,18.7786,95800.0],["2005-11-25",18.8721,19.034,18.6665,18.9406,45300.0],["2005-11-28",18.9655,18.9655,18.5357,18.5606,93200.0],["2005-11-29",18.5171,18.897,18.4049,18.735,117100.0],["2005-11-30",18.7413,19.0651,18.7413,19.0589,206100.0],["2005-12-01",19.0589,19.3641,18.9717,19.3018,214200.0],["2005-12-02",19.1586,19.5883,19.1461,19.5572,161500.0],["2005-12-05",19.47,19.6195,19.1523,19.4949,163500.0],["2005-12-06",19.6195,19.6195,19.3392,19.4015,107700.0],["2005-12-07",18.8908,19.0465,18.4672,18.6852,538900.0],["2005-12-08",18.6665,18.9343,18.4112,18.6852,203400.0],["2005-12-09",18.8098,18.8347,18.6105,18.7288,106300.0],["2005-12-12",18.8472,18.953,18.7226,18.9406,137000.0],["2005-12-13",18.8409,19.5136,18.8285,19.1025,124600.0],["2005-12-14",19.2775,19.29,19.0525,19.2025,72300.0],["2005-12-15",19.0838,19.2962,18.7838,18.9088,143200.0],["2005-12-16",18.9588,19.09,18.7526,18.7526,280800.0],["2005-12-19",18.8651,18.8713,18.4401,18.5526,120000.0],["2005-12-20",18.5214,18.7401,18.4651,18.5339,191500.0],["2005-12-21",18.1277,18.6026,18.0965,18.5401,169100.0],["2005-12-22",18.6339,18.6339,18.2214,18.3652,116000.0],["2005-12-23",18.3652,18.4402,18.2589,18.3152,54300.0],["2005-12-27",18.4027,18.4214,18.1215,18.1215,80100.0],["2005-12-28",18.2589,18.3027,18.1215,18.2339,43900.0],["2005-12-29",18.1839,18.2339,18.1152,18.1402,59300.0],["2005-12-30",18.0277,18.059,17.809,17.959,76000.0],["2006-01-03",18.1277,18.2777,17.809,18.2277,155800.0],["2006-01-04",18.3089,18.5464,18.1777,18.4277,110100.0],["2006-01-05",18.5589,18.5839,18.3652,18.5526,87800.0],["2006-01-06",18.7088,18.9463,18.5526,18.9338,117100.0],["2006-01-09",18.9463,18.9525,18.7463,18.9463,117900.0],["2006-01-10",18.8651,18.9588,18.6339,18.7651,135800.0],["2006-01-11",18.6651,18.8838,18.6339,18.7713,194200.0],["2006-01-12",18.6838,18.8151,18.5589,18.6838,87200.0],["2006-01-13",18.7276,18.7463,18.6214,18.6838,64800.0],["2006-01-17",18.6026,18.6776,18.4839,18.5401,84100.0],["2006-01-18",18.4339,18.7151,18.4339,18.6714,88200.0],["2006-01-19",18.7901,18.7901,18.5651,18.7338,53600.0],["2006-01-20",18.9276,18.9276,18.2402,18.3464,103500.0],["2006-01-23",18.3714,18.4339,18.2902,18.3027,106000.0],["2006-01-24",18.4464,18.4464,18.2464,18.3089,109300.0],["2006-01-25",18.3902,18.4339,18.1652,18.2714,170100.0],["2006-01-26",18.3714,18.3839,18.1839,18.2777,114100.0],["2006-01-27",18.3277,18.4339,18.2402,18.3089,57600.0],["2006-01-30",18.3527,18.3714,18.034,18.1027,174600.0],["2006-01-31",18.084,18.2589,18.0152,18.2027,243400.0],["2006-02-01",18.2027,18.3027,18.1215,18.2089,100500.0],["2006-02-02",18.1652,18.1964,18.034,18.1152,253600.0],["2006-02-03",18.059,18.1902,17.9965,18.184,250100.0],["2006-02-06",18.1152,18.2777,18.0402,18.1902,130500.0],["2006-02-07",18.2339,18.3714,18.0965,18.1215,122900.0],["2006-02-08",18.2402,18.3339,18.0965,18.2339,68900.0],["2006-02-09",18.3589,18.4276,18.1589,18.2464,87500.0],["2006-02-10",18.2027,18.4152,18.1215,18.4089,97600.0],["2006-02-13",18.3027,18.4152,18.2402,18.3214,94300.0],["2006-02-14",18.4339,18.5901,18.3089,18.5026,145700.0],["2006-02-15",18.5589,18.6151,18.4026,18.6151,109600.0],["2006-02-16",18.6026,18.6901,18.5714,18.6339,86600.0],["2006-02-17",18.7213,18.9963,18.4839,18.5339,166000.0],["2006-02-21",18.5776,18.6026,18.2402,18.3089,111200.0],["2006-02-22",18.4027,18.5901,18.3902,18.4964,114100.0],["2006-02-23",18.4339,18.4776,18.2839,18.3152,64200.0],["2006-02-24",18.2777,18.3589,18.1339,18.2464,78900.0],["2006-02-27",18.2464,18.3964,18.1902,18.2027,144800.0],["2006-02-28",18.1964,18.2277,17.9028,18.034,202800.0],["2006-03-01",18.0777,18.2964,18.009,18.2839,63000.0],["2006-03-02",18.184,18.3089,18.0965,18.3089,62000.0],["2006-03-03",18.2402,18.2902,18.0277,18.0277,51500.0],["2006-03-06",18.0215,18.0652,17.9278,18.0027,69100.0],["2006-03-07",17.934,18.1027,17.909,18.0777,89100.0],["2006-03-08",18.109,18.2714,17.9527,18.2152,84100.0],["2006-03-09",18.2902,18.2902,18.0215,18.059,106900.0],["2006-03-10",18.0027,18.3964,17.9777,18.3902,136100.0],["2006-03-13",18.4089,18.5401,18.2902,18.4589,127800.0],["2006-03-14",18.3777,18.5401,18.2214,18.4839,63400.0],["2006-03-15",18.5717,18.8037,18.4149,18.7911,69900.0],["2006-03-16",18.8099,18.8099,18.5403,18.5654,56700.0],["2006-03-17",18.6595,18.7033,18.4964,18.6344,254900.0],["2006-03-20",18.5905,18.6783,18.4839,18.5654,44700.0],["2006-03-21",18.1892,18.4902,18.1767,18.1892,84800.0],["2006-03-22",18.2331,18.3459,18.0575,18.3271,114500.0],["2006-03-23",18.2456,18.3961,18.1704,18.3773,37200.0],["2006-03-24",18.3271,18.6344,18.277,18.6344,63900.0],["2006-03-27",18.6344,18.6344,18.4964,18.6093,33300.0],["2006-03-28",18.6281,18.7159,18.5278,18.5779,42200.0],["2006-03-29",18.6783,19.0294,18.4964,19.0294,88100.0],["2006-03-30",18.8099,18.8225,18.5215,18.672,117800.0],["2006-03-31",18.7472,19.1485,18.5403,18.9416,413400.0],["2006-04-03",18.9416,19.0231,18.8162,18.9291,308700.0],["2006-04-04",18.8914,19.0858,18.8287,19.0607,93500.0],["2006-04-05",19.1109,19.1422,18.904,18.9291,120000.0],["2006-04-06",18.8789,19.161,18.8789,19.1234,104700.0],["2006-04-07",19.1234,19.1736,18.8476,18.8476,95700.0],["2006-04-10",18.8852,19.1046,18.8225,18.9667,122700.0],["2006-04-11",18.9667,19.0168,18.7284,18.7849,132700.0],["2006-04-12",18.741,18.8476,18.5905,18.8476,56200.0],["2006-04-13",18.8601,19.0858,18.8099,19.0356,92800.0],["2006-04-17",18.9353,19.0733,18.7974,18.998,72100.0],["2006-04-18",19.0482,19.3178,19.0043,19.3178,91200.0],["2006-04-19",19.3868,19.4118,19.0545,19.2864,264200.0],["2006-04-20",19.2112,19.2802,18.904,19.1861,85500.0],["2006-04-21",19.4369,19.5122,19.1673,19.2739,147800.0],["2006-04-24",19.5937,20.0012,19.3429,19.4244,193000.0],["2006-04-25",19.4056,20.0639,19.3742,20.0326,166000.0],["2006-04-26",20.0576,20.3461,19.8257,20.2207,139200.0],["2006-04-27",20.089,20.5091,19.9323,20.3022,153000.0],["2006-04-28",20.2081,20.5091,20.1266,20.4401,86600.0],["2006-05-01",20.4401,20.622,20.2081,20.3022,102000.0],["2006-05-02",20.2771,20.6031,20.2019,20.5091,101900.0],["2006-05-03",20.6846,20.6846,20.1893,20.3711,87500.0],["2006-05-04",20.3273,20.5718,20.3273,20.5279,51600.0],["2006-05-05",20.5342,20.6909,20.4339,20.5843,88300.0],["2006-05-08",20.5279,20.6533,20.4652,20.5718,73200.0],["2006-05-09",20.5655,20.6157,20.4715,20.4715,55300.0],["2006-05-10",20.5091,20.5655,20.3273,20.3711,110300.0],["2006-05-11",20.321,20.4777,19.8257,19.8382,71100.0],["2006-05-12",20.089,20.089,19.4871,19.5184,123700.0],["2006-05-15",19.4369,19.7818,19.4056,19.6062,133900.0],["2006-05-16",19.6752,19.7567,19.4996,19.5561,58900.0],["2006-05-17",19.4432,19.4495,19.1548,19.4495,92100.0],["2006-05-18",19.462,19.6062,19.2802,19.3178,81200.0],["2006-05-19",19.3053,19.4934,19.0043,19.3993,67300.0],["2006-05-22",19.3115,19.8257,19.1297,19.5122,108800.0],["2006-05-23",19.5811,19.6501,18.9918,19.0106,100400.0],["2006-05-24",18.9792,19.9385,18.904,19.7379,150100.0],["2006-05-25",19.9322,19.9949,19.6752,19.9887,57200.0],["2006-05-26",19.9072,20.0138,19.788,19.9072,86500.0],["2006-05-30",19.9072,20.0639,19.6125,19.9072,176000.0],["2006-05-31",19.9573,20.2708,19.9072,20.2458,176700.0],["2006-06-01",20.3774,20.6909,20.2207,20.6721,133900.0],["2006-06-02",20.6909,20.8351,20.4589,20.6408,80100.0],["2006-06-05",20.5279,20.6282,20.0514,20.2646,167300.0],["2006-06-06",20.2332,20.4025,20.089,20.3084,174300.0],["2006-06-07",19.9072,20.484,19.8696,20.252,160300.0],["2006-06-08",20.2207,20.7285,20.0639,20.6094,176100.0],["2006-06-09",20.622,20.6847,20.3523,20.484,80800.0],["2006-06-12",20.4339,21.0483,20.0639,20.7285,319500.0],["2006-06-13",20.6972,21.2552,20.4715,20.4966,205800.0],["2006-06-14",20.3142,20.6915,20.1758,20.3456,220400.0],["2006-06-15",20.4399,20.7544,20.2827,20.6978,87400.0],["2006-06-16",20.7104,20.855,20.3833,20.7481,447700.0],["2006-06-19",20.9116,20.9116,20.6098,20.7104,114400.0],["2006-06-20",20.7607,21.0311,20.6538,20.723,102300.0],["2006-06-21",20.767,21.0311,20.767,20.8739,78000.0],["2006-06-22",20.8299,21.0689,20.8173,20.9808,87200.0],["2006-06-23",20.9054,20.9116,20.7544,20.8236,68400.0],["2006-06-26",20.9305,21.0689,20.8173,21.0186,56200.0],["2006-06-27",21.0689,21.0689,20.4714,20.528,116800.0],["2006-06-28",20.6286,20.6475,20.4085,20.4777,172600.0],["2006-06-29",20.5154,20.8487,20.333,20.8299,192000.0],["2006-06-30",20.8676,20.9242,20.5532,20.6852,146300.0],["2006-07-03",20.6475,21.3142,20.6475,21.3142,107800.0],["2006-07-05",21.2198,21.2198,20.7104,20.7733,130200.0],["2006-07-06",20.855,20.9054,20.3582,20.4211,164900.0],["2006-07-07",20.3708,20.4274,20.2513,20.3393,243200.0],["2006-07-10",20.3393,20.6727,20.3393,20.5846,103200.0],["2006-07-11",20.5091,20.8236,20.4148,20.7733,115000.0],["2006-07-12",20.723,20.7922,20.4085,20.4148,78800.0],["2006-07-13",20.3708,20.4211,19.9242,20.0186,94800.0],["2006-07-14",19.9683,20.1884,19.8991,19.9179,116500.0],["2006-07-17",19.962,20.3142,19.9054,20.2764,104300.0],["2006-07-18",20.3708,20.7984,20.3079,20.7293,105300.0],["2006-07-19",20.1569,20.7355,20.0563,20.4022,767000.0],["2006-07-20",20.3771,20.4714,20.0563,20.4085,395100.0],["2006-07-21",20.333,20.7167,20.05,20.0878,330700.0],["2006-07-24",20.5972,20.8991,20.44,20.7984,353100.0],["2006-07-25",20.8802,21.5846,20.7607,21.4714,510800.0],["2006-07-26",21.3833,21.5343,21.1695,21.377,179900.0],["2006-07-27",21.5091,21.7041,21.4085,21.6475,266000.0],["2006-07-28",21.6978,22.6412,21.6915,22.289,315400.0],["2006-07-31",22.138,22.3204,21.9305,22.0751,187200.0],["2006-08-01",22.0123,22.2827,21.8236,22.1066,128300.0],["2006-08-02",22.2701,22.2701,22.0123,22.1632,122800.0],["2006-08-03",22.0814,22.2764,21.8928,22.1632,131900.0],["2006-08-04",22.3016,22.484,21.8173,22.138,121800.0],["2006-08-07",21.9997,22.094,21.8676,22.0689,100000.0],["2006-08-08",22.0688,22.2701,21.8173,21.9242,135900.0],["2006-08-09",22.0689,22.2261,21.7167,21.7418,132400.0],["2006-08-10",21.6097,22.2009,21.5594,22.094,147700.0],["2006-08-11",22.05,22.1569,21.7733,21.9997,112000.0],["2006-08-14",22.1255,22.2638,21.8865,21.9431,88900.0],["2006-08-15",22.138,22.289,22.094,22.2135,65600.0],["2006-08-16",22.3079,22.4965,22.2575,22.4525,59900.0],["2006-08-17",22.4902,22.7418,22.4085,22.6852,94900.0],["2006-08-18",22.7418,22.7418,22.4651,22.5846,56900.0],["2006-08-21",22.4651,22.6412,22.3833,22.4399,61300.0],["2006-08-22",22.484,22.5972,22.3645,22.4714,51900.0],["2006-08-23",22.4839,22.5154,22.0248,22.2827,72300.0],["2006-08-24",22.2764,22.3079,21.9494,22.1255,153700.0],["2006-08-25",22.1569,22.1569,21.8802,22.0122,203600.0],["2006-08-28",21.9431,22.138,21.9431,22.0751,71000.0],["2006-08-29",22.0437,22.1946,22.006,22.1632,199800.0],["2006-08-30",22.2198,22.3204,22.0814,22.2072,81000.0],["2006-08-31",22.2953,22.3267,22.1569,22.1883,121000.0],["2006-09-01",22.333,22.333,22.0877,22.094,68300.0],["2006-09-05",22.0311,22.3267,22.0311,22.2638,106300.0],["2006-09-06",22.1884,22.1946,21.767,21.767,154000.0],["2006-09-07",21.7544,21.8047,21.4903,21.5469,95300.0],["2006-09-08",21.528,21.572,21.3645,21.4462,99600.0],["2006-09-11",21.3079,21.4148,21.2261,21.2953,117100.0],["2006-09-12",21.1821,21.6852,21.1821,21.4902,238300.0],["2006-09-13",21.6542,21.6669,21.4966,21.6038,69200.0],["2006-09-14",21.5092,21.6164,21.4272,21.5407,97800.0],["2006-09-15",21.6542,21.7615,21.5785,21.7362,589500.0],["2006-09-18",21.6669,21.9444,21.5596,21.8813,143900.0],["2006-09-19",21.8813,21.9444,21.4776,21.8561,162300.0],["2006-09-20",21.8813,22.2219,21.8561,22.0769,144100.0],["2006-09-21",22.121,22.2346,21.8246,21.8498,159000.0],["2006-09-22",21.8056,21.9192,21.4146,21.5092,131700.0],["2006-09-25",21.4524,21.6542,21.4524,21.629,178900.0],["2006-09-26",21.6858,21.7678,21.6101,21.7615,288100.0],["2006-09-27",21.7173,21.8876,21.6795,21.7741,93300.0],["2006-09-28",21.8813,21.9192,21.6542,21.8687,78700.0],["2006-09-29",21.9444,21.9507,21.4524,21.4713,141500.0],["2006-10-02",21.5596,21.5975,20.9667,21.1623,195800.0],["2006-10-03",21.0613,21.301,20.9541,21.301,136900.0],["2006-10-04",21.3199,21.7552,21.1118,21.7552,135500.0],["2006-10-05",21.8119,21.8119,21.5912,21.6858,82800.0],["2006-10-06",21.7047,21.7047,21.3136,21.3452,60800.0],["2006-10-09",21.3767,21.7425,21.2127,21.7425,97900.0],["2006-10-10",21.8182,21.9066,21.6101,21.9066,209800.0],["2006-10-11",21.9192,21.9192,21.6416,21.7993,107200.0],["2006-10-12",21.9507,22.1526,21.8183,22.1526,140000.0],["2006-10-13",22.2346,22.3102,22.1021,22.2472,109800.0],["2006-10-16",22.3039,22.3166,22.1589,22.2724,93700.0],["2006-10-17",22.1526,22.1904,22.0327,22.1715,92600.0],["2006-10-18",22.1715,22.2409,22.039,22.0958,152800.0],["2006-10-19",22.1084,22.2219,22.0769,22.1084,164400.0],["2006-10-20",22.1715,22.1715,21.8309,21.9002,172900.0],["2006-10-23",21.9507,21.9949,21.6921,21.8624,148200.0],["2006-10-24",21.8813,21.9822,21.7047,21.8687,118500.0],["2006-10-25",21.957,21.9633,21.6921,21.8813,101200.0],["2006-10-26",21.875,22.203,21.8246,22.1715,130500.0],["2006-10-27",22.0706,22.2346,22.0579,22.2093,119600.0],["2006-10-30",22.2346,22.2409,22.0706,22.1715,132800.0],["2006-10-31",21.9129,22.1462,21.8372,21.8813,178300.0],["2006-11-01",21.9886,22.0201,21.4272,21.5596,165200.0],["2006-11-02",21.4587,21.6101,21.3767,21.4713,98600.0],["2006-11-03",21.5659,21.6984,21.4398,21.5975,102100.0],["2006-11-06",21.629,21.7741,21.4776,21.7299,81200.0],["2006-11-07",21.6921,21.9759,21.6921,21.7741,55700.0],["2006-11-08",21.7426,22.039,21.6984,21.9444,109000.0],["2006-11-09",21.9633,21.9633,21.5092,21.629,64600.0],["2006-11-10",21.5723,21.6921,21.547,21.6921,98400.0],["2006-11-13",21.6984,21.8624,21.5975,21.7615,77300.0],["2006-11-14",21.7615,21.9886,21.6543,21.9507,132100.0],["2006-11-15",21.9886,22.2346,21.9381,22.2346,142200.0],["2006-11-16",22.2535,22.2661,22.1147,22.2598,83000.0],["2006-11-17",22.1778,22.2598,21.9633,22.1084,83400.0],["2006-11-20",22.1336,22.1336,22.0327,22.0706,56300.0],["2006-11-21",22.0769,22.0769,21.9129,21.9318,68700.0],["2006-11-22",22.0138,22.0138,21.7362,21.7362,55500.0],["2006-11-24",21.6921,21.7615,21.629,21.629,170600.0],["2006-11-27",21.5533,21.5849,20.6892,20.6892,672800.0],["2006-11-28",20.6576,21.0172,20.5252,20.9541,311000.0],["2006-11-29",21.0424,21.32,21.0046,21.2569,312500.0],["2006-11-30",21.2569,21.4461,21.0992,21.383,253800.0],["2006-12-01",21.4146,21.4335,21.1938,21.4019,241500.0],["2006-12-04",21.3956,21.6921,21.383,21.6479,166100.0],["2006-12-05",21.6669,21.711,21.5155,21.6479,83800.0],["2006-12-06",21.6416,21.6416,21.5407,21.5786,84500.0],["2006-12-07",21.6353,21.6732,21.4524,21.5155,67800.0],["2006-12-08",21.547,21.6038,21.4966,21.5849,124200.0],["2006-12-11",21.5659,21.6732,21.5407,21.6416,135900.0],["2006-12-12",21.6921,21.7047,21.4398,21.5218,148200.0],["2006-12-13",21.6629,21.7705,21.4161,21.511,166600.0],["2006-12-14",21.5933,21.6882,21.5237,21.5933,144500.0],["2006-12-15",21.6439,21.954,21.587,21.7768,217600.0],["2006-12-18",21.8401,21.8401,21.549,21.6123,83200.0],["2006-12-19",21.549,21.7452,21.5237,21.6629,189500.0],["2006-12-20",21.6503,21.7958,21.6376,21.7832,111300.0],["2006-12-21",21.8338,21.9034,21.53,21.7515,148800.0],["2006-12-22",21.8148,21.8148,21.492,21.5427,73600.0],["2006-12-26",21.4857,21.7515,21.4857,21.7262,204400.0],["2006-12-27",21.7705,22.1439,21.6819,22.0743,101100.0],["2006-12-28",22.0047,22.1502,21.8971,21.9351,48100.0],["2006-12-29",21.8654,21.992,21.8085,21.8401,116100.0],["2007-01-03",21.9793,22.2705,21.7262,22.1945,478300.0],["2007-01-04",22.2008,22.3084,22.0743,22.2198,248000.0],["2007-01-05",22.1565,22.1565,21.7642,21.8401,261300.0],["2007-01-08",21.8085,21.8464,21.3085,21.6756,332900.0],["2007-01-09",21.6566,21.6629,21.2705,21.5427,128100.0],["2007-01-10",21.3971,21.5996,21.3528,21.4731,91100.0],["2007-01-11",21.4667,21.7515,21.4414,21.6692,91200.0],["2007-01-12",21.6756,21.7262,21.4667,21.5617,184200.0],["2007-01-16",21.53,21.6819,21.106,21.1376,273300.0],["2007-01-17",21.0744,21.144,20.9478,21.0554,147100.0],["2007-01-18",20.9921,21.0237,20.5934,20.6693,258500.0],["2007-01-19",20.6124,20.7389,20.4098,20.625,119000.0],["2007-01-22",20.5934,20.5997,20.3655,20.4478,136900.0],["2007-01-23",20.4225,20.5554,20.3655,20.4098,180800.0],["2007-01-24",20.4921,21.3718,20.4795,21.3528,298200.0],["2007-01-25",21.3908,21.4034,21.0807,21.2516,312800.0],["2007-01-26",21.2452,21.5363,21.0554,21.4351,163400.0],["2007-01-29",21.3655,21.6692,21.3148,21.3845,166100.0],["2007-01-30",21.3591,21.7515,21.3085,21.7072,275200.0],["2007-01-31",21.7199,22.2515,21.6629,22.1502,779000.0],["2007-02-01",22.1502,22.1502,21.8971,21.973,560800.0],["2007-02-02",22.0553,22.1059,21.6503,22.0806,298000.0],["2007-02-05",21.992,22.0047,21.6313,21.9667,291800.0],["2007-02-06",21.9097,22.1502,21.8781,22.1376,223000.0],["2007-02-07",22.1439,22.5046,22.049,22.5046,374900.0],["2007-02-08",22.4667,22.5173,22.3084,22.3844,158800.0],["2007-02-09",22.3464,22.435,21.9857,22.1565,141900.0],["2007-02-12",22.1819,22.1819,21.973,22.1565,99200.0],["2007-02-13",22.2515,22.2895,21.9983,22.049,134900.0],["2007-02-14",22.0553,22.1439,21.7642,21.9224,139200.0],["2007-02-15",21.9857,22.0933,21.6882,22.049,137600.0],["2007-02-16",22.1502,22.5932,22.1122,22.5489,399700.0],["2007-02-20",22.5236,22.9729,22.4603,22.6628,293200.0],["2007-02-21",22.6059,22.7641,22.5299,22.6692,118000.0],["2007-02-22",22.6502,22.859,22.5173,22.859,185700.0],["2007-02-23",22.8527,22.8527,22.5426,22.6059,125600.0],["2007-02-26",22.7388,22.7388,22.4034,22.4477,125100.0],["2007-02-27",22.2831,22.3717,21.6756,21.7515,256800.0],["2007-02-28",21.7768,22.1502,21.4731,22.0047,261900.0],["2007-03-01",21.8022,22.1945,21.5427,21.9983,245000.0],["2007-03-02",21.8464,22.0933,21.8338,21.9161,255400.0],["2007-03-05",21.8085,22.049,21.6692,21.7768,514900.0],["2007-03-06",21.8844,22.6122,21.7895,22.4477,265300.0],["2007-03-07",22.4097,23.1438,22.2958,22.7958,522200.0],["2007-03-08",22.935,22.9413,22.5489,22.5996,363300.0],["2007-03-09",22.7831,22.7894,22.4224,22.6249,132500.0],["2007-03-12",22.4097,22.5046,22.2705,22.3781,366400.0],["2007-03-13",22.2831,22.397,21.9604,22.0553,524900.0],["2007-03-14",22.0318,22.527,21.962,22.3747,303400.0],["2007-03-15",22.4128,22.781,22.3556,22.7112,223900.0],["2007-03-16",22.654,22.8572,22.4572,22.635,617400.0],["2007-03-19",22.8445,23.0794,22.7048,23.0032,504800.0],["2007-03-20",23.0159,23.3144,22.9651,23.0159,260900.0],["2007-03-21",22.9842,23.5493,22.7429,23.5493,223300.0],["2007-03-22",23.4604,23.562,23.1747,23.3842,196200.0],["2007-03-23",22.8889,23.2001,22.8762,23.0032,204900.0],["2007-03-26",22.9651,23.0413,22.7747,23.0286,173200.0],["2007-03-27",23.0032,23.0286,22.8128,22.8699,174300.0],["2007-03-28",22.7366,22.9143,22.4635,22.5143,172300.0],["2007-03-29",22.6794,22.908,22.2985,22.4953,276600.0],["2007-03-30",22.4509,22.5524,22.0064,22.0572,413200.0],["2007-04-02",22.1842,22.1842,21.6889,21.727,356300.0],["2007-04-03",21.6762,21.9112,21.6762,21.835,442600.0],["2007-04-04",21.7842,21.8858,21.6635,21.8159,238000.0],["2007-04-05",21.7778,21.8096,21.5874,21.6889,168200.0],["2007-04-09",21.6445,21.6889,21.3842,21.4858,149700.0],["2007-04-10",21.4604,21.6826,21.4604,21.5747,118400.0],["2007-04-11",21.6254,21.6762,21.2508,21.3143,206600.0],["2007-04-12",21.2762,21.435,21.0858,21.4286,102900.0],["2007-04-13",21.3969,21.5874,21.2064,21.5874,353400.0],["2007-04-16",21.6382,22.0128,21.5874,21.9683,206400.0],["2007-04-17",21.9429,22.0001,21.7207,21.8921,92900.0],["2007-04-18",21.7715,21.9175,21.6318,21.7143,147200.0],["2007-04-19",21.5873,21.8413,21.054,21.727,211300.0],["2007-04-20",22.254,22.254,21.727,21.8667,209400.0],["2007-04-23",21.7651,21.8667,21.6699,21.7524,199900.0],["2007-04-24",21.7524,21.8413,21.6508,21.708,195200.0],["2007-04-25",21.835,22.0318,21.5874,21.9937,311500.0],["2007-04-26",21.9937,22.4635,21.8667,22.3937,332300.0],["2007-04-27",22.2858,22.4191,22.2223,22.2731,194300.0],["2007-04-30",22.2604,22.2667,21.9493,22.0254,304100.0],["2007-05-01",22.0128,22.2731,21.9048,22.1461,258400.0],["2007-05-02",22.0889,22.4064,22.0508,22.3175,165500.0],["2007-05-03",22.3556,22.4128,22.2223,22.3556,105600.0],["2007-05-04",22.381,22.7556,22.3366,22.6286,238600.0],["2007-05-07",22.6286,22.7112,22.4953,22.5524,165600.0],["2007-05-08",22.4381,22.6286,22.3429,22.6286,154300.0],["2007-05-09",22.5207,22.8001,22.381,22.7048,155400.0],["2007-05-10",22.5842,22.5842,22.1842,22.254,200300.0],["2007-05-11",22.2604,22.6731,22.2413,22.5461,208500.0],["2007-05-14",22.5016,22.5016,22.1969,22.2477,239800.0],["2007-05-15",22.1842,22.4318,21.9874,22.0382,249000.0],["2007-05-16",22.0635,22.2667,21.981,22.2667,112600.0],["2007-05-17",22.1651,22.2223,21.9556,22.0127,116600.0],["2007-05-18",22.0381,22.0381,21.6889,21.8731,163400.0],["2007-05-21",21.8159,22.3937,21.6953,22.1778,393900.0],["2007-05-22",22.127,22.4064,22.0889,22.3239,147500.0],["2007-05-23",22.3112,22.4889,22.1524,22.1905,158200.0],["2007-05-24",22.1651,22.3556,21.9302,22.0445,203400.0],["2007-05-25",22.0508,22.1588,21.8794,21.9874,161600.0],["2007-05-29",22.0508,22.1588,21.9874,22.1334,159100.0],["2007-05-30",21.9746,22.2477,21.9175,22.2477,172500.0],["2007-05-31",22.2477,22.2667,21.9048,21.9937,222000.0],["2007-06-01",21.9747,22.3366,21.9747,22.2794,182500.0],["2007-06-04",22.2223,22.2794,21.8731,22.2731,162300.0],["2007-06-05",22.1969,22.2794,21.854,21.9429,142400.0],["2007-06-06",21.8096,21.8223,21.6001,21.7778,176400.0],["2007-06-07",21.6826,21.7207,21.2826,21.2889,188800.0],["2007-06-08",21.2318,21.5429,20.9905,21.4667,196700.0],["2007-06-11",21.4032,21.6254,21.2699,21.5747,152300.0],["2007-06-12",21.454,21.4985,21.0667,21.1239,109200.0],["2007-06-13",21.181,21.5683,21.0286,21.4604,277200.0],["2007-06-14",21.4921,21.7397,21.4032,21.6953,238200.0],["2007-06-15",22.0127,22.2921,21.7969,22.0699,550400.0],["2007-06-18",22.0445,22.2731,21.8286,21.981,243800.0],["2007-06-19",21.8477,22.0953,21.7715,22.0001,173100.0],["2007-06-20",22.0128,22.0255,21.6191,21.6382,129700.0],["2007-06-21",21.5366,21.6381,21.3524,21.4413,126300.0],["2007-06-22",21.3524,21.7715,21.0413,21.1239,346100.0],["2007-06-25",21.0667,21.3334,20.8064,20.9588,186500.0],["2007-06-26",20.9778,21.1683,20.8699,21.0223,152300.0],["2007-06-27",20.8889,21.308,20.7175,21.2572,142900.0],["2007-06-28",21.3016,21.5683,21.1366,21.3842,168300.0],["2007-06-29",21.3588,21.5493,20.781,20.8,349500.0],["2007-07-02",20.8635,21.181,20.6985,21.0604,252900.0],["2007-07-03",21.0604,21.1937,20.9842,21.054,97500.0],["2007-07-05",21.0286,21.1429,20.7874,20.9397,105300.0],["2007-07-06",20.8953,20.9651,20.7937,20.8572,85300.0],["2007-07-09",20.8699,20.8826,20.654,20.8127,156300.0],["2007-07-10",20.6413,20.7747,20.1588,20.2413,489600.0],["2007-07-11",20.2413,20.2604,19.9048,20.0064,188000.0],["2007-07-12",19.9493,20.7239,19.9493,20.7048,278800.0],["2007-07-13",20.6223,20.6223,20.2794,20.4127,162900.0],["2007-07-16",20.3556,20.3746,19.9429,20.0381,157500.0],["2007-07-17",20.0318,20.2794,20.0127,20.0762,71800.0],["2007-07-18",20.0826,20.0826,19.5239,19.8794,230200.0],["2007-07-19",19.9048,20.508,19.8413,20.3112,360200.0],["2007-07-20",20.2667,20.4762,19.7461,19.854,433500.0],["2007-07-23",19.8921,19.9493,19.5175,19.5683,336900.0],["2007-07-24",19.5175,19.981,18.8254,18.908,470100.0],["2007-07-25",18.9207,19.3016,18.6731,18.927,378000.0],["2007-07-26",18.6604,19.1556,18.2667,18.6159,473200.0],["2007-07-27",18.5397,18.8699,18.2921,18.5207,380300.0],["2007-07-30",18.508,18.6032,18.1334,18.4191,326300.0],["2007-07-31",18.5715,18.8064,17.9746,17.981,476500.0],["2007-08-01",18.0,18.3366,17.5873,18.2032,370000.0],["2007-08-02",18.2032,18.6223,17.9937,18.4127,642200.0],["2007-08-03",18.4127,18.5842,17.8223,17.8921,575300.0],["2007-08-06",18.5524,19.2064,18.0826,19.0985,778400.0],["2007-08-07",18.9524,20.2731,18.781,19.9746,1037000.0],["2007-08-08",20.1397,21.7778,19.854,20.8889,945600.0],["2007-08-09",20.5334,21.7016,20.2794,21.0794,1028300.0],["2007-08-10",20.7048,21.3842,20.4064,20.8572,746600.0],["2007-08-13",21.0223,21.0223,19.8858,19.8921,783200.0],["2007-08-14",19.8921,20.0762,19.581,19.7588,264300.0],["2007-08-15",19.727,20.6731,19.6064,20.0191,401000.0],["2007-08-16",20.0254,20.9778,19.5175,20.4953,1059600.0],["2007-08-17",21.2064,21.6001,20.635,21.2635,798300.0],["2007-08-20",21.3969,21.454,20.6413,21.0667,276600.0],["2007-08-21",21.035,21.5937,20.9524,21.5366,341500.0],["2007-08-22",21.6826,21.7778,21.0858,21.6128,413200.0],["2007-08-23",21.7588,21.7588,21.0794,21.2509,235600.0],["2007-08-24",21.308,21.7588,20.7937,21.3524,192900.0],["2007-08-27",21.2128,21.3905,20.9334,21.2191,232700.0],["2007-08-28",21.0667,21.181,20.8254,20.9461,250400.0],["2007-08-29",21.0477,21.5874,20.8508,21.5556,226400.0],["2007-08-30",21.3016,21.5874,21.0794,21.2381,154800.0],["2007-08-31",21.5366,21.6127,21.0794,21.4413,155600.0],["2007-09-04",21.3905,21.581,20.9715,21.3397,196700.0],["2007-09-05",21.2699,21.5556,20.9143,20.9842,180300.0],["2007-09-06",21.0286,21.3016,20.8064,21.2381,159600.0],["2007-09-07",20.9397,20.9397,20.5397,20.5842,224500.0],["2007-09-10",20.6096,20.7239,19.9873,20.3746,152500.0],["2007-09-11",20.4508,21.1112,20.4191,21.0667,166100.0],["2007-09-12",21.1005,21.1005,20.4952,20.5271,263400.0],["2007-09-13",20.6418,20.8902,20.3869,20.6545,217400.0],["2007-09-14",20.4061,20.8648,20.234,20.7883,149400.0],["2007-09-17",20.7055,21.3171,20.7055,21.1897,388300.0],["2007-09-18",21.2598,22.4256,21.1451,22.381,363700.0],["2007-09-19",22.4575,22.9353,22.4511,22.5785,401400.0],["2007-09-20",22.4893,22.5212,21.9669,22.2536,248500.0],["2007-09-21",22.4129,22.4575,21.8204,21.9414,595100.0],["2007-09-24",21.8905,22.2855,21.3426,21.3935,314800.0],["2007-09-25",21.3935,21.4063,21.0304,21.2088,198700.0],["2007-09-26",21.2661,21.6611,21.0495,21.2343,282900.0],["2007-09-27",21.2852,21.4764,21.1642,21.3872,200600.0],["2007-09-28",21.3298,21.3426,20.8648,21.126,309200.0],["2007-10-01",21.075,21.47,20.9285,21.3553,339600.0],["2007-10-02",21.3935,22.1772,21.3935,22.1517,287000.0],["2007-10-03",22.1389,22.3428,21.6866,21.8268,330900.0],["2007-10-04",21.9542,22.1899,21.7248,21.865,184900.0],["2007-10-05",22.0943,22.2855,21.9478,22.1517,208300.0],["2007-10-08",22.0561,22.2982,21.8459,22.1007,181800.0],["2007-10-09",22.1198,22.2982,21.7631,22.2409,178500.0],["2007-10-10",22.1517,22.3046,21.8905,22.2664,178600.0],["2007-10-11",22.2982,22.3237,21.8204,22.037,269700.0],["2007-10-12",22.0243,22.2982,22.0243,22.1262,114300.0],["2007-10-15",22.088,22.2345,21.3808,21.5146,196200.0],["2007-10-16",21.4127,21.47,20.7119,20.7565,248100.0],["2007-10-17",20.9985,21.0431,20.3041,20.6099,303100.0],["2007-10-18",20.4443,20.9221,20.2914,20.4124,203700.0],["2007-10-19",20.406,20.4698,19.6352,19.6352,291100.0],["2007-10-22",19.6352,20.1512,19.2593,20.1002,410200.0],["2007-10-23",20.1448,20.1448,19.3676,19.6479,423000.0],["2007-10-24",18.8579,19.6224,18.533,19.3612,671800.0],["2007-10-25",19.3485,19.6352,18.8579,19.0809,480600.0],["2007-10-26",19.2848,19.8964,18.9917,19.8518,225700.0],["2007-10-29",19.9091,19.9983,19.4186,19.7244,295300.0],["2007-10-30",19.6224,20.3296,19.6224,20.1894,395400.0],["2007-10-31",20.3105,20.9603,20.164,20.5908,580200.0],["2007-11-01",20.2977,20.6418,19.4823,19.6224,448100.0],["2007-11-02",19.8263,20.1385,19.0299,19.2465,497900.0],["2007-11-05",18.9471,19.3676,18.7114,19.2529,286500.0],["2007-11-06",19.272,19.6798,19.0809,19.6415,296600.0],["2007-11-07",19.3357,19.6161,18.7687,18.8133,395000.0],["2007-11-08",18.9535,19.5205,18.6859,19.2657,384800.0],["2007-11-09",18.9726,19.9282,18.7369,19.6352,373600.0],["2007-11-12",19.6543,20.6354,19.6352,20.0429,283100.0],["2007-11-13",20.1895,20.8329,20.0493,20.7692,237000.0],["2007-11-14",20.8456,21.024,20.2977,20.4124,177700.0],["2007-11-15",20.2723,20.4889,19.2848,19.5906,308000.0],["2007-11-16",19.6415,19.7945,19.1128,19.5524,299000.0],["2007-11-19",19.3103,19.3103,18.412,18.6413,377000.0],["2007-11-20",18.6031,19.7817,18.5649,19.272,639000.0],["2007-11-21",19.1956,20.1448,18.8006,19.6925,497700.0],["2007-11-23",19.8836,20.2531,19.6861,19.9346,143200.0],["2007-11-26",19.8454,19.8518,18.8579,18.9153,328200.0],["2007-11-27",18.9344,19.5205,18.9344,19.1574,319100.0],["2007-11-28",19.444,20.2914,19.4058,20.2723,414100.0],["2007-11-29",20.1958,20.234,19.7499,19.8964,216000.0],["2007-11-30",20.2213,20.8711,20.1894,20.4761,401400.0],["2007-12-03",20.4315,20.68,20.0493,20.0557,252700.0],["2007-12-04",19.9219,20.0811,19.5651,19.7435,128200.0],["2007-12-05",20.0811,20.3296,19.9091,20.3169,240000.0],["2007-12-06",20.2277,21.0113,19.8454,20.9922,413100.0],["2007-12-07",21.0113,21.0113,20.1831,20.3041,327700.0],["2007-12-10",20.3041,20.731,20.1958,20.4952,358400.0],["2007-12-11",20.559,20.6227,19.2147,19.2338,429700.0],["2007-12-12",18.7956,20.0623,18.7444,18.9939,646600.0],["2007-12-13",18.7892,18.9299,18.4629,18.8979,284500.0],["2007-12-14",18.6164,18.8979,18.4565,18.4629,278300.0],["2007-12-17",18.3094,18.7444,18.271,18.271,373000.0],["2007-12-18",18.4949,18.9235,18.1878,18.8084,551200.0],["2007-12-19",18.802,19.1347,18.4821,18.642,519000.0],["2007-12-20",18.8724,19.0195,18.0279,18.5013,706800.0],["2007-12-21",18.642,19.1922,18.5845,19.1794,728000.0],["2007-12-24",19.1858,19.5825,19.1218,19.5441,177600.0],["2007-12-26",19.2562,19.9151,19.1602,19.7744,353900.0],["2007-12-27",19.6017,19.8128,18.8852,18.9043,366900.0],["2007-12-28",18.9491,19.3202,18.5077,18.5205,568100.0],["2007-12-31",18.6165,19.1155,18.5205,18.802,575100.0],["2008-01-02",18.706,18.9811,17.8871,18.1558,778600.0],["2008-01-03",18.2326,18.4245,17.8552,17.8552,647200.0],["2008-01-04",17.7208,17.7656,17.0683,17.2794,570400.0],["2008-01-07",17.3945,17.804,17.0491,17.4393,524400.0],["2008-01-08",17.5289,17.6888,16.4733,16.5245,556500.0],["2008-01-09",16.5245,16.9147,15.7952,16.5565,704900.0],["2008-01-10",16.3006,17.1706,16.179,16.9531,529900.0],["2008-01-11",16.7228,17.305,16.5565,16.8316,408100.0],["2008-01-14",17.0235,17.1259,16.7612,16.9659,370100.0],["2008-01-15",16.6972,16.7164,16.0831,16.2686,483900.0],["2008-01-16",15.2898,16.4285,15.277,16.0511,838500.0],["2008-01-17",16.1087,16.3134,15.2706,15.2962,606300.0],["2008-01-18",15.2898,15.5777,14.4134,14.7396,690400.0],["2008-01-22",14.0487,15.7888,14.0487,15.4625,803400.0],["2008-01-23",15.1299,17.0043,14.8868,16.9595,1124900.0],["2008-01-24",17.0427,17.5801,16.8124,17.4457,834400.0],["2008-01-25",17.6185,18.642,17.4841,17.6888,756100.0],["2008-01-28",17.5481,18.175,16.7548,17.9127,685900.0],["2008-01-29",17.9831,18.3286,17.7912,18.0087,557500.0],["2008-01-30",17.9255,17.9255,17.0875,17.305,997100.0],["2008-01-31",16.9915,18.5973,16.7292,18.3925,803600.0],["2008-02-01",18.4565,19.1538,18.4117,19.0963,469900.0],["2008-02-04",19.0579,19.141,17.868,17.9959,500600.0],["2008-02-05",17.6248,18.1174,17.4393,17.4649,537800.0],["2008-02-06",17.6441,18.0343,17.1451,17.4457,324500.0],["2008-02-07",17.3818,18.2326,17.2794,18.0535,414900.0],["2008-02-08",18.0791,18.367,17.4585,17.9319,352200.0],["2008-02-11",17.9767,18.0343,17.4329,17.4521,204000.0],["2008-02-12",17.6185,18.0983,17.3882,17.6504,301700.0],["2008-02-13",17.8616,18.0087,17.4073,17.9959,170600.0],["2008-02-14",18.0727,18.0727,17.3306,17.369,281600.0],["2008-02-15",17.5481,17.5737,16.9851,17.5033,432300.0],["2008-02-19",17.7016,17.8232,17.0043,17.0619,317400.0],["2008-02-20",16.9595,17.7656,16.9531,17.7336,231000.0],["2008-02-21",17.8935,18.0535,17.1962,17.2666,465800.0],["2008-02-22",17.2602,17.3882,16.5693,17.2858,763100.0],["2008-02-25",17.2538,17.5097,16.7548,17.2538,488500.0],["2008-02-26",17.1003,17.401,16.9147,17.2282,648700.0],["2008-02-27",17.0043,17.5225,16.7932,17.3498,384400.0],["2008-02-28",17.2474,17.4521,17.0747,17.2858,422300.0],["2008-02-29",17.0427,17.4137,16.806,16.8891,522700.0],["2008-03-03",16.87,17.1962,16.6397,16.9211,454700.0],["2008-03-04",16.71,16.9211,16.275,16.7484,572400.0],["2008-03-05",16.8316,17.4713,16.6652,16.8188,594700.0],["2008-03-06",16.742,16.7996,16.3518,16.4157,279000.0],["2008-03-07",16.2686,17.0299,16.1726,16.6333,275000.0],["2008-03-10",16.6908,16.9531,16.4605,16.6333,228100.0],["2008-03-11",17.1323,18.0215,16.7356,18.0087,486200.0],["2008-03-12",18.0535,18.8915,17.6632,17.6632,619100.0],["2008-03-13",17.5058,18.2513,17.1652,18.2384,420600.0],["2008-03-14",18.4312,18.4312,17.6729,18.0199,705500.0],["2008-03-17",17.5444,18.4312,17.0881,18.1163,544100.0],["2008-03-18",18.4698,19.2667,18.1292,19.2345,553400.0],["2008-03-19",19.2152,19.2795,18.624,18.624,522300.0],["2008-03-20",18.8554,19.4787,18.3734,19.4787,1326200.0],["2008-03-24",19.4145,20.2178,18.9325,19.588,601300.0],["2008-03-25",18.5469,19.3502,18.0456,19.0739,774400.0],["2008-03-26",18.8039,19.1638,18.7654,19.016,508400.0],["2008-03-27",19.106,19.3116,18.6176,18.8296,322800.0],["2008-03-28",18.8168,18.9518,18.2063,18.2513,278700.0],["2008-03-31",18.3155,18.9646,18.1099,18.4184,384300.0],["2008-04-01",18.5405,19.2795,18.4184,19.2795,489100.0],["2008-04-02",19.3759,19.5751,18.8811,19.1381,293400.0],["2008-04-03",18.0649,18.5405,18.0071,18.4505,710600.0],["2008-04-04",18.4762,18.4762,17.9942,18.052,379500.0],["2008-04-07",18.2127,18.579,18.0392,18.2834,334700.0],["2008-04-08",17.4094,17.9299,17.1523,17.8207,572100.0],["2008-04-09",17.8078,17.8785,16.8696,16.9017,473300.0],["2008-04-10",16.9338,17.2552,16.5547,16.9338,304900.0],["2008-04-11",16.7025,17.1073,16.5868,16.7089,274500.0],["2008-04-14",16.6382,16.8888,16.304,16.4004,284400.0],["2008-04-15",16.4776,16.9917,16.4776,16.8567,240700.0],["2008-04-16",17.0559,17.9042,17.0109,17.7886,368700.0],["2008-04-17",17.705,18.1741,17.4287,18.0842,369900.0],["2008-04-18",18.5148,19.3502,18.1613,19.0482,875500.0],["2008-04-21",18.7654,18.7718,18.3284,18.4505,440400.0],["2008-04-22",18.3541,18.3605,17.8464,18.322,408000.0],["2008-04-23",18.4376,18.4376,17.8914,18.1099,354600.0],["2008-04-24",18.1613,19.2795,18.0263,19.2474,535700.0],["2008-04-25",19.2602,19.7744,18.9325,19.7358,1010900.0],["2008-04-28",19.678,20.2435,19.5366,20.0186,553700.0],["2008-04-29",20.0185,20.0957,19.8,19.935,614900.0],["2008-04-30",20.0314,20.2242,19.7551,19.9029,475700.0],["2008-05-01",19.8515,20.5198,19.8515,20.5198,404300.0],["2008-05-02",20.5648,20.5648,19.8579,20.1342,431400.0],["2008-05-05",20.0057,20.2756,19.845,20.1728,266700.0],["2008-05-06",20.0121,20.7512,19.7101,20.5712,467500.0],["2008-05-07",20.6355,20.6805,19.6073,19.6522,312300.0],["2008-05-08",19.6908,19.8001,19.2281,19.3438,231200.0],["2008-05-09",19.1895,19.5237,18.9839,19.2024,186900.0],["2008-05-12",19.2731,20.1664,19.2474,20.0957,357500.0],["2008-05-13",20.0828,20.1535,19.7486,20.0121,250300.0],["2008-05-14",20.0571,20.1985,19.845,19.9093,313800.0],["2008-05-15",19.8707,19.9736,19.3438,19.935,185100.0],["2008-05-16",20.0314,20.0314,19.3823,19.7551,228000.0],["2008-05-19",19.7165,20.0957,19.6201,19.8258,254900.0],["2008-05-20",19.6972,19.7294,19.3309,19.5301,241700.0],["2008-05-21",19.588,19.8579,19.1895,19.408,255000.0],["2008-05-22",19.5044,19.8772,19.1446,19.7808,311800.0],["2008-05-23",19.6137,19.6779,19.106,19.5816,276400.0],["2008-05-27",19.6522,20.1407,19.6008,20.1214,215500.0],["2008-05-28",20.1664,20.2371,19.633,19.9479,355900.0],["2008-05-29",19.845,20.5648,19.7615,20.4684,237900.0],["2008-05-30",20.4813,20.5648,20.1278,20.5262,279300.0],["2008-06-02",20.5455,20.5584,19.8001,20.0957,305800.0],["2008-06-03",20.2178,20.2885,19.8707,20.2306,246700.0],["2008-06-04",20.1085,20.5648,19.9864,20.2499,328800.0],["2008-06-05",20.2563,20.7319,20.0957,20.5584,441400.0],["2008-06-06",20.4299,20.4299,19.5751,19.588,337000.0],["2008-06-09",19.7101,19.89,18.5726,18.9325,427300.0],["2008-06-10",18.7654,19.3823,18.7654,18.9582,452300.0],["2008-06-11",18.8489,19.0867,18.1035,18.1035,376000.0],["2008-06-12",18.352,18.9781,18.068,18.2939,320800.0],["2008-06-13",18.5456,18.6876,17.2611,17.8097,991100.0],["2008-06-16",17.8291,18.2293,17.4354,18.0228,424500.0],["2008-06-17",18.1519,18.423,17.3708,17.4999,433500.0],["2008-06-18",17.4289,17.4934,16.9125,17.345,353900.0],["2008-06-19",17.345,17.6871,16.7576,17.6742,567900.0],["2008-06-20",17.6032,18.2939,17.2546,17.7129,890500.0],["2008-06-23",17.8098,17.9453,17.1384,17.1771,418000.0],["2008-06-24",17.0158,17.7904,16.9706,17.3643,572200.0],["2008-06-25",17.274,18.7587,17.2482,17.8162,819300.0],["2008-06-26",17.5257,18.281,17.5257,17.8097,471100.0],["2008-06-27",17.7387,18.1777,17.5774,17.7904,985300.0],["2008-06-30",17.8291,18.0873,17.2288,17.2546,445900.0],["2008-07-01",18.5585,18.6102,17.1642,18.1648,1383800.0],["2008-07-02",18.3455,19.1266,18.2358,18.8232,1282600.0],["2008-07-03",18.9136,19.062,18.1067,18.126,337900.0],["2008-07-07",18.2681,18.3197,16.6801,17.2998,811300.0],["2008-07-08",17.3579,18.5715,16.693,18.3391,1175400.0],["2008-07-09",18.3068,18.5456,17.5193,17.5193,600000.0],["2008-07-10",17.5322,18.1777,17.1513,17.4353,879400.0],["2008-07-11",17.2094,18.0744,16.8931,17.6161,955900.0],["2008-07-14",17.7968,18.1648,16.0346,16.2347,679200.0],["2008-07-15",16.0217,16.6349,15.0534,15.7699,1240100.0],["2008-07-16",15.9765,18.0873,15.9765,18.0615,1058900.0],["2008-07-17",18.1841,19.1589,17.4676,18.9781,1247500.0],["2008-07-18",18.9975,19.7592,18.6812,19.288,840300.0],["2008-07-21",19.3654,19.7527,19.0104,19.1008,788000.0],["2008-07-22",19.3332,20.1465,17.9001,20.0949,1098300.0],["2008-07-23",20.2692,21.9475,20.082,21.0567,1496700.0],["2008-07-24",20.9857,21.5667,19.2234,19.3396,795600.0],["2008-07-25",19.6236,20.0691,19.217,19.5591,518000.0],["2008-07-28",19.4429,19.7979,18.7974,18.9846,448900.0],["2008-07-29",19.1266,20.7985,19.0685,20.7791,678100.0],["2008-07-30",20.8695,21.2891,20.4822,20.6823,603200.0],["2008-07-31",20.4305,21.0438,20.4305,20.721,735000.0],["2008-08-01",20.5725,20.9147,20.2175,20.7339,611200.0],["2008-08-04",20.7662,21.2503,20.1336,20.8759,627800.0],["2008-08-05",21.0954,21.6054,20.9792,21.5279,812700.0],["2008-08-06",21.2568,21.5537,20.8178,21.4569,605900.0],["2008-08-07",21.0696,21.5602,20.6823,20.934,864300.0],["2008-08-08",20.65,22.025,20.65,21.87,744600.0],["2008-08-11",21.7926,22.2509,21.1406,21.9475,884400.0],["2008-08-12",21.7603,21.9152,21.302,21.6893,733500.0],["2008-08-13",21.6183,21.6312,20.0561,20.3337,929700.0],["2008-08-14",20.2046,20.2821,19.7915,20.2756,674500.0],["2008-08-15",20.7339,21.8507,20.3983,20.9147,805000.0],["2008-08-18",20.9211,20.9211,19.8818,20.0174,581000.0],["2008-08-19",20.0045,20.0045,19.4171,19.785,596300.0],["2008-08-20",19.8496,20.2304,19.1201,19.8367,480600.0],["2008-08-21",19.4816,19.9141,19.3784,19.5785,192800.0],["2008-08-22",19.8108,20.2756,19.5914,20.2304,275400.0],["2008-08-25",20.0561,20.1207,19.4429,19.4558,284700.0],["2008-08-26",19.4171,19.8173,19.1008,19.6236,227700.0],["2008-08-27",19.643,20.3595,19.5526,20.0303,279500.0],["2008-08-28",20.1982,20.6371,19.8819,20.6371,290200.0],["2008-08-29",20.4176,20.7275,20.2756,20.6242,231400.0],["2008-09-02",20.8178,21.2697,20.5919,20.9082,330200.0],["2008-09-03",20.7662,21.444,20.6242,21.444,629800.0],["2008-09-04",21.1019,21.4182,20.6242,20.6242,397200.0],["2008-09-05",20.3853,21.5602,20.1659,21.3924,417900.0],["2008-09-08",21.9475,22.3671,21.3472,22.0831,1692700.0],["2008-09-09",21.8055,22.4252,21.3924,21.6247,811900.0],["2008-09-10",21.9475,22.1541,21.1729,21.8248,905200.0],["2008-09-11",21.2644,22.0289,20.9534,21.8475,701200.0],["2008-09-12",21.5171,22.0937,21.1867,22.0419,613500.0],["2008-09-15",21.6985,22.0937,21.1089,21.232,657300.0],["2008-09-16",20.4675,22.4954,20.2213,22.4889,1084900.0],["2008-09-17",22.314,22.5537,20.8497,20.8757,972500.0],["2008-09-18",21.2903,23.3247,20.7331,23.3183,1951900.0],["2008-09-19",26.5643,30.1149,23.3248,25.2685,1912700.0],["2008-09-22",23.8107,25.2296,21.867,21.9058,423500.0],["2008-09-23",22.016,23.1498,21.854,21.854,250500.0],["2008-09-24",21.705,22.9814,21.4069,21.543,650300.0],["2008-09-25",22.314,23.0008,21.7698,22.2168,279600.0],["2008-09-26",21.4199,23.2405,21.1996,22.9684,274900.0],["2008-09-29",22.5408,23.26,21.543,21.543,311100.0],["2008-09-30",22.6768,23.1887,22.0225,22.0225,310600.0],["2008-10-01",22.1002,23.26,21.705,23.247,295100.0],["2008-10-02",23.1628,23.8496,22.6315,22.9749,198100.0],["2008-10-03",23.3248,23.9597,21.543,21.543,277100.0],["2008-10-06",20.9534,23.1822,20.2796,22.0484,409800.0],["2008-10-07",21.9706,23.4543,20.7331,20.8303,497000.0],["2008-10-08",20.5323,22.3982,20.0917,20.2342,295400.0],["2008-10-09",20.7331,21.543,18.7052,18.7052,660400.0],["2008-10-10",18.0508,21.867,18.0313,21.8605,840100.0],["2008-10-13",21.705,21.8734,20.4221,21.692,660300.0],["2008-10-14",22.2946,23.3248,21.0571,22.016,537800.0],["2008-10-15",21.2385,22.4112,20.772,20.8303,519400.0],["2008-10-16",21.0441,22.0419,19.5734,21.7374,765000.0],["2008-10-17",20.1306,22.7611,20.1306,21.4977,1391100.0],["2008-10-20",21.6791,21.6791,19.528,20.2472,694200.0],["2008-10-21",19.9167,20.8497,19.4373,19.7029,523000.0],["2008-10-22",19.515,20.001,19.0097,19.217,614600.0],["2008-10-23",19.3401,19.7548,18.2905,18.6015,812300.0],["2008-10-24",17.9147,19.5475,17.7203,18.9384,567000.0],["2008-10-27",18.7181,19.9556,18.3164,18.9514,771600.0],["2008-10-28",19.6252,20.0204,18.3164,19.8649,608400.0],["2008-10-29",19.8455,20.2213,19.2494,19.4956,416400.0],["2008-10-30",20.1111,20.6035,19.4308,20.5582,454500.0],["2008-10-31",20.3185,21.6143,20.3185,21.5171,308400.0],["2008-11-03",21.2514,22.0225,21.0117,21.9058,228300.0],["2008-11-04",21.9965,22.314,21.7827,22.2039,382100.0],["2008-11-05",21.8087,22.314,20.3703,20.5323,352100.0],["2008-11-06",20.312,21.1737,20.2601,20.3573,322100.0],["2008-11-07",20.5647,20.7461,20.15,20.6554,379700.0],["2008-11-10",21.2579,21.8281,21.0571,21.1867,676300.0],["2008-11-11",21.0895,21.5819,21.0117,21.1672,509200.0],["2008-11-12",20.6748,21.381,19.4373,19.4503,406100.0],["2008-11-13",19.7159,20.4934,18.459,20.4545,626600.0],["2008-11-14",20.0852,20.8368,19.6641,19.7418,363000.0],["2008-11-17",19.541,20.2925,19.3725,19.6705,234800.0],["2008-11-18",19.4373,20.137,18.5561,19.2559,492500.0],["2008-11-19",18.8607,19.826,17.837,17.837,489100.0],["2008-11-20",17.7463,18.608,17.3381,17.3964,790100.0],["2008-11-21",17.7787,18.6598,16.2496,17.7009,1035700.0],["2008-11-24",18.1415,20.3897,17.5584,20.1241,724500.0],["2008-11-25",20.5517,20.9858,19.6706,20.8886,674900.0],["2008-11-26",20.6813,21.0571,20.3962,21.0117,543600.0],["2008-11-28",20.6295,21.4005,20.5387,21.3875,151400.0],["2008-12-01",20.7072,20.921,17.7592,17.7722,608600.0],["2008-12-02",18.2775,19.2041,17.9082,19.0939,589100.0],["2008-12-03",18.4914,20.2666,18.3812,20.0269,433000.0],["2008-12-04",19.5863,20.8174,19.055,19.4114,470500.0],["2008-12-05",18.9902,19.9621,18.3229,19.9427,708400.0],["2008-12-08",20.2342,20.6813,19.3919,19.852,610100.0],["2008-12-09",19.6511,20.0139,17.8434,17.9601,754300.0],["2008-12-10",18.2322,18.4081,17.6006,17.9848,435900.0],["2008-12-11",17.7048,17.8806,16.4806,16.6044,850000.0],["2008-12-12",16.3309,17.5811,16.3309,17.542,496500.0],["2008-12-15",17.555,17.5811,16.5458,17.0341,445700.0],["2008-12-16",17.3792,18.2453,16.7737,18.2453,473600.0],["2008-12-17",17.9132,18.4992,17.5681,18.2518,477300.0],["2008-12-18",17.6983,18.5188,17.6983,17.8611,374800.0],["2008-12-19",18.3299,18.5578,17.1188,17.4574,1132700.0],["2008-12-22",17.9523,17.9523,17.1253,17.3858,313000.0],["2008-12-23",17.6397,17.6788,17.223,17.3076,248900.0],["2008-12-24",17.236,17.5811,17.0146,17.5225,100700.0],["2008-12-26",17.7048,17.8285,17.516,17.8285,112800.0],["2008-12-29",17.8155,17.8936,17.516,17.7439,252300.0],["2008-12-30",17.8741,18.5122,17.3792,18.4536,365900.0],["2008-12-31",18.4797,19.3392,18.4276,19.2676,338600.0],["2009-01-02",19.2806,19.3457,18.6099,18.7662,196200.0],["2009-01-05",18.2322,18.3039,17.7764,17.8155,384200.0],["2009-01-06",17.809,17.9848,17.4183,17.783,396200.0],["2009-01-07",17.3988,17.6853,16.8713,16.9299,493700.0],["2009-01-08",16.8909,17.1969,16.6955,16.9299,450100.0],["2009-01-09",16.9299,17.0797,15.9141,15.9207,743100.0],["2009-01-12",15.9728,16.3634,15.4453,15.5169,884900.0],["2009-01-13",15.53,17.1123,15.4323,17.1123,1382200.0],["2009-01-14",17.4053,17.6788,16.7411,16.9234,999000.0],["2009-01-15",17.3011,17.835,16.3895,17.1839,811700.0],["2009-01-16",17.2946,17.6657,16.8713,17.5746,473000.0],["2009-01-20",17.2425,17.3141,15.849,15.849,865800.0],["2009-01-21",15.9727,17.1057,15.6667,17.1057,620700.0],["2009-01-22",16.65,17.3597,15.823,16.37,714600.0],["2009-01-23",15.8686,16.3309,15.6341,16.2462,1025300.0],["2009-01-26",16.1876,16.5197,15.5365,15.5951,802600.0],["2009-01-27",16.4481,17.0016,16.2137,16.8518,1560100.0],["2009-01-28",17.2555,19.3718,16.969,19.3066,1617100.0],["2009-01-29",19.1308,19.4304,18.4471,18.5643,900700.0],["2009-01-30",18.662,19.0722,17.4313,17.6137,866000.0],["2009-02-02",17.4769,18.2778,17.3727,17.9392,549800.0],["2009-02-03",18.1476,18.3169,17.0862,17.3532,818300.0],["2009-02-04",17.4118,18.0109,17.2751,17.5811,445700.0],["2009-02-05",17.5746,18.5839,17.3727,18.2583,539400.0],["2009-02-06",18.1867,19.3197,18.1867,19.235,593400.0],["2009-02-09",19.0983,19.5346,19.0201,19.3913,401900.0],["2009-02-10",19.2155,19.515,18.1867,18.4797,743300.0],["2009-02-11",18.5188,19.2025,18.4992,19.0332,442000.0],["2009-02-12",18.6685,18.9746,18.076,18.8899,574000.0],["2009-02-13",18.8508,18.8508,17.9327,17.9848,422900.0],["2009-02-17",17.5811,17.835,17.3337,17.503,489000.0],["2009-02-18",17.5941,17.8676,17.0927,17.2295,419700.0],["2009-02-19",17.3597,17.4704,16.4155,16.4416,596700.0],["2009-02-20",16.1941,16.7476,14.8984,15.8881,1974500.0],["2009-02-23",16.129,16.6174,15.7969,15.8946,901200.0],["2009-02-24",16.0509,16.9104,15.9467,16.8974,867600.0],["2009-02-25",16.7151,17.6788,16.0183,17.1579,687000.0],["2009-02-26",17.3206,18.1411,16.982,17.4118,723500.0],["2009-02-27",17.0862,17.3662,16.5523,16.6174,659500.0],["2009-03-02",16.3048,16.5653,15.7514,15.7839,649500.0],["2009-03-03",16.116,16.2788,15.1197,15.3151,698800.0],["2009-03-04",15.6472,16.0053,15.25,15.8035,789600.0],["2009-03-05",15.3737,15.6667,13.9932,13.9932,1010400.0],["2009-03-06",14.2016,14.7291,13.2314,13.7784,877900.0],["2009-03-09",13.6612,13.7719,13.0491,13.2379,832900.0],["2009-03-10",13.6416,15.0481,13.4984,15.0481,1049900.0],["2009-03-11",14.97,15.3411,14.4686,14.9765,672300.0],["2009-03-12",14.9555,16.0299,14.5428,15.8595,1006900.0],["2009-03-13",15.8988,16.0823,15.5058,15.7482,533400.0],["2009-03-16",15.9185,16.7177,15.8202,15.8661,858100.0],["2009-03-17",16.3771,16.947,15.8071,16.947,688900.0],["2009-03-18",16.8225,18.2047,16.2919,18.1785,952500.0],["2009-03-19",18.3161,18.3161,16.9601,16.9797,816700.0],["2009-03-20",17.1632,17.6872,16.7898,17.1304,934400.0],["2009-03-23",17.5431,18.4144,17.4252,18.4144,1177800.0],["2009-03-24",18.4144,18.4799,17.1238,17.1369,731700.0],["2009-03-25",17.34,18.1916,16.7701,17.6545,839400.0],["2009-03-26",17.8706,18.7484,17.4907,18.6698,1246500.0],["2009-03-27",18.2506,18.6502,17.923,17.923,585300.0],["2009-03-30",17.4907,17.6217,17.0321,17.3728,742800.0],["2009-03-31",17.6414,18.2702,17.3793,17.9165,933600.0],["2009-04-01",17.5824,18.2047,17.3335,18.1261,568500.0],["2009-04-02",18.4799,19.1874,18.3816,18.8533,779500.0],["2009-04-03",18.8598,19.207,18.4995,19.1415,487500.0],["2009-04-06",18.6829,18.7157,18.0868,18.3554,545300.0],["2009-04-07",17.923,18.4537,17.8313,18.2047,574400.0],["2009-04-08",18.2571,18.4275,17.9165,18.3816,451100.0],["2009-04-09",18.7091,20.039,18.7091,19.9931,861500.0],["2009-04-13",19.6852,20.4582,19.3904,20.1569,1049300.0],["2009-04-14",19.8359,20.1438,18.4013,18.5061,745600.0],["2009-04-15",18.3095,18.6109,17.7265,18.2833,856900.0],["2009-04-16",18.5192,18.6764,17.8444,18.4995,1033400.0],["2009-04-17",19.718,20.0128,18.7812,19.2267,1535700.0],["2009-04-20",18.4995,19.148,18.0999,18.0999,985400.0],["2009-04-21",17.8313,18.9253,17.1632,18.7878,909700.0],["2009-04-22",18.3882,18.814,17.7265,17.7593,1097300.0],["2009-04-23",17.8641,18.3882,17.6086,18.2309,776000.0],["2009-04-24",18.3226,19.3184,18.1916,18.9908,661100.0],["2009-04-27",18.5585,18.9777,18.0213,18.1196,491600.0],["2009-04-28",17.8968,18.5388,17.8968,18.1523,373500.0],["2009-04-29",18.3685,19.1284,18.2113,18.9253,528000.0],["2009-04-30",19.0629,19.0629,18.0934,18.1916,789600.0],["2009-05-01",18.1982,18.5323,17.8772,18.0213,575700.0],["2009-05-04",18.2113,19.5018,18.0999,19.4494,510000.0],["2009-05-05",19.148,19.3315,18.5323,18.9646,538300.0],["2009-05-06",19.2463,19.6132,18.814,19.4232,699600.0],["2009-05-07",19.6132,19.6459,18.8336,18.9515,702000.0],["2009-05-08",19.3118,19.7507,19.1284,19.6918,870100.0],["2009-05-11",19.3446,20.0455,19.3446,19.7507,998200.0],["2009-05-12",19.8817,20.1241,18.6698,19.0498,432700.0],["2009-05-13",18.7353,18.9646,18.3554,18.5257,814800.0],["2009-05-14",18.5585,18.8795,18.3554,18.4864,389100.0],["2009-05-15",18.4275,18.493,17.9493,18.0344,384700.0],["2009-05-18",18.4799,19.6852,18.434,19.6459,656900.0],["2009-05-19",19.2725,19.3577,18.5323,18.6043,551600.0],["2009-05-20",18.755,19.1088,17.9034,17.9886,642400.0],["2009-05-21",18.0148,18.2964,17.1763,17.4383,617900.0],["2009-05-22",17.6021,17.6283,17.2876,17.3859,324200.0],["2009-05-26",17.268,18.814,17.268,18.814,484000.0],["2009-05-27",18.7616,18.7681,17.851,17.8772,355700.0],["2009-05-28",17.9362,18.4602,17.7855,18.362,432800.0],["2009-05-29",18.3685,18.4537,17.9624,18.3816,506400.0],["2009-06-01",18.5585,18.8729,18.2309,18.5781,630400.0],["2009-06-02",18.5388,18.8467,18.1785,18.5978,601300.0],["2009-06-03",18.3423,18.5061,18.0803,18.2964,539300.0],["2009-06-04",18.3489,19.2136,18.2113,19.1546,456800.0],["2009-06-05",19.3904,19.3904,18.493,18.8467,541500.0],["2009-06-08",18.6174,19.0629,18.5781,18.814,297700.0],["2009-06-09",19.0236,19.2005,18.6829,19.017,479100.0],["2009-06-10",19.0956,19.1874,18.3751,18.5519,479500.0],["2009-06-11",18.7481,19.2879,18.5177,18.8798,403700.0],["2009-06-12",18.781,19.2681,18.781,19.097,290100.0],["2009-06-15",18.9982,19.0641,18.4848,18.7613,348000.0],["2009-06-16",18.9456,18.9917,18.3531,18.6428,399400.0],["2009-06-17",18.6428,19.0904,18.3465,18.7152,629600.0],["2009-06-18",18.7876,18.9982,18.6625,18.9522,302700.0],["2009-06-19",19.2023,19.2023,18.6559,19.1299,1128400.0],["2009-06-22",18.9324,19.2221,18.6823,18.6823,385300.0],["2009-06-23",18.8205,19.1233,18.2873,18.5177,414000.0],["2009-06-24",18.7415,18.9061,18.6428,18.7678,238000.0],["2009-06-25",18.465,19.2813,18.3465,19.2813,308200.0],["2009-06-26",19.1497,19.9199,19.1036,19.854,1659700.0],["2009-06-29",19.696,19.8474,19.2155,19.6368,348500.0],["2009-06-30",19.7092,19.8211,19.1957,19.6368,315000.0],["2009-07-01",19.1694,19.8409,19.1628,19.7158,423100.0],["2009-07-02",19.4393,19.6829,19.1233,19.1694,379000.0],["2009-07-06",19.1431,19.2813,18.702,19.0443,287100.0],["2009-07-07",19.1102,19.3471,18.7218,18.8468,367600.0],["2009-07-08",18.9917,19.2221,18.5177,18.8929,626800.0],["2009-07-09",19.0772,19.334,18.9653,19.0509,222500.0],["2009-07-10",18.9917,19.0838,18.5638,18.8403,258800.0],["2009-07-13",18.9324,19.8014,18.9324,19.8014,403300.0],["2009-07-14",19.65,19.7487,19.5249,19.5775,221200.0],["2009-07-15",19.7619,20.0778,19.538,19.9923,463400.0],["2009-07-16",19.8211,20.1634,19.4591,19.8474,686900.0],["2009-07-17",20.0252,20.5123,19.5644,20.328,1329700.0],["2009-07-20",20.407,20.8415,20.2095,20.5979,734600.0],["2009-07-21",20.5716,20.5847,19.9594,20.3872,344300.0],["2009-07-22",20.2029,20.7559,20.1503,20.6176,396600.0],["2009-07-23",20.5452,21.2759,20.4531,21.2693,345900.0],["2009-07-24",21.0324,21.3352,20.7559,21.3286,297100.0],["2009-07-27",21.3088,21.8157,21.1113,21.7762,314900.0],["2009-07-28",21.638,22.0988,21.2035,22.0264,354400.0],["2009-07-29",21.9211,22.1646,21.5919,22.0527,257700.0],["2009-07-30",22.2041,22.4806,21.9474,22.1778,301100.0],["2009-07-31",22.1449,22.2831,21.9803,22.033,468100.0],["2009-08-03",22.191,22.3292,21.9869,22.2963,325000.0],["2009-08-04",22.0132,23.3232,21.7894,22.8229,558500.0],["2009-08-05",22.869,23.106,22.6649,23.0336,444300.0],["2009-08-06",23.2113,23.5141,22.8558,23.0665,367300.0],["2009-08-07",23.4088,24.0342,23.2047,23.784,612700.0],["2009-08-10",23.5536,24.5937,23.0336,24.3765,509900.0],["2009-08-11",24.2843,24.3699,23.468,23.5075,360700.0],["2009-08-12",23.4615,24.3107,23.4615,23.705,331600.0],["2009-08-13",24.0144,24.1658,23.3759,23.8696,224300.0],["2009-08-14",23.8893,23.8959,23.3693,23.6787,264000.0],["2009-08-17",23.1521,23.501,22.8887,23.1652,286000.0],["2009-08-18",23.231,23.4351,23.1784,23.2969,210700.0],["2009-08-19",23.0731,23.6194,22.9611,23.3298,246000.0],["2009-08-20",23.343,23.5734,23.2574,23.5668,230600.0],["2009-08-21",23.863,24.0473,23.2113,23.9157,325000.0],["2009-08-24",24.0407,24.0539,23.2179,23.31,339800.0],["2009-08-25",23.3825,23.5668,23.0007,23.0599,332100.0],["2009-08-26",23.0007,23.5931,22.9348,23.1323,255700.0],["2009-08-27",23.1521,23.1521,22.6715,22.9348,203100.0],["2009-08-28",23.0401,23.2574,22.6583,22.8097,167000.0],["2009-08-31",22.6649,22.8822,22.395,22.6978,335500.0],["2009-09-01",22.5596,22.8558,21.7762,21.8223,452900.0],["2009-09-02",21.8157,22.0132,21.6446,21.7236,387400.0],["2009-09-03",21.8091,22.3884,21.7038,22.3621,308700.0],["2009-09-04",22.3358,22.3489,21.9869,22.2107,244900.0],["2009-09-08",22.4214,22.4938,22.1383,22.2502,287200.0],["2009-09-09",22.2502,22.711,22.0461,22.5991,341500.0],["2009-09-10",22.5925,22.6254,22.2239,22.5333,338300.0],["2009-09-11",22.5914,22.684,22.0627,22.1089,516000.0],["2009-09-14",21.9569,22.1949,21.9371,22.1354,526600.0],["2009-09-15",22.0825,22.955,22.0561,22.9219,564200.0],["2009-09-16",22.9021,23.6027,22.9021,23.5829,288100.0],["2009-09-17",23.5234,23.6093,23.1202,23.2458,309300.0],["2009-09-18",23.3449,23.6027,23.1202,23.3515,916100.0],["2009-09-21",23.1929,23.5168,23.1929,23.4176,301800.0],["2009-09-22",23.5432,23.6952,23.1863,23.6225,380700.0],["2009-09-23",23.6886,23.7944,23.3515,23.3978,236700.0],["2009-09-24",23.4308,23.6093,23.021,23.1797,303000.0],["2009-09-25",23.0144,23.3647,22.4791,22.8823,351100.0],["2009-09-28",22.9351,23.378,22.7501,23.3449,241300.0],["2009-09-29",23.2986,23.411,22.9946,23.2656,262800.0],["2009-09-30",23.2986,23.2986,22.4989,22.9946,397600.0],["2009-10-01",22.8095,23.1532,22.4724,22.4724,263900.0],["2009-10-02",22.4196,22.8426,22.2213,22.2874,306500.0],["2009-10-05",22.4526,22.6575,22.2676,22.4923,342900.0],["2009-10-06",22.5518,23.0607,22.4791,22.8624,251500.0],["2009-10-07",22.7038,22.9087,22.327,22.869,405000.0],["2009-10-08",22.5253,22.7765,22.4791,22.5319,701700.0],["2009-10-09",22.5914,22.869,22.4725,22.8162,389400.0],["2009-10-12",23.0012,23.0012,22.717,22.8426,131800.0],["2009-10-13",22.8558,23.1202,22.3469,22.7302,355400.0],["2009-10-14",23.0673,23.2656,22.7831,23.1863,369600.0],["2009-10-15",22.9946,23.2788,22.7963,23.2061,452300.0],["2009-10-16",23.2524,23.5961,23.0012,23.5035,603000.0],["2009-10-19",23.7944,23.9265,23.6027,23.7613,622400.0],["2009-10-20",23.7217,23.7547,23.107,23.1598,289900.0],["2009-10-21",23.2127,23.6622,22.8029,22.836,375800.0],["2009-10-22",22.7633,23.563,22.7434,23.4705,348700.0],["2009-10-23",23.4771,23.6556,23.1202,23.4374,318400.0],["2009-10-26",23.3912,23.6886,23.2259,23.5102,301900.0],["2009-10-27",23.5961,24.1314,23.53,23.9199,508200.0],["2009-10-28",23.8076,24.1182,23.8076,23.9794,475300.0],["2009-10-29",24.1248,24.1248,23.7679,23.8803,620900.0],["2009-10-30",23.6225,23.9266,23.5498,23.6556,654400.0],["2009-11-02",23.7877,24.1314,23.2259,23.6291,599100.0],["2009-11-03",23.4837,24.1248,22.8228,24.0654,689000.0],["2009-11-04",24.1513,24.1645,23.6754,23.6886,514300.0],["2009-11-05",23.9596,23.9926,23.5234,23.7679,395900.0],["2009-11-06",23.5168,23.7415,23.0475,23.7018,199900.0],["2009-11-09",23.8142,24.0455,23.7415,24.0323,380100.0],["2009-11-10",24.0786,24.0918,23.5366,23.7151,269900.0],["2009-11-11",23.8605,24.1248,23.6093,23.7944,270900.0],["2009-11-12",23.7944,24.0984,23.5961,23.6225,504800.0],["2009-11-13",23.6357,24.1248,23.2722,24.0918,434900.0],["2009-11-16",24.1909,24.9048,24.0191,24.528,573000.0],["2009-11-17",24.4553,25.0237,24.3297,24.9444,437400.0],["2009-11-18",24.9378,25.07,24.7197,25.0436,315700.0],["2009-11-19",24.9114,25.0237,24.5941,24.951,478200.0],["2009-11-20",24.8849,25.6649,24.8188,25.6318,667100.0],["2009-11-23",25.764,26.0086,25.4468,25.6781,502300.0],["2009-11-24",25.7772,25.9887,25.4137,25.883,357900.0],["2009-11-25",25.8698,26.1408,25.5922,25.612,177800.0],["2009-11-27",25.1229,26.1341,25.07,25.7706,269000.0],["2009-11-30",25.7971,26.4184,25.6252,26.3258,459200.0],["2009-12-01",26.4184,26.4316,26.0086,26.1672,464400.0],["2009-12-02",26.0747,26.5638,26.0152,26.2663,506000.0],["2009-12-03",26.4051,26.5704,25.6781,25.6913,268500.0],["2009-12-04",26.0747,26.3456,25.5922,26.1275,355200.0],["2009-12-07",26.2002,26.2002,25.6186,25.7706,233100.0],["2009-12-08",25.5261,25.9028,25.4071,25.6913,312000.0],["2009-12-09",25.6583,25.7838,25.3807,25.7376,371200.0],["2009-12-10",25.8037,25.9887,25.5988,25.7706,264300.0],["2009-12-11",25.7442,26.0548,25.731,25.8235,194600.0],["2009-12-14",25.9094,26.1077,25.5988,26.0086,294600.0],["2009-12-15",26.0152,26.0813,25.8169,25.8499,277600.0],["2009-12-16",26.0324,26.2049,25.8466,26.0656,278600.0],["2009-12-17",25.9329,26.0921,25.8002,25.9395,297700.0],["2009-12-18",26.1983,26.3443,25.9063,26.3443,673200.0],["2009-12-21",26.3642,26.5434,26.2647,26.5168,287300.0],["2009-12-22",26.4969,26.7358,26.404,26.6495,311200.0],["2009-12-23",26.7624,27.0809,26.6495,26.9349,215400.0],["2009-12-24",26.9084,27.1937,26.8752,27.1937,76100.0],["2009-12-28",27.1937,27.207,26.8752,26.9946,147200.0],["2009-12-29",27.0543,27.2136,26.842,27.0411,145100.0],["2009-12-30",26.8486,27.1539,26.6097,26.9216,189300.0],["2009-12-31",26.9482,27.3264,26.8553,26.8553,206800.0],["2010-01-04",26.7358,26.8486,26.0722,26.55,864200.0],["2010-01-05",26.4704,26.6164,26.1651,26.2647,695200.0],["2010-01-06",26.1585,26.3576,26.0324,26.1718,356100.0],["2010-01-07",26.1054,27.0145,26.0789,26.8818,340900.0],["2010-01-08",26.8486,27.2335,26.4505,26.5699,497600.0],["2010-01-11",26.623,26.623,26.0324,26.1519,265100.0],["2010-01-12",25.9727,26.3377,25.9727,26.2182,242300.0],["2010-01-13",26.3443,26.5434,26.0324,26.3377,197800.0],["2010-01-14",26.3244,26.8154,26.2448,26.696,232000.0],["2010-01-15",26.7756,26.8088,26.0855,26.2315,352500.0],["2010-01-19",26.2049,26.4173,26.1917,26.2514,313700.0],["2010-01-20",26.1651,26.3576,25.6608,26.2448,356800.0],["2010-01-21",26.2049,27.698,26.2049,27.4326,734000.0],["2010-01-22",27.28,27.99,27.28,27.5587,571300.0],["2010-01-25",26.3244,26.9349,26.1983,26.5036,655900.0],["2010-01-26",26.5434,27.2799,26.4239,26.6495,666500.0],["2010-01-27",26.5036,27.1804,26.3178,27.1605,401200.0],["2010-01-28",27.2733,27.8838,27.0212,27.134,540300.0],["2010-01-29",27.1539,27.4923,26.7093,26.7557,407100.0],["2010-02-01",26.7955,27.1273,26.4173,26.5036,330200.0],["2010-02-02",26.6031,26.7624,26.3576,26.4239,371900.0],["2010-02-03",26.3908,26.477,25.8201,25.9329,385900.0],["2010-02-04",25.8599,25.8599,25.2162,25.2759,418400.0],["2010-02-05",25.2826,25.8599,25.1698,25.8532,401100.0],["2010-02-08",25.8134,26.3775,25.6475,26.1651,548000.0],["2010-02-09",26.5235,26.7955,25.9196,26.3111,448700.0],["2010-02-10",26.1718,27.0212,26.1386,26.7358,475700.0],["2010-02-11",26.7292,26.842,26.3908,26.5036,297300.0],["2010-02-12",26.3045,26.5235,26.1718,26.5102,306000.0],["2010-02-16",26.6031,26.7425,26.4969,26.6562,234400.0],["2010-02-17",26.6695,26.6761,26.1917,26.4306,269700.0],["2010-02-18",26.331,26.9946,26.331,26.9614,295600.0],["2010-02-19",26.9681,27.2534,26.8951,27.1672,269400.0],["2010-02-22",27.2202,27.2534,27.1074,27.2269,248100.0],["2010-02-23",27.3198,27.6582,27.2401,27.4591,628900.0],["2010-02-24",27.5189,27.917,27.3397,27.771,468800.0],["2010-02-25",27.6781,27.7975,27.4724,27.698,303200.0],["2010-02-26",27.771,28.2355,27.5388,27.7577,7257300.0],["2010-03-01",28.1028,28.1028,27.5587,27.6914,647000.0],["2010-03-02",27.698,27.9834,27.5653,27.7511,370800.0],["2010-03-03",27.8706,27.8706,27.2866,27.3065,441400.0],["2010-03-04",27.2999,27.4392,27.1273,27.3065,316600.0],["2010-03-05",27.4127,28.063,27.1539,28.0431,469400.0],["2010-03-08",27.9502,28.0564,27.6781,27.7445,243700.0],["2010-03-09",27.6184,27.9701,27.5719,27.7975,235000.0],["2010-03-10",27.7179,27.8905,27.5189,27.771,285300.0],["2010-03-11",27.5786,27.7975,27.479,27.7975,376100.0],["2010-03-12",27.7909,27.7909,26.9349,27.0543,749800.0],["2010-03-15",27.134,27.187,26.4836,26.842,756900.0],["2010-03-16",26.842,26.9216,26.623,26.8951,450600.0],["2010-03-17",26.9584,27.0783,26.7319,26.8451,608500.0],["2010-03-18",26.8385,26.945,26.6852,26.7918,518400.0],["2010-03-19",26.8118,27.0516,26.6919,27.0183,712600.0],["2010-03-22",26.9051,27.771,26.8851,27.6445,473900.0],["2010-03-23",27.6445,27.6844,27.3847,27.6378,307100.0],["2010-03-24",27.5845,27.6378,27.0116,27.0916,385100.0],["2010-03-25",27.1982,27.6378,27.1249,27.2048,382300.0],["2010-03-26",27.3314,27.458,26.9317,27.0649,257400.0],["2010-03-29",27.1982,27.1982,26.6919,27.0583,292800.0],["2010-03-30",26.985,27.4313,26.8718,27.3514,273800.0],["2010-03-31",27.1915,27.6445,27.0983,27.3048,376300.0],["2010-04-01",27.4446,27.5579,27.005,27.3447,266600.0],["2010-04-05",27.3714,27.5645,26.9983,27.5579,162100.0],["2010-04-06",27.3714,28.0508,27.1582,28.0042,382200.0],["2010-04-07",27.8843,28.1507,27.3847,27.5845,332900.0],["2010-04-08",27.5845,28.0108,27.4779,27.7111,233300.0],["2010-04-09",27.831,28.1241,27.6112,28.1108,216600.0],["2010-04-12",28.0974,28.1641,27.7511,28.0442,337400.0],["2010-04-13",28.0908,28.3106,27.851,28.224,263000.0],["2010-04-14",28.3106,28.8102,28.284,28.8102,255900.0],["2010-04-15",28.7236,29.0833,28.6903,28.9967,232600.0],["2010-04-16",28.9767,28.9767,28.0908,28.3306,605100.0],["2010-04-19",28.3106,28.597,27.7444,28.0974,348300.0],["2010-04-20",28.1574,28.1974,27.7777,28.0775,434500.0],["2010-04-21",28.0375,29.0367,27.9642,28.7103,661200.0],["2010-04-22",28.5238,28.9168,28.3239,28.7303,508800.0],["2010-04-23",28.8302,28.8635,28.3839,28.6237,539800.0],["2010-04-26",28.1441,28.2174,26.7519,26.7785,640100.0],["2010-04-27",26.7519,27.2048,26.5787,26.6519,625800.0],["2010-04-28",26.7852,27.3181,26.7319,26.8784,299900.0],["2010-04-29",27.0383,27.1849,26.6786,26.9184,427700.0],["2010-04-30",26.8651,27.045,26.1124,26.1257,529700.0],["2010-05-03",26.2323,26.5853,26.1124,26.4654,353200.0],["2010-05-04",26.3122,26.3921,25.8992,26.0458,425600.0],["2010-05-05",25.9325,26.4321,25.7527,25.8526,574900.0],["2010-05-06",25.746,26.1257,24.1007,25.0932,873400.0],["2010-05-07",25.3263,26.0924,25.1198,25.373,593900.0],["2010-05-10",26.1723,26.6519,25.8592,26.3322,442800.0],["2010-05-11",26.0458,27.5912,26.0458,27.0783,601100.0],["2010-05-12",27.1715,27.3647,26.8185,27.2315,330100.0],["2010-05-13",27.1116,27.1116,26.3921,26.6986,528200.0],["2010-05-14",26.5187,26.5187,26.119,26.3655,277100.0],["2010-05-17",26.4521,26.8851,25.8326,26.3255,284100.0],["2010-05-18",26.5653,26.8185,25.313,25.5062,602200.0],["2010-05-19",25.4263,25.9392,25.2198,25.333,414900.0],["2010-05-20",25.1865,25.2997,24.0141,24.054,607100.0],["2010-05-21",23.9275,24.7268,23.8808,24.6402,868500.0],["2010-05-24",24.6469,24.7934,24.074,24.1073,367800.0],["2010-05-25",23.8475,24.2072,23.6144,24.0807,892400.0],["2010-05-26",24.2472,24.5603,23.9674,24.1673,403500.0],["2010-05-27",24.4071,24.8001,24.3538,24.6003,388200.0],["2010-05-28",24.6336,24.7002,24.0007,24.0074,468100.0],["2010-06-01",23.8342,24.1606,23.6077,23.6144,321300.0],["2010-06-02",23.6477,24.2539,23.5877,24.2339,327800.0],["2010-06-03",24.2405,24.3871,23.8475,24.0807,170200.0],["2010-06-04",23.6477,23.9874,23.3146,23.3679,438800.0],["2010-06-07",23.3946,23.681,23.248,23.4878,478700.0],["2010-06-08",23.5478,23.6344,23.0149,23.6077,399300.0],["2010-06-09",23.7876,23.8275,23.1547,23.2347,334500.0],["2010-06-10",23.5011,23.9075,23.4678,23.8275,413600.0],["2010-06-11",23.6077,23.8409,23.4745,23.721,566000.0],["2010-06-14",23.8142,24.1073,23.6011,23.6743,205700.0],["2010-06-15",23.7609,23.9008,23.5678,23.8475,477300.0],["2010-06-16",23.6234,24.3058,23.6234,24.1586,266100.0],["2010-06-17",24.3058,24.4463,23.8776,24.2523,194800.0],["2010-06-18",24.366,24.5801,23.978,24.5333,474700.0],["2010-06-21",24.7072,24.7072,23.9111,24.0783,227500.0],["2010-06-22",24.1319,24.2857,23.6301,23.6502,259000.0],["2010-06-23",23.6234,23.8308,23.1417,23.2487,313000.0],["2010-06-24",23.0949,23.6033,22.9544,23.1818,185300.0],["2010-06-25",23.3023,23.6702,23.0882,23.6502,444300.0],["2010-06-28",23.5833,23.6502,23.2421,23.3825,291400.0],["2010-06-29",23.0882,23.5297,23.0882,23.523,646200.0],["2010-06-30",23.5565,23.7371,23.2421,23.2487,480500.0],["2010-07-01",23.329,23.416,22.2787,22.5998,473000.0],["2010-07-02",22.7403,22.7871,22.2586,22.379,225100.0],["2010-07-06",22.6065,22.9075,22.1917,22.3389,269000.0],["2010-07-07",22.573,23.028,22.4258,22.9878,361500.0],["2010-07-08",23.2019,23.3892,22.4325,23.1149,199800.0],["2010-07-09",23.0681,23.5966,23.0347,23.5766,243900.0],["2010-07-12",23.5699,23.697,23.1818,23.2755,209700.0],["2010-07-13",23.416,24.1185,23.4026,24.0984,449400.0],["2010-07-14",23.9847,23.9847,23.3892,23.61,177900.0],["2010-07-15",23.5632,23.6301,23.1149,23.4896,182300.0],["2010-07-16",23.329,23.329,22.2586,22.3991,373800.0],["2010-07-19",22.3991,22.5663,21.8772,21.9374,278400.0],["2010-07-20",21.7568,22.3322,21.5093,22.3121,432200.0],["2010-07-21",22.4593,22.5797,22.0712,22.098,390700.0],["2010-07-22",22.379,22.8875,22.3121,22.767,345700.0],["2010-07-23",22.5061,22.7068,22.0579,22.5329,326000.0],["2010-07-26",22.4058,22.6065,22.2118,22.5663,301300.0],["2010-07-27",22.6734,23.2354,22.6734,22.9611,291100.0],["2010-07-28",22.8674,23.0815,22.4125,22.4727,208000.0],["2010-07-29",22.6533,22.66,22.272,22.4794,376300.0],["2010-07-30",22.2051,22.9343,22.0177,22.6667,378400.0],["2010-08-02",22.9142,22.941,22.5262,22.834,463100.0],["2010-08-03",22.8473,23.3023,22.747,22.9611,229700.0],["2010-08-04",22.9611,23.0213,22.7403,22.854,225200.0],["2010-08-05",22.7603,22.9276,22.7403,22.8206,215200.0],["2010-08-06",22.6801,22.8406,22.3522,22.7737,391700.0],["2010-08-09",22.9142,23.028,22.7001,22.9744,137700.0],["2010-08-10",22.747,23.0815,22.5262,22.767,234100.0],["2010-08-11",22.4994,22.8139,22.1382,22.2318,485600.0],["2010-08-12",22.0512,22.1984,21.7769,21.8639,257100.0],["2010-08-13",21.7635,21.8572,20.78,20.8871,564400.0],["2010-08-16",20.78,20.9138,20.5258,20.6596,535600.0],["2010-08-17",20.76,20.9941,20.5593,20.7198,303900.0],["2010-08-18",20.6663,21.1881,20.4522,21.0343,388100.0],["2010-08-19",20.9138,21.0209,20.2448,20.5726,452700.0],["2010-08-20",20.4723,20.5392,19.9437,20.2314,507200.0],["2010-08-23",20.2849,20.3853,19.9371,20.024,323000.0],["2010-08-24",19.9036,19.9036,19.5423,19.6293,383500.0],["2010-08-25",19.5423,19.5624,19.2279,19.4888,603600.0],["2010-08-26",19.529,19.7966,19.4085,19.4554,197900.0],["2010-08-27",19.6427,19.8969,19.3015,19.8902,211600.0],["2010-08-30",19.7899,19.8099,19.2613,19.3015,316400.0],["2010-08-31",19.2011,19.4286,18.9134,19.0606,505700.0],["2010-09-01",19.3215,20.5124,19.3215,20.4923,817100.0],["2010-09-02",20.3853,20.8269,20.2381,20.76,637100.0],["2010-09-03",20.9272,21.342,20.9205,21.3153,454600.0],["2010-09-07",21.2617,21.2952,20.4321,20.479,292300.0],["2010-09-08",20.5526,20.9339,20.5526,20.7733,424300.0],["2010-09-09",20.9473,21.2751,20.6931,20.9874,241100.0],["2010-09-10",21.0945,21.3019,20.8737,20.8938,275500.0],["2010-09-13",21.0276,21.536,21.0276,21.4223,345800.0],["2010-09-14",21.4491,21.4491,21.0209,21.041,240100.0],["2010-09-15",21.0443,21.1653,20.6611,21.0914,477500.0],["2010-09-16",21.0376,21.0712,20.8897,21.0309,220800.0],["2010-09-17",21.2057,21.2595,20.8829,21.1115,420000.0],["2010-09-20",21.125,21.757,20.9838,21.6158,645900.0],["2010-09-21",21.6494,22.0125,21.3469,21.5217,697600.0],["2010-09-22",21.4612,21.4948,21.125,21.2191,477800.0],["2010-09-23",21.0645,21.6292,20.9838,21.1452,423200.0],["2010-09-24",21.4208,21.8175,21.2796,21.7839,359800.0],["2010-09-27",21.7839,21.7839,21.4679,21.4881,245600.0],["2010-09-28",21.6561,21.8847,21.3065,21.8108,407400.0],["2010-09-29",21.6965,21.9385,21.6629,21.8175,378100.0],["2010-09-30",21.9453,22.1873,21.7906,21.831,426300.0],["2010-10-01",22.0528,22.147,21.7032,21.8578,307000.0],["2010-10-04",21.8579,21.9453,21.5486,21.6225,269200.0],["2010-10-05",21.8377,22.0932,21.6763,21.9856,482100.0],["2010-10-06",22.0058,22.1066,21.8847,21.9654,346800.0],["2010-10-07",22.0864,22.2478,21.8175,21.831,457400.0],["2010-10-08",21.9184,21.9856,21.7435,21.878,353000.0],["2010-10-11",21.8511,21.8982,21.7167,21.7435,227900.0],["2010-10-12",21.7772,22.0259,21.5956,21.9251,243800.0],["2010-10-13",22.1738,22.5167,21.8175,22.2276,433400.0],["2010-10-14",22.1671,22.2949,21.7368,21.9049,506800.0],["2010-10-15",22.1201,22.268,21.5217,21.5553,805300.0],["2010-10-18",21.6225,22.0999,21.5351,22.0999,328000.0],["2010-10-19",21.8377,22.2545,21.6158,21.8377,315100.0],["2010-10-20",21.9184,21.9789,21.6024,21.8377,209700.0],["2010-10-21",21.9049,22.1604,21.6427,21.8108,267200.0],["2010-10-22",21.7301,21.9654,21.051,21.8377,464300.0],["2010-10-25",21.9184,21.9318,21.1183,21.1586,386900.0],["2010-10-26",21.0645,21.2124,20.7754,20.9636,419400.0],["2010-10-27",20.8493,21.1721,20.7485,20.8695,358600.0],["2010-10-28",21.0241,21.0376,20.6812,20.8628,188900.0],["2010-10-29",20.8426,20.9771,20.6812,20.9031,265800.0],["2010-11-01",20.9166,20.9166,20.419,20.6543,324200.0],["2010-11-02",20.809,20.9502,20.6678,20.8762,235400.0],["2010-11-03",20.8493,21.32,20.8292,21.3132,172700.0],["2010-11-04",21.5149,22.4898,21.4477,22.4293,488800.0],["2010-11-05",22.4562,22.947,22.2075,22.6916,278600.0],["2010-11-08",22.7453,22.7453,22.1066,22.2142,538500.0],["2010-11-09",22.2478,22.6243,22.2276,22.5235,562300.0],["2010-11-10",22.5571,22.7588,22.4428,22.7184,304500.0],["2010-11-11",22.4831,23.0546,22.3621,22.9538,341000.0],["2010-11-12",22.7386,22.826,22.389,22.463,391500.0],["2010-11-15",22.5369,23.0681,22.5302,22.8058,140000.0],["2010-11-16",22.6848,22.8058,22.2545,22.5167,381200.0],["2010-11-17",22.5705,22.6243,22.1402,22.1873,158200.0],["2010-11-18",22.389,22.6445,22.268,22.3352,175400.0],["2010-11-19",22.3352,22.3823,22.073,22.3419,152700.0],["2010-11-22",22.2276,22.2276,21.6292,21.9856,216200.0],["2010-11-23",21.7637,22.0125,21.6427,21.9184,181300.0],["2010-11-24",22.0932,22.2814,21.9251,22.1469,181100.0],["2010-11-26",21.9721,22.1806,21.8108,21.8242,51000.0],["2010-11-29",21.7099,22.073,21.6763,22.0327,123000.0],["2010-11-30",21.8175,22.0327,21.6494,21.878,304900.0],["2010-12-01",22.1873,22.6243,22.0797,22.6109,379400.0],["2010-12-02",22.6109,23.0882,22.4899,23.0076,238100.0],["2010-12-03",22.947,23.3773,22.7117,23.3303,198000.0],["2010-12-06",23.2563,23.7001,23.1151,23.6127,189100.0],["2010-12-07",23.8009,24.2178,23.6866,24.1035,559500.0],["2010-12-08",24.1842,24.4262,24.1304,24.4262,457100.0],["2010-12-09",24.5338,24.8363,24.48,24.7556,325800.0],["2010-12-10",24.8296,25.0179,24.5069,24.9775,263200.0],["2010-12-13",25.0179,25.2935,24.6884,25.1994,271700.0],["2010-12-14",25.2465,25.9659,25.1456,25.939,678000.0],["2010-12-15",26.0031,26.3071,25.5709,25.76,804600.0],["2010-12-16",25.7059,26.0369,25.7059,25.8478,375200.0],["2010-12-17",25.9018,26.0909,25.6789,25.787,725500.0],["2010-12-20",25.8545,26.0572,25.7667,25.8748,335200.0],["2010-12-21",26.0504,26.3341,25.9153,26.2328,208600.0],["2010-12-22",26.3003,26.9892,26.118,26.6583,277900.0],["2010-12-23",26.7191,26.7798,26.3071,26.3746,184800.0],["2010-12-27",26.3206,26.6718,26.226,26.665,198600.0],["2010-12-28",26.665,26.9082,26.4421,26.8339,185800.0],["2010-12-29",26.8947,26.9082,26.5907,26.5975,91300.0],["2010-12-30",26.6313,26.8879,26.557,26.7731,147800.0],["2010-12-31",26.7731,26.8406,26.5164,26.5299,223300.0],["2011-01-03",26.8136,27.2121,26.8136,27.0432,268200.0],["2011-01-04",27.1851,27.1986,26.3611,26.692,269000.0],["2011-01-05",26.6988,27.1446,26.6583,27.0027,208500.0],["2011-01-06",27.05,27.3134,26.9082,27.0838,269500.0],["2011-01-07",27.1918,27.2797,26.172,26.2598,289300.0],["2011-01-10",26.1044,26.5975,25.8208,26.4556,302900.0],["2011-01-11",26.7191,26.7191,26.4557,26.638,182500.0],["2011-01-12",26.9149,26.996,26.4354,26.6245,217100.0],["2011-01-13",26.665,26.665,26.2598,26.3881,279100.0],["2011-01-14",26.4489,27.6241,26.4489,27.435,328300.0],["2011-01-18",27.3472,27.7727,27.0568,27.7727,479200.0],["2011-01-19",27.6646,27.955,27.023,27.1716,439000.0],["2011-01-20",26.996,27.1918,26.7191,26.8339,335800.0],["2011-01-21",27.0162,27.5836,26.9757,27.5363,498000.0],["2011-01-24",27.6849,28.1914,27.6849,28.1172,430500.0],["2011-01-25",28.0564,28.3603,27.8673,28.1509,259300.0],["2011-01-26",28.2995,28.4008,27.8537,27.9686,235400.0],["2011-01-27",27.901,28.3941,27.7254,28.0361,307900.0],["2011-01-28",27.9821,28.2049,27.4823,27.5295,198900.0],["2011-01-31",27.7119,27.8132,27.2796,27.3202,411100.0],["2011-02-01",27.5633,28.3265,27.5633,28.2792,315200.0],["2011-02-02",28.1171,28.3265,27.7997,27.8267,155800.0],["2011-02-03",27.82,28.1307,27.462,28.0361,231300.0],["2011-02-04",28.0091,28.0091,27.5025,27.6917,222900.0],["2011-02-07",27.6308,27.9415,27.6038,27.7592,153500.0],["2011-02-08",27.6984,27.9078,27.5566,27.6511,185100.0],["2011-02-09",27.6241,27.6916,27.3067,27.4147,188700.0],["2011-02-10",27.3134,27.435,26.8879,27.0432,274900.0],["2011-02-11",27.023,27.3607,26.7393,27.1513,436900.0],["2011-02-14",27.2054,27.6241,27.023,27.6038,159000.0],["2011-02-15",27.5566,28.0766,27.2864,27.7524,212700.0],["2011-02-16",27.8132,28.3198,27.8132,28.2725,251300.0],["2011-02-17",28.0361,28.2995,28.0361,28.2049,144400.0],["2011-02-18",28.3468,28.5089,28.1104,28.5089,201300.0],["2011-02-22",28.0091,28.4278,27.7457,27.9348,207200.0],["2011-02-23",27.9956,28.0631,27.6038,27.7659,326500.0],["2011-02-24",27.8807,27.8807,26.7461,27.1108,306600.0],["2011-02-25",27.1311,27.8605,27.0297,27.8605,170300.0],["2011-02-28",27.9415,28.0361,27.3877,27.5701,127800.0],["2011-03-01",27.7119,27.9821,27.3539,27.381,201500.0],["2011-03-02",27.408,27.4688,27.05,27.3067,126100.0],["2011-03-03",27.6038,28.0226,27.6038,27.8605,143000.0],["2011-03-04",27.8672,27.8672,27.0162,27.2661,119100.0],["2011-03-07",27.3472,27.6781,26.9757,27.1581,158000.0],["2011-03-08",27.2189,28.4278,27.1986,28.3063,271800.0],["2011-03-09",28.3265,28.4954,28.0496,28.1104,127900.0],["2011-03-10",27.7389,27.82,27.2324,27.5836,215900.0],["2011-03-11",27.5295,27.5701,27.1378,27.3607,127000.0],["2011-03-14",27.1513,27.3675,26.8677,27.2729,144000.0],["2011-03-15",26.6313,27.6106,26.6313,27.3539,341200.0],["2011-03-16",27.086,27.432,26.9232,26.9639,330700.0],["2011-03-17",27.3438,27.3438,26.8282,27.1063,150700.0],["2011-03-18",27.2691,27.6219,27.2691,27.4659,226700.0],["2011-03-21",27.7711,28.151,27.5066,27.9611,158600.0],["2011-03-22",27.9543,28.1714,27.6694,27.7169,138100.0],["2011-03-23",27.6694,27.6694,27.0724,27.493,134900.0],["2011-03-24",27.5473,27.588,26.9978,27.0724,204300.0],["2011-03-25",27.0453,28.1985,27.0453,27.8796,403300.0],["2011-03-28",27.9678,28.0967,27.7575,27.7575,126400.0],["2011-03-29",27.7915,28.558,27.7304,28.5173,293900.0],["2011-03-30",28.5851,28.8565,28.4969,28.8293,188600.0],["2011-03-31",28.8022,29.1142,28.5851,29.0125,173400.0],["2011-04-01",29.0532,29.2295,28.9243,29.1888,245400.0],["2011-04-04",29.121,29.467,28.9718,29.3584,255100.0],["2011-04-05",29.3923,29.6569,29.2838,29.3788,215000.0],["2011-04-06",29.4873,29.9825,29.4195,29.8536,172700.0],["2011-04-07",29.9961,30.2877,29.7315,29.7315,248100.0],["2011-04-08",30.0028,30.0028,29.1007,29.1888,198400.0],["2011-04-11",29.1413,29.5009,28.6869,29.0735,123900.0],["2011-04-12",28.8768,29.0939,28.714,28.7208,125400.0],["2011-04-13",28.965,29.0396,28.3613,28.4291,171600.0],["2011-04-14",29.1685,29.528,28.4427,29.3042,413300.0],["2011-04-15",29.4398,30.0707,29.0939,29.9418,584600.0],["2011-04-18",29.6298,29.8943,29.4941,29.7519,373500.0],["2011-04-19",29.7926,30.0164,29.7179,29.7722,278500.0],["2011-04-20",30.091,30.2877,29.8333,30.2606,390500.0],["2011-04-21",30.4031,30.4302,30.0096,30.2742,263800.0],["2011-04-25",30.186,30.5862,30.186,30.5184,225300.0],["2011-04-26",30.7694,31.1967,30.5252,31.0882,233300.0],["2011-04-27",31.0611,31.7123,30.9932,31.5427,492400.0],["2011-04-28",31.5155,31.5766,31.1832,31.3256,262000.0],["2011-04-29",31.4002,31.563,30.9864,31.1017,192000.0],["2011-05-02",31.1832,31.4002,30.7219,30.8236,200000.0],["2011-05-03",30.8847,31.407,30.8711,31.3188,294000.0],["2011-05-04",31.2035,31.2035,30.2199,30.342,491000.0],["2011-05-05",30.186,30.4302,29.7722,29.9825,227700.0],["2011-05-06",30.3081,30.9864,29.7654,29.8061,280000.0],["2011-05-09",29.7315,29.9214,29.5144,29.8604,187000.0],["2011-05-10",30.0978,30.3217,29.9418,30.3149,238900.0],["2011-05-11",30.3217,30.3284,29.6976,29.8536,154000.0],["2011-05-12",29.6705,30.0368,29.5077,30.0164,195400.0],["2011-05-13",29.9893,30.1996,29.3245,29.4534,116000.0],["2011-05-16",29.1956,30.0639,29.0667,29.9147,421700.0],["2011-05-17",29.7112,30.247,29.623,30.1521,284900.0],["2011-05-18",30.1249,30.1249,29.6501,30.0028,315400.0],["2011-05-19",30.1928,30.2674,29.7586,30.1724,168100.0],["2011-05-20",29.9893,30.3013,29.6976,29.7315,318500.0],["2011-05-23",29.3245,29.8468,29.0667,29.1007,367400.0],["2011-05-24",29.1278,29.2499,28.965,29.0192,323500.0],["2011-05-25",28.8022,29.2838,28.4427,29.1142,413500.0],["2011-05-26",28.9989,29.277,28.8904,29.2092,263200.0],["2011-05-27",29.3245,29.5619,29.2702,29.4059,129800.0],["2011-05-31",29.5755,29.7247,29.2567,29.6772,400300.0],["2011-06-01",29.4466,29.684,28.5037,28.6258,372900.0],["2011-06-02",28.7411,29.0803,28.3613,28.4834,383300.0],["2011-06-03",28.1442,28.4969,28.0628,28.0899,312900.0],["2011-06-06",28.151,28.3138,27.6965,27.9814,371800.0],["2011-06-07",28.212,28.5037,27.9678,28.1985,414100.0],["2011-06-08",28.0628,28.6869,28.0425,28.3613,500600.0],["2011-06-09",28.4427,28.6665,28.2867,28.4698,255700.0],["2011-06-10",28.3545,28.6055,28.1713,28.3681,361200.0],["2011-06-13",28.4088,28.714,28.2324,28.4562,171600.0],["2011-06-14",28.653,29.2499,28.653,29.0871,262200.0],["2011-06-15",28.8794,29.1927,28.4707,28.5797,294200.0],["2011-06-16",28.5524,29.2812,28.5524,28.9679,266900.0],["2011-06-17",29.1382,29.5673,28.8385,29.2948,349700.0],["2011-06-20",29.1995,29.7512,29.1654,29.4379,148600.0],["2011-06-21",29.6899,29.9964,29.4583,29.792,249200.0],["2011-06-22",29.6081,29.8874,29.3221,29.3493,161700.0],["2011-06-23",29.036,29.2676,28.4162,29.1518,279200.0],["2011-06-24",29.2608,29.3289,28.8385,28.9066,285000.0],["2011-06-27",28.8657,29.6218,28.7023,29.3766,223500.0],["2011-06-28",29.4038,29.615,29.1995,29.5605,109000.0],["2011-06-29",29.7239,29.901,29.3357,29.8602,121700.0],["2011-06-30",29.7989,30.0577,29.7103,29.8465,165000.0],["2011-07-01",29.9691,30.4663,29.8397,30.2756,351100.0],["2011-07-05",30.2893,30.48,29.9691,30.3369,144300.0],["2011-07-06",30.2893,30.8342,30.0986,30.8001,299700.0],["2011-07-07",30.9499,31.236,30.9295,31.127,187200.0],["2011-07-08",30.7592,31.0725,30.5549,30.7729,199600.0],["2011-07-11",30.4732,30.5821,30.2007,30.5276,253500.0],["2011-07-12",30.48,30.9976,30.3438,30.5685,202700.0],["2011-07-13",30.7116,31.2156,30.5277,30.9159,191800.0],["2011-07-14",30.9568,31.0998,30.1667,30.48,273600.0],["2011-07-15",30.5004,30.5481,30.1054,30.2961,187200.0],["2011-07-18",30.2348,30.4255,29.4992,29.7784,120100.0],["2011-07-19",30.0509,30.5821,29.8465,30.5481,192500.0],["2011-07-20",30.514,30.9636,30.4391,30.766,213200.0],["2011-07-21",30.875,31.924,30.8274,31.6447,487900.0],["2011-07-22",29.7307,31.6719,29.5673,30.6094,370300.0],["2011-07-25",29.6899,30.2756,29.6286,29.9828,299200.0],["2011-07-26",29.9283,29.9351,29.1314,29.2403,343600.0],["2011-07-27",29.145,29.145,28.3276,28.3345,459000.0],["2011-07-28",28.3072,28.5524,27.9598,28.0416,462300.0],["2011-07-29",27.7896,28.3617,27.6942,28.2868,350300.0],["2011-08-01",28.5252,28.7363,27.7759,28.0893,282400.0],["2011-08-02",28.1914,28.5388,27.7146,27.7691,414500.0],["2011-08-03",27.8577,28.1914,27.3332,28.1778,227600.0],["2011-08-04",27.8509,28.0892,27.2992,27.3196,397600.0],["2011-08-05",27.5852,27.5852,26.3524,26.5363,387200.0],["2011-08-08",25.9437,26.8701,24.275,24.2954,483800.0],["2011-08-09",24.6905,26.9927,24.2001,26.9586,904300.0],["2011-08-10",26.2502,27.6261,24.9629,24.9902,661200.0],["2011-08-11",25.106,26.1004,24.6224,25.7666,654600.0],["2011-08-12",25.9846,26.1208,24.8744,24.997,284500.0],["2011-08-15",25.1741,25.8007,25.1741,25.7666,396200.0],["2011-08-16",25.5623,25.5623,24.745,25.0174,339900.0],["2011-08-17",25.1809,25.4601,24.9629,25.2354,190200.0],["2011-08-18",24.5406,24.6837,23.8459,24.132,463300.0],["2011-08-19",23.8391,24.2886,23.083,23.1035,378500.0],["2011-08-22",23.5462,23.7165,22.9264,23.2669,239100.0],["2011-08-23",23.3146,24.4725,22.94,24.4521,308400.0],["2011-08-24",24.3567,25.1809,23.8868,24.6564,305500.0],["2011-08-25",24.9902,25.5419,23.7642,23.9412,419700.0],["2011-08-26",23.7369,24.5611,23.3487,24.3022,179300.0],["2011-08-29",24.5611,25.6645,24.5611,25.6372,249100.0],["2011-08-30",25.4738,25.5283,24.8948,25.2967,160300.0],["2011-08-31",25.4329,25.8688,25.2286,25.7803,394200.0],["2011-09-01",25.8347,25.9233,24.5474,24.6224,253600.0],["2011-09-02",24.0162,24.5747,23.6075,23.6143,285600.0],["2011-09-06",22.906,23.8118,22.5722,23.7505,347900.0],["2011-09-07",24.057,24.9834,24.0366,24.9493,329100.0],["2011-09-08",24.67,25.0038,24.2614,24.2954,237000.0],["2011-09-09",24.057,24.3499,23.1103,23.2942,234700.0],["2011-09-12",23.0422,24.1115,23.0217,23.9004,188600.0],["2011-09-13",24.0094,24.6769,23.8391,24.2546,204200.0],["2011-09-14",24.5386,25.0451,23.7378,24.7577,355500.0],["2011-09-15",25.0451,25.0451,24.2511,24.8261,286400.0],["2011-09-16",24.7577,25.0657,24.2238,24.4839,493800.0],["2011-09-19",23.991,24.5112,23.7036,24.1895,337700.0],["2011-09-20",24.2306,24.4702,23.6556,23.6625,275300.0],["2011-09-21",23.6556,23.6967,22.1019,22.1498,445400.0],["2011-09-22",21.5201,22.5057,21.1573,22.3346,655000.0],["2011-09-23",22.3894,22.8685,22.0882,22.5605,522900.0],["2011-09-26",22.6495,23.0191,22.1977,22.9985,249000.0],["2011-09-27",23.5051,23.9021,22.9438,23.1765,279900.0],["2011-09-28",23.1902,23.4914,22.0677,22.0745,254100.0],["2011-09-29",22.6084,23.2381,22.3551,23.2381,250000.0],["2011-09-30",22.8822,23.1149,22.3551,22.3688,311800.0],["2011-10-03",22.1429,22.7932,21.5954,21.6775,467600.0],["2011-10-04",21.4995,23.1628,21.4311,23.1423,611000.0],["2011-10-05",23.0259,23.6693,22.6015,23.4845,236100.0],["2011-10-06",23.3819,24.5797,23.2723,24.5318,453100.0],["2011-10-07",24.5729,24.6413,23.3545,23.3887,354800.0],["2011-10-10",23.7309,24.6071,23.6967,24.5728,263700.0],["2011-10-11",24.2991,24.9425,24.1074,24.8124,354500.0],["2011-10-12",24.9698,25.935,24.8672,25.4969,446700.0],["2011-10-13",25.3326,25.3326,24.347,24.7987,283300.0],["2011-10-14",25.0109,25.5106,24.4154,24.8261,307100.0],["2011-10-17",24.5455,24.5455,23.553,23.6351,310000.0],["2011-10-18",23.7652,24.9835,23.7446,24.8535,337200.0],["2011-10-19",24.7508,25.0178,24.2785,24.4565,532500.0],["2011-10-20",24.5044,24.6618,23.6351,24.4839,628500.0],["2011-10-21",25.4627,26.0103,23.7857,25.7981,2853100.0],["2011-10-24",25.7296,26.4278,25.4558,26.1198,451400.0],["2011-10-25",25.9144,26.1472,24.9219,25.052,444900.0],["2011-10-26",25.5106,25.668,25.0178,25.4558,330900.0],["2011-10-27",26.4073,27.5914,26.4073,27.2697,714700.0],["2011-10-28",27.1328,27.5503,26.9891,27.1191,411300.0],["2011-10-31",26.5852,27.037,26.3388,26.3457,289700.0],["2011-11-01",24.9562,25.7981,24.6892,25.0178,476500.0],["2011-11-02",25.4764,26.024,25.3258,25.935,290700.0],["2011-11-03",26.2019,26.7906,25.5243,26.6947,243000.0],["2011-11-04",26.3251,26.6194,25.7228,26.0308,221200.0],["2011-11-07",26.0103,26.3046,25.4353,26.2361,181200.0],["2011-11-08",26.462,27.0644,25.9692,26.8727,289000.0],["2011-11-09",26.1472,26.4209,25.3258,25.3737,342000.0],["2011-11-10",25.8118,26.0513,25.5174,25.7296,157900.0],["2011-11-11",26.0856,26.5305,25.8734,26.2567,198700.0],["2011-11-14",26.1745,26.1745,25.3737,25.6406,161100.0],["2011-11-15",25.538,26.3251,25.3532,26.1677,168400.0],["2011-11-16",25.8391,26.5099,25.5243,25.6133,198800.0],["2011-11-17",25.6338,26.1335,25.2436,25.4011,209800.0],["2011-11-18",25.3805,26.0103,25.1341,25.9555,298800.0],["2011-11-21",25.3463,25.6612,25.1136,25.4216,468500.0],["2011-11-22",25.3805,25.9555,25.1341,25.4353,366600.0],["2011-11-23",25.1478,25.2436,24.388,24.6687,405800.0],["2011-11-25",24.5728,25.0999,24.4976,24.5455,199700.0],["2011-11-28",25.3669,25.4285,24.8466,25.2163,312200.0],["2011-11-29",25.1957,25.3395,24.8466,25.0588,190800.0],["2011-11-30",26.065,27.3724,24.4633,27.3724,812500.0],["2011-12-01",27.1533,27.1807,26.4826,26.6058,332300.0],["2011-12-02",27.0233,27.3176,26.7153,26.9275,297900.0],["2011-12-05",27.2149,27.7283,27.1465,27.6188,346400.0],["2011-12-06",27.5435,27.7352,27.1602,27.5161,278600.0],["2011-12-07",27.2492,27.7899,26.6057,27.6872,256500.0],["2011-12-08",27.4066,27.4066,26.2909,26.3593,256000.0],["2011-12-09",26.4209,27.2902,26.4209,27.1465,268800.0],["2011-12-12",26.7563,27.0575,26.3388,26.7358,234900.0],["2011-12-13",27.0301,27.2971,26.0992,26.2909,246400.0],["2011-12-14",26.0879,26.4594,25.9228,26.0742,365000.0],["2011-12-15",26.5007,26.6383,25.9091,26.143,364300.0],["2011-12-16",26.3287,27.2575,26.0054,26.5007,868100.0],["2011-12-19",26.5764,26.6314,25.7577,25.971,450300.0],["2011-12-20",26.5695,27.0511,26.1774,26.9754,334700.0],["2011-12-21",26.9961,27.3607,26.5695,27.23,251500.0],["2011-12-22",27.2369,28.716,27.1681,28.3239,792000.0],["2011-12-23",28.3858,28.5027,28.0556,28.2344,136100.0],["2011-12-27",28.0624,28.5853,28.0212,28.2757,210200.0],["2011-12-28",28.3376,28.3376,27.6221,27.6359,242500.0],["2011-12-29",27.6909,28.2757,27.5189,28.1656,173800.0],["2011-12-30",28.0831,28.2069,27.6565,27.7597,182000.0],["2012-01-03",28.5784,29.4796,27.973,28.0899,357400.0],["2012-01-04",27.9042,28.3101,27.7047,28.1175,187100.0],["2012-01-05",27.9386,28.833,27.285,28.4408,238000.0],["2012-01-06",28.3238,28.6334,27.8698,28.5302,178200.0],["2012-01-09",28.6541,29.1769,28.4133,29.1013,255800.0],["2012-01-10",29.3489,29.6379,29.0393,29.1907,264400.0],["2012-01-11",28.9774,29.3627,28.8261,29.2113,134000.0],["2012-01-12",29.3352,29.3489,28.7917,29.1907,134900.0],["2012-01-13",28.2482,28.9706,28.2069,28.7022,320100.0],["2012-01-17",28.7642,29.2045,28.7642,28.9499,209100.0],["2012-01-18",28.8467,28.9774,28.716,28.8742,198400.0],["2012-01-19",28.888,28.8949,28.4959,28.8605,303600.0],["2012-01-20",28.2069,29.1907,27.6978,29.0118,341000.0],["2012-01-23",28.8742,29.2113,28.8536,29.1701,293400.0],["2012-01-24",29.0393,29.1769,28.8742,29.1632,296200.0],["2012-01-25",29.0256,29.0669,28.7641,29.0325,228100.0],["2012-01-26",29.1632,29.1701,27.6496,28.1519,543700.0],["2012-01-27",28.0487,28.489,28.0487,28.427,207900.0],["2012-01-30",28.1587,28.544,27.973,28.3376,147300.0],["2012-01-31",28.5371,28.6266,28.0899,28.5578,449400.0],["2012-02-01",28.7022,29.0118,28.5578,28.8949,407700.0],["2012-02-02",28.9224,29.2251,28.6472,28.6747,285800.0],["2012-02-03",29.2113,29.2939,28.8949,28.9843,330700.0],["2012-02-06",28.9018,29.0325,28.2963,28.3651,310900.0],["2012-02-07",28.3514,28.6128,28.1794,28.4752,287000.0],["2012-02-08",28.6197,28.8054,28.2413,28.427,318200.0],["2012-02-09",28.6059,28.8261,28.0074,28.0899,359400.0],["2012-02-10",27.9386,27.9523,27.5052,27.5946,234100.0],["2012-02-13",27.8354,28.028,27.6221,27.7872,171000.0],["2012-02-14",27.7116,27.7804,27.3332,27.6978,145800.0],["2012-02-15",27.6909,27.973,27.5602,27.6496,226000.0],["2012-02-16",27.6221,28.5715,27.6221,28.5027,221400.0],["2012-02-17",28.6816,28.8949,28.4477,28.6885,172100.0],["2012-02-21",28.7298,28.9843,28.4064,28.8742,299900.0],["2012-02-22",28.8261,28.8467,28.0074,28.0211,194300.0],["2012-02-23",28.0349,28.7642,27.8492,28.661,210500.0],["2012-02-24",28.5784,28.599,28.1862,28.3032,125800.0],["2012-02-27",28.3101,30.2983,28.0762,29.9543,743500.0],["2012-02-28",29.9268,30.1814,29.287,29.3902,238200.0],["2012-02-29",29.686,30.1745,29.1976,30.0919,453800.0],["2012-03-01",30.2708,31.0414,30.1539,30.3327,429000.0],["2012-03-02",30.2777,30.5185,29.4797,29.5141,254700.0],["2012-03-05",29.4177,30.1057,29.3489,30.0025,322000.0],["2012-03-06",29.7548,29.7548,29.0325,29.5141,451900.0],["2012-03-07",29.6654,29.9888,29.3765,29.858,239300.0],["2012-03-08",29.9131,30.0438,29.3008,29.9956,307400.0],["2012-03-09",30.03,30.8006,29.9612,30.5667,217400.0],["2012-03-12",30.4979,30.8075,30.4222,30.6905,180400.0],["2012-03-13",30.9313,32.149,30.8694,32.0527,418400.0],["2012-03-14",31.9357,32.2109,31.289,31.7156,283600.0],["2012-03-15",31.7259,32.3201,31.4634,32.1404,94800.0],["2012-03-16",32.4376,32.5481,31.871,32.1197,550000.0],["2012-03-19",32.1197,32.9281,31.6292,32.6863,302700.0],["2012-03-20",32.3892,32.7001,32.1888,32.4583,190500.0],["2012-03-21",32.5826,32.5965,31.9332,32.2026,203000.0],["2012-03-22",31.947,31.9954,31.3114,31.5601,229200.0],["2012-03-23",31.6292,31.8572,31.2147,31.8434,234700.0],["2012-03-26",32.2925,32.6034,31.947,32.4514,242300.0],["2012-03-27",32.3408,32.4099,31.9677,32.0299,179600.0],["2012-03-28",32.023,32.4721,31.8296,32.3892,196300.0],["2012-03-29",32.1128,32.1681,31.3943,32.0368,172900.0],["2012-03-30",32.2372,32.3063,31.5187,31.643,274500.0],["2012-04-02",31.567,31.9746,31.2976,31.8157,320500.0],["2012-04-03",31.7605,32.0023,31.491,31.7328,350500.0],["2012-04-04",31.2077,31.6085,30.9314,31.1456,383000.0],["2012-04-05",31.0972,31.1317,30.7517,30.9176,428800.0],["2012-04-09",30.3994,30.9452,30.2336,30.6412,283400.0],["2012-04-10",30.5721,30.7172,30.0332,30.1092,342700.0],["2012-04-11",30.3165,30.655,30.2267,30.6481,263500.0],["2012-04-12",30.6619,31.3736,30.6136,31.2561,293700.0],["2012-04-13",30.9936,31.0558,30.0125,30.0125,342600.0],["2012-04-16",30.2612,30.4132,29.8605,30.2543,280700.0],["2012-04-17",30.3096,31.1801,30.2612,30.8969,320800.0],["2012-04-18",30.6481,30.7449,30.1852,30.3372,244200.0],["2012-04-19",30.3718,30.7103,29.8951,30.1645,189100.0],["2012-04-20",30.503,30.9107,30.4478,30.4961,262800.0],["2012-04-23",29.9711,30.4754,29.9089,30.3925,318300.0],["2012-04-24",30.4685,30.9867,30.199,30.7587,207200.0],["2012-04-25",31.0419,31.3528,30.6827,31.0281,266300.0],["2012-04-26",30.8969,31.8019,30.7172,31.6776,425100.0],["2012-04-27",29.8121,32.6103,29.8121,32.555,529000.0],["2012-04-30",32.6034,32.6034,31.8641,32.2303,418200.0],["2012-05-01",32.1888,32.6863,32.0092,32.0507,216900.0],["2012-05-02",31.7674,31.9746,31.4081,31.9263,291000.0],["2012-05-03",31.7121,31.7121,31.1248,31.2837,360400.0],["2012-05-04",31.0212,31.4565,30.8554,31.3183,399600.0],["2012-05-07",31.1387,31.6914,31.1179,31.3321,265000.0],["2012-05-08",31.0765,31.5117,30.9314,31.4703,258100.0],["2012-05-09",31.0212,31.5186,30.6274,31.4841,386000.0],["2012-05-10",31.6845,32.4997,31.6776,32.3408,629700.0],["2012-05-11",31.7881,32.1888,31.0558,31.8434,361400.0],["2012-05-14",31.2838,31.6776,30.8969,30.9038,327600.0],["2012-05-15",30.9107,31.0972,30.3649,30.5859,349200.0],["2012-05-16",30.9038,30.9245,30.2889,30.3096,192200.0],["2012-05-17",30.2958,30.3994,29.8121,29.826,289200.0],["2012-05-18",29.7914,29.902,29.1143,29.2594,362700.0],["2012-05-21",29.3285,29.674,29.0936,29.6325,310000.0],["2012-05-22",29.7016,30.1507,29.6463,29.8951,262400.0],["2012-05-23",29.5842,29.9849,29.3147,29.9365,349000.0],["2012-05-24",29.9158,30.0816,29.5703,29.9572,347600.0],["2012-05-25",30.047,30.1576,29.6463,29.7845,221600.0],["2012-05-29",30.123,30.1507,29.6187,30.0609,192100.0],["2012-05-30",29.7362,29.8052,29.3285,29.3423,264200.0],["2012-05-31",29.446,29.7154,29.0245,29.5151,318500.0],["2012-06-01",28.9209,29.0314,27.8984,27.9398,575100.0],["2012-06-04",27.9813,28.1816,27.5667,27.774,389600.0],["2012-06-05",27.6635,28.1056,27.6151,28.0089,446100.0],["2012-06-06",28.154,28.3336,28.0296,28.2853,327500.0],["2012-06-07",28.7413,29.1074,28.5409,28.6307,382800.0],["2012-06-08",28.5616,29.1973,28.3406,29.0384,228000.0],["2012-06-11",29.4183,29.4253,28.4304,28.4442,240300.0],["2012-06-12",28.5962,28.8311,28.2231,28.8034,189000.0],["2012-06-13",28.7444,29.1748,28.3835,28.5084,229200.0],["2012-06-14",28.4598,28.911,28.3279,28.7722,280800.0],["2012-06-15",28.8069,29.4178,28.6403,29.1332,467300.0],["2012-06-18",28.8208,29.2026,28.7097,28.9249,221100.0],["2012-06-19",28.9457,29.4386,28.8139,29.3692,239300.0],["2012-06-20",29.4316,29.501,28.9874,29.272,166200.0],["2012-06-21",29.2581,29.5288,28.203,28.2516,393100.0],["2012-06-22",28.2516,28.6195,28.1128,28.4807,575000.0],["2012-06-25",28.0225,28.1475,27.6755,27.849,271200.0],["2012-06-26",27.9531,28.1961,27.7171,27.9948,218000.0],["2012-06-27",27.842,28.446,27.8073,28.2794,226100.0],["2012-06-28",28.0781,28.4182,27.6755,28.4182,203900.0],["2012-06-29",29.0707,29.3275,28.8902,29.1748,393500.0],["2012-07-02",29.0846,29.3622,28.7583,29.1193,561200.0],["2012-07-03",29.0915,29.2512,29.0013,29.1401,322100.0],["2012-07-05",29.1193,29.1887,28.8347,29.036,441800.0],["2012-07-06",28.5154,28.6611,28.3071,28.4807,448300.0],["2012-07-09",28.3141,28.5501,27.8698,28.0017,283500.0],["2012-07-10",28.2794,28.6889,27.9809,28.1267,334700.0],["2012-07-11",28.2099,28.3071,28.0156,28.1336,966500.0],["2012-07-12",27.9462,28.1683,27.8282,27.8698,415600.0],["2012-07-13",28.0225,28.7583,27.9392,28.6264,372900.0],["2012-07-16",28.5084,28.682,28.3696,28.5015,193700.0],["2012-07-17",28.7375,28.8347,28.1822,28.557,272000.0],["2012-07-18",28.4946,28.7028,28.3141,28.4599,208400.0],["2012-07-19",28.5362,28.793,28.1058,28.1128,211200.0],["2012-07-20",27.9462,28.085,27.7032,27.7102,225700.0],["2012-07-23",27.2173,27.5783,27.1271,27.4186,184600.0],["2012-07-24",27.4603,27.4603,27.0577,27.2034,264000.0],["2012-07-25",27.3839,27.5366,27.1965,27.3909,173300.0],["2012-07-26",27.7379,27.9253,27.1687,27.495,363500.0],["2012-07-27",27.6408,28.2794,27.0924,28.0642,565200.0],["2012-07-30",28.0503,28.4529,27.8698,28.2238,425000.0],["2012-07-31",27.9739,28.4251,27.9045,28.1614,369100.0],["2012-08-01",28.2655,28.4112,27.5366,27.5436,360100.0],["2012-08-02",27.1826,27.3839,27.0021,27.2798,307500.0],["2012-08-03",27.4186,28.2794,27.2381,28.0711,329900.0],["2012-08-06",28.1683,28.3141,27.7657,27.7796,159200.0],["2012-08-07",27.9323,28.5917,27.8906,28.1128,285400.0],["2012-08-08",28.0225,28.3141,27.9878,28.1128,166000.0],["2012-08-09",28.1197,28.2585,27.8073,27.9253,128100.0],["2012-08-10",27.9184,28.2655,27.6824,27.7657,148600.0],["2012-08-13",27.7032,27.8629,27.488,27.8004,199200.0],["2012-08-14",28.0295,28.1058,27.6963,27.8976,322400.0],["2012-08-15",27.842,28.0642,27.7726,28.0433,231200.0],["2012-08-16",27.9601,28.5223,27.8698,28.4876,204900.0],["2012-08-17",28.4043,28.8277,28.2585,28.7722,214200.0],["2012-08-20",29.154,29.8273,29.0568,29.5358,450300.0],["2012-08-21",29.5358,29.9384,29.2165,29.2373,312800.0],["2012-08-22",29.2165,29.3414,28.8763,28.911,207400.0],["2012-08-23",28.8763,29.0984,28.6125,28.6542,232900.0],["2012-08-24",28.4876,28.8277,28.4876,28.7028,228700.0],["2012-08-27",28.9319,29.0846,28.6889,29.0082,259600.0],["2012-08-28",28.918,29.4664,28.8486,29.3414,284300.0],["2012-08-29",29.2997,29.5219,29.0568,29.3345,258200.0],["2012-08-30",29.154,29.3067,29.0637,29.1748,126200.0],["2012-08-31",29.0499,29.3553,28.9735,29.2234,231100.0],["2012-09-04",29.2928,30.2646,29.1887,30.1258,622700.0],["2012-09-05",30.2646,30.2646,29.7509,30.0911,558200.0],["2012-09-06",30.3201,30.924,30.2021,30.7783,369100.0],["2012-09-07",30.6672,31.0212,30.6325,30.695,156700.0],["2012-09-10",30.7922,30.7922,30.4034,30.4173,113200.0],["2012-09-11",30.3618,30.7227,30.2299,30.3271,161300.0],["2012-09-12",30.3375,30.721,30.1214,30.484,130800.0],["2012-09-13",30.4282,30.9581,30.0447,30.7141,246900.0],["2012-09-14",30.9302,31.6554,30.9093,31.5229,424600.0],["2012-09-17",31.3067,31.3904,30.3933,30.5537,236200.0],["2012-09-18",30.463,30.8535,30.3863,30.5258,175600.0],["2012-09-19",30.5397,30.6931,30.3654,30.4491,192900.0],["2012-09-20",30.2818,30.3027,29.6333,29.968,199000.0],["2012-09-21",30.2818,30.477,29.975,29.9819,569600.0],["2012-09-24",29.7797,30.0168,29.6403,29.9471,258700.0],["2012-09-25",29.9819,30.0168,29.7797,29.8216,521800.0],["2012-09-26",29.8216,29.975,29.6403,29.8076,494400.0],["2012-09-27",29.8774,29.9959,29.724,29.975,278300.0],["2012-09-28",29.7867,29.9819,29.703,29.717,509600.0],["2012-10-01",29.8216,29.9819,29.6682,29.8355,411700.0],["2012-10-02",29.8843,29.9819,29.6333,29.8425,286300.0],["2012-10-03",29.8425,29.8425,29.5078,29.6542,274600.0],["2012-10-04",29.8076,29.8355,29.6054,29.7728,415200.0],["2012-10-05",29.7728,29.9052,29.5427,29.703,516100.0],["2012-10-08",29.5148,29.5287,29.0616,29.3335,415300.0],["2012-10-09",29.2847,29.3335,28.9082,29.0406,300900.0],["2012-10-10",29.0755,29.2986,28.9082,29.1243,292600.0],["2012-10-11",29.3474,29.4729,29.1801,29.2917,163600.0],["2012-10-12",29.208,29.208,28.2528,28.2528,270100.0],["2012-10-15",28.3573,28.434,27.9111,28.1342,270600.0],["2012-10-16",28.2388,28.2388,27.165,27.2836,481700.0],["2012-10-17",27.4091,27.6461,27.2557,27.2626,634600.0],["2012-10-18",27.3254,27.5415,27.1093,27.4021,455900.0],["2012-10-19",27.2557,27.4858,27.179,27.3254,326800.0],["2012-10-22",27.2975,27.4997,27.2278,27.3115,285200.0],["2012-10-23",27.1023,27.3603,26.8861,27.2766,576200.0],["2012-10-24",27.7577,28.434,27.4579,28.2806,698300.0],["2012-10-25",28.7757,29.5496,28.7757,29.0337,760200.0],["2012-10-26",28.95,29.208,28.9151,28.9988,439100.0],["2012-10-31",28.9221,29.215,28.7408,29.1871,362300.0],["2012-11-01",29.1452,29.5566,28.9988,29.4311,466700.0],["2012-11-02",29.5218,29.5985,29.2847,29.3614,422000.0],["2012-11-05",29.2917,29.466,28.9988,29.4241,337000.0],["2012-11-06",29.5078,29.968,29.5078,29.8564,290300.0],["2012-11-07",29.5496,29.5496,28.943,28.9709,409000.0],["2012-11-08",28.9918,29.1383,28.6432,28.7269,406400.0],["2012-11-09",28.6641,28.9012,28.5456,28.6362,346500.0],["2012-11-12",28.6502,28.7757,28.3504,28.4828,142100.0],["2012-11-13",28.448,28.6641,28.2179,28.2946,225800.0],["2012-11-14",28.3782,28.3782,27.7368,27.7856,313400.0],["2012-11-15",27.7716,28.0575,27.4718,27.6671,243900.0],["2012-11-16",27.5973,27.8274,27.3324,27.7507,274800.0],["2012-11-19",28.0157,28.3016,27.7159,28.2458,264800.0],["2012-11-20",28.1063,28.3643,27.9529,28.2249,234400.0],["2012-11-21",28.2527,28.3294,27.8902,28.1621,206100.0],["2012-11-23",28.2318,28.7408,28.197,28.7408,136800.0],["2012-11-26",28.3016,28.4689,28.1342,28.448,348800.0],["2012-11-27",28.5037,28.699,28.1691,28.3852,324700.0],["2012-11-28",28.434,28.5456,28.0087,28.3225,354300.0],["2012-11-29",28.6084,28.9012,28.4131,28.6781,275700.0],["2012-11-30",28.7129,28.8385,28.5317,28.6781,785500.0],["2012-12-03",28.7896,28.9988,28.5874,28.8942,338800.0],["2012-12-04",28.9361,28.9361,28.2667,28.5874,194800.0],["2012-12-05",28.7548,28.8872,28.4898,28.6572,200600.0],["2012-12-06",28.685,28.943,28.6293,28.8105,200700.0],["2012-12-07",28.8663,28.8663,28.5665,28.7478,178500.0],["2012-12-10",28.699,28.9291,28.5944,28.7408,243600.0],["2012-12-11",29.0058,29.0337,28.8105,28.9221,327700.0],["2012-12-12",29.3952,29.7807,29.0868,29.3882,614700.0],["2012-12-13",29.3672,29.6265,28.9817,29.0938,275900.0],["2012-12-14",29.0307,29.3532,28.9537,29.2831,301900.0],["2012-12-17",29.5074,29.8017,29.2901,29.7877,538200.0],["2012-12-18",29.9139,30.2503,29.7527,30.2363,1018800.0],["2012-12-19",30.3414,30.4185,29.9489,30.1382,308200.0],["2012-12-20",30.1802,30.5166,30.026,30.2293,316700.0],["2012-12-21",30.2783,30.2783,29.7527,29.8508,920100.0],["2012-12-24",29.7246,29.7877,29.3602,29.7176,118100.0],["2012-12-26",29.8157,30.0891,29.5704,29.6475,236600.0],["2012-12-27",29.5845,29.7176,28.8836,29.4513,316600.0],["2012-12-28",29.2971,29.4232,29.1008,29.1849,227200.0],["2012-12-31",29.206,29.4933,28.9887,29.4373,340900.0],["2013-01-02",31.1054,31.1054,29.7036,30.5517,581200.0],["2013-01-03",30.5307,31.0423,30.3274,31.0353,491200.0],["2013-01-04",31.1544,31.4909,31.0213,31.4628,343900.0],["2013-01-07",31.3577,31.3927,31.0002,31.0914,154000.0],["2013-01-08",30.9932,31.1194,30.8601,31.0213,181300.0],["2013-01-09",31.1895,31.1895,30.9862,31.0213,204300.0],["2013-01-10",31.2175,31.4909,31.0984,31.4839,201400.0],["2013-01-11",31.2596,31.6381,31.1545,31.2596,499300.0],["2013-01-14",31.1544,31.3717,31.1054,31.3226,215300.0],["2013-01-15",31.1264,31.5329,31.0213,31.4138,213900.0],["2013-01-16",31.3787,31.617,31.2736,31.5049,237000.0],["2013-01-17",31.6521,32.0305,31.624,31.8904,232200.0],["2013-01-18",31.7922,31.8763,31.4628,31.6661,246300.0],["2013-01-22",31.575,32.0306,31.554,32.0165,200100.0],["2013-01-23",31.9885,31.9885,31.6521,31.6591,177100.0],["2013-01-24",31.7151,32.0586,31.5259,32.0376,406400.0],["2013-01-25",31.7852,32.2058,31.0563,31.1755,520800.0],["2013-01-28",31.3156,31.5539,30.9231,31.4278,267800.0],["2013-01-29",31.3857,31.7993,31.3857,31.7923,291000.0],["2013-01-30",31.6871,31.8623,31.4138,31.6451,325000.0],["2013-01-31",31.589,31.8834,31.4068,31.617,364400.0],["2013-02-01",31.8063,32.1917,31.61,32.1287,365400.0],["2013-02-04",31.9675,32.1567,31.61,31.6661,236200.0],["2013-02-05",31.8413,32.2478,31.8203,32.1917,269200.0],["2013-02-06",32.0025,32.2198,31.8693,32.1357,160700.0],["2013-02-07",32.0726,32.2408,31.9745,32.2198,128200.0],["2013-02-08",32.2408,32.2689,32.1427,32.1988,159300.0],["2013-02-11",32.2899,32.2899,31.8834,32.0235,156200.0],["2013-02-12",32.1147,32.3389,32.0235,32.3109,226000.0],["2013-02-13",32.388,32.5142,32.1497,32.4651,185400.0],["2013-02-14",32.4301,32.6403,32.2969,32.6123,144100.0],["2013-02-15",32.7244,32.7945,32.2619,32.36,356600.0],["2013-02-19",32.388,32.6123,32.2899,32.6123,230500.0],["2013-02-20",32.5632,32.7665,32.367,32.374,282300.0],["2013-02-21",32.381,32.5282,31.9464,32.0796,193900.0],["2013-02-22",32.3039,32.4651,32.1917,32.4651,196600.0],["2013-02-25",32.5912,32.6824,31.631,31.631,248600.0],["2013-02-26",31.8133,31.8974,31.3857,31.6731,156400.0],["2013-02-27",31.7151,32.36,31.7151,32.2829,234200.0],["2013-02-28",32.2128,32.6824,31.9464,32.3389,347400.0],["2013-03-01",32.0025,32.1006,31.568,31.9464,464900.0],["2013-03-04",31.8623,32.367,31.7642,32.3319,455600.0],["2013-03-05",32.4441,32.8296,32.2618,32.5632,298800.0],["2013-03-06",32.6333,32.6684,32.4581,32.5282,166300.0],["2013-03-07",32.5072,32.8155,32.4791,32.7525,184500.0],["2013-03-08",32.7665,32.9417,32.5702,32.7665,266900.0],["2013-03-11",32.6263,32.9067,32.6263,32.8576,180900.0],["2013-03-12",32.7735,32.9417,32.5913,32.8576,264200.0],["2013-03-13",32.8259,33.0583,32.7907,33.016,67400.0],["2013-03-14",33.0935,33.0935,32.9949,33.0935,218800.0],["2013-03-15",33.0935,33.0935,33.009,33.0583,542000.0],["2013-03-18",32.847,32.9808,32.7555,32.9386,205900.0],["2013-03-19",32.9738,33.1357,32.84,33.0864,204200.0],["2013-03-20",33.1428,33.2695,32.9738,33.1709,220000.0],["2013-03-21",33.0935,33.3681,32.9949,33.3047,227600.0],["2013-03-22",33.3469,33.4878,33.2343,33.4385,268900.0],["2013-03-25",33.4455,33.4807,33.1146,33.3188,249100.0],["2013-03-26",33.4103,33.4666,33.1991,33.4455,222200.0],["2013-03-27",33.2343,33.4455,33.0794,33.4244,162300.0],["2013-03-28",33.4455,33.4455,33.2272,33.3681,190900.0],["2013-04-01",33.4103,33.4385,33.0583,33.3329,253500.0],["2013-04-02",33.53,33.6216,32.5795,32.6921,285000.0],["2013-04-03",32.671,32.6921,32.1711,32.2415,255900.0],["2013-04-04",32.2485,32.5302,32.1218,32.4386,137600.0],["2013-04-05",31.9176,32.319,31.8754,32.3119,205300.0],["2013-04-08",32.4175,32.5584,32.0936,32.5372,235700.0],["2013-04-09",32.4879,32.5654,32.1288,32.2697,289000.0],["2013-04-10",32.2274,32.8541,32.2274,32.8048,330200.0],["2013-04-11",32.8048,32.9456,32.5161,32.7625,199600.0],["2013-04-12",32.6217,32.7062,32.4105,32.6288,268400.0],["2013-04-15",32.5302,32.6499,31.5937,31.6007,300600.0],["2013-04-16",31.8894,32.1992,31.65,32.157,260700.0],["2013-04-17",31.9739,32.0584,31.5303,31.7627,245600.0],["2013-04-18",31.8824,31.9035,31.3754,31.5022,210300.0],["2013-04-19",31.5374,32.0373,31.4388,31.981,176900.0],["2013-04-22",31.9739,32.0584,31.5937,31.9317,201900.0],["2013-04-23",32.1781,32.3401,31.9035,32.3049,236400.0],["2013-04-24",32.333,32.5513,32.0091,32.3753,332500.0],["2013-04-25",32.5583,32.5795,32.2274,32.4598,136900.0],["2013-04-26",32.4598,32.4738,31.9458,32.1711,159700.0],["2013-04-29",32.333,32.4387,32.1711,32.3612,145400.0],["2013-04-30",32.3049,32.5091,32.1077,32.3471,195400.0],["2013-05-01",32.2133,32.2133,31.3473,31.3543,363300.0],["2013-05-02",31.481,32.0443,31.2135,31.9035,195300.0],["2013-05-03",32.2556,32.5231,32.2274,32.3753,121400.0],["2013-05-06",32.4316,32.8893,32.3894,32.8893,144800.0],["2013-05-07",32.8823,33.3751,32.8541,33.361,177900.0],["2013-05-08",33.2132,33.4455,33.1639,33.4385,129700.0],["2013-05-09",33.3962,33.4314,33.1146,33.1709,85600.0],["2013-05-10",33.2695,33.4314,33.1428,33.3892,129300.0],["2013-05-13",33.3469,33.4455,33.2554,33.3962,198100.0],["2013-05-14",33.361,33.7976,33.361,33.7976,293200.0],["2013-05-15",33.8117,34.0018,33.6638,33.9595,257300.0],["2013-05-16",33.8258,34.4947,33.8258,34.3046,240000.0],["2013-05-17",34.4665,34.8326,34.3398,34.7411,612400.0],["2013-05-20",34.6284,35.0439,34.551,34.8608,163900.0],["2013-05-21",34.8256,35.1847,34.7904,35.1425,234300.0],["2013-05-22",35.1002,35.7409,34.5932,34.72,339800.0],["2013-05-23",34.2764,34.544,34.037,34.4031,385400.0],["2013-05-24",34.1919,34.7341,34.0229,34.727,227600.0],["2013-05-28",35.0298,35.5016,35.0087,35.3185,281300.0],["2013-05-29",35.0087,35.5649,34.8538,35.3466,198600.0],["2013-05-30",35.3607,35.7832,35.3607,35.579,214100.0],["2013-05-31",35.4875,35.6565,35.2481,35.2692,356200.0],["2013-06-03",35.3678,35.6353,34.6777,35.5227,358900.0],["2013-06-04",35.5508,35.6142,34.8819,35.072,294700.0],["2013-06-05",35.0016,35.1213,34.6143,34.6848,160000.0],["2013-06-06",34.5932,34.8397,34.2553,34.7763,367200.0],["2013-06-07",35.0368,35.3185,34.7552,35.2199,312300.0],["2013-06-10",35.4171,35.6635,35.058,35.579,202200.0],["2013-06-11",35.2692,35.4663,34.9664,35.0439,193100.0],["2013-06-12",35.1354,35.3607,34.4172,34.4876,144600.0],["2013-06-13",34.5053,35.262,34.2366,35.2125,156000.0],["2013-06-14",35.1064,35.2196,34.6963,34.7387,172400.0],["2013-06-17",35.0004,35.2479,34.8589,35.0569,367600.0],["2013-06-18",35.1277,35.6652,35.064,35.5308,255400.0],["2013-06-19",35.4176,35.7147,35.1842,35.4176,471600.0],["2013-06-20",35.0074,35.5449,34.8518,35.3257,466900.0],["2013-06-21",35.4671,36.2168,35.255,35.6298,910300.0],["2013-06-24",35.354,35.7854,35.1489,35.5591,463800.0],["2013-06-25",35.8349,36.139,35.2974,36.1178,412000.0],["2013-06-26",36.238,36.4997,35.7217,35.9197,380600.0],["2013-06-27",36.1602,37.0442,36.04,36.8957,422000.0],["2013-06-28",36.8604,37.0584,36.5704,36.627,1293400.0],["2013-07-01",36.7401,37.9919,36.6694,37.7797,531100.0],["2013-07-02",37.8505,38.982,37.5393,38.982,641000.0],["2013-07-03",38.7628,39.4841,38.6425,39.2366,229100.0],["2013-07-05",39.767,40.3611,39.5619,40.3399,411800.0],["2013-07-08",40.545,40.7359,40.1843,40.1984,441800.0],["2013-07-09",40.7996,41.033,40.255,40.9622,440700.0],["2013-07-10",40.8067,40.9127,40.1702,40.7076,366700.0],["2013-07-11",41.0259,41.2098,39.767,39.8873,523100.0],["2013-07-12",39.8378,40.0924,39.8378,39.9297,315300.0],["2013-07-15",40.0358,40.6016,39.9721,40.5662,219800.0],["2013-07-16",40.5945,40.5945,39.7387,40.1984,186900.0],["2013-07-17",40.3257,40.5945,40.1843,40.5591,194100.0],["2013-07-18",40.5379,41.5563,40.5238,41.4573,294200.0],["2013-07-19",41.3583,41.7755,41.1037,41.6412,304100.0],["2013-07-22",41.5846,42.313,41.5846,42.016,185100.0],["2013-07-23",42.0443,42.2211,41.6907,42.1928,243200.0],["2013-07-24",42.1291,42.9283,41.8604,42.4191,538400.0],["2013-07-25",41.4927,42.4898,41.4927,42.4262,454600.0],["2013-07-26",42.1503,42.3413,41.9099,42.1928,353800.0],["2013-07-29",42.0443,42.214,41.5634,41.7755,241300.0],["2013-07-30",41.9736,42.1504,41.5492,41.726,263300.0],["2013-07-31",41.8958,42.4474,41.6977,41.7402,366300.0],["2013-08-01",42.1857,42.7656,41.9241,42.6242,465200.0],["2013-08-02",42.4403,42.6596,42.0301,42.6313,311500.0],["2013-08-05",42.4262,42.9424,42.1999,42.603,272200.0],["2013-08-06",42.412,42.7091,41.9948,42.1645,198700.0],["2013-08-07",41.9523,42.1503,41.6624,41.9594,256400.0],["2013-08-08",42.2211,42.4262,41.7897,42.1504,154500.0],["2013-08-09",41.9806,42.4686,41.9806,42.0443,209000.0],["2013-08-12",41.7614,42.2918,41.7543,42.1928,109600.0],["2013-08-13",42.2777,42.5888,41.825,42.5818,174600.0],["2013-08-14",42.6596,42.8859,42.4969,42.5747,208200.0],["2013-08-15",42.115,42.4474,42.0372,42.0372,284700.0],["2013-08-16",41.8109,42.7091,41.8109,42.0372,150100.0],["2013-08-19",42.0443,42.1857,41.7897,41.7967,122600.0],["2013-08-20",41.726,42.6878,41.726,42.6808,189600.0],["2013-08-21",42.5959,42.8646,42.214,42.5676,206800.0],["2013-08-22",42.511,43.5012,42.2989,43.4304,171200.0],["2013-08-23",43.5931,43.6921,43.2961,43.586,213100.0],["2013-08-26",43.5719,43.678,43.2466,43.3314,160500.0],["2013-08-27",42.9849,42.9849,41.9523,42.1362,312800.0],["2013-08-28",42.1928,42.5535,41.9453,42.214,176100.0],["2013-08-29",42.214,43.1193,41.8604,42.8717,374600.0],["2013-08-30",42.8576,42.999,41.9665,42.2918,390100.0],["2013-09-03",42.8859,43.2607,41.4078,41.917,467200.0],["2013-09-04",41.8746,42.5959,41.8746,42.1292,374000.0],["2013-09-05",42.2635,42.8222,42.0938,42.5323,244200.0],["2013-09-06",42.702,42.7939,41.4856,42.1362,238300.0],["2013-09-09",42.1574,42.5676,41.7402,42.504,282000.0],["2013-09-10",42.7374,42.8717,42.4332,42.7232,243900.0],["2013-09-11",42.5747,42.7869,42.3272,42.5181,175000.0],["2013-09-12",42.4365,42.6423,42.0106,42.2874,179700.0],["2013-09-13",42.3797,42.6991,41.9397,42.472,164500.0],["2013-09-16",42.7559,43.0966,42.4081,42.8411,305200.0],["2013-09-17",42.8411,43.7283,42.7417,43.7283,254300.0],["2013-09-18",43.6005,43.998,43.1604,43.3379,347800.0],["2013-09-19",43.4231,43.5295,42.2023,42.2803,375500.0],["2013-09-20",42.5288,43.1462,42.5146,43.1037,1202800.0],["2013-09-23",42.9191,42.9688,42.0035,42.6068,400800.0],["2013-09-24",42.6778,43.2669,42.2236,42.7914,285200.0],["2013-09-25",42.7701,43.4727,42.3087,43.274,236500.0],["2013-09-26",43.2385,43.5792,42.621,43.0611,349300.0],["2013-09-27",42.7062,43.6147,42.7062,43.1037,241100.0],["2013-09-30",42.763,44.0051,42.5855,43.8915,404600.0],["2013-10-01",43.9838,44.7219,43.4444,44.6722,494600.0],["2013-10-02",44.3244,44.3954,43.8418,44.2464,224600.0],["2013-10-03",44.076,44.3457,43.785,44.1328,193300.0],["2013-10-04",44.076,45.0342,43.9483,44.8568,255400.0],["2013-10-07",44.5232,44.7716,43.636,44.0902,215700.0],["2013-10-08",44.147,44.2748,43.7212,43.7495,208600.0],["2013-10-09",43.7779,44.1541,43.4231,43.7992,359300.0],["2013-10-10",44.3812,44.8852,44.3032,44.7148,270400.0],["2013-10-11",44.4593,45.2755,44.3244,45.1052,393200.0],["2013-10-14",44.7574,45.382,44.7361,45.1762,317900.0],["2013-10-15",45.1762,45.1762,44.6367,44.729,277300.0],["2013-10-16",44.8994,45.3536,44.8284,45.1833,413600.0],["2013-10-17",45.1052,45.3252,44.8639,45.1549,446700.0],["2013-10-18",45.7724,46.035,45.091,45.7937,468100.0],["2013-10-21",45.9427,46.1343,45.5168,46.1059,389600.0],["2013-10-22",46.1343,46.4821,45.8149,46.184,459600.0],["2013-10-23",46.0492,46.3402,45.2259,45.4388,387900.0],["2013-10-24",44.7006,45.2471,44.5658,44.9774,439500.0],["2013-10-25",45.162,45.3039,44.7787,44.9065,296400.0],["2013-10-28",44.9987,45.2613,44.7503,45.0413,232300.0],["2013-10-29",45.0413,45.311,44.6935,44.9987,423300.0],["2013-10-30",45.1762,45.1762,44.7929,44.8071,248000.0],["2013-10-31",44.8923,44.9845,44.3245,44.3245,256400.0],["2013-11-01",44.2464,44.5161,43.7637,44.0689,415000.0],["2013-11-04",44.0406,44.5587,43.7638,44.4735,283300.0],["2013-11-05",44.3741,44.7006,44.076,44.3387,156200.0],["2013-11-06",44.5942,44.7787,44.3032,44.6013,130000.0],["2013-11-07",44.7432,44.8071,44.0689,44.0831,260200.0],["2013-11-08",44.0263,45.4246,44.0263,45.3039,330700.0],["2013-11-11",45.1833,45.1833,44.5445,44.9348,194300.0],["2013-11-12",44.8,44.8497,44.2961,44.5658,212000.0],["2013-11-13",44.3883,45.0839,44.1896,45.0697,138500.0],["2013-11-14",45.1407,45.3181,44.8639,45.2116,96700.0],["2013-11-15",45.2117,45.3536,44.5019,45.2684,297000.0],["2013-11-18",45.3962,45.7653,45.0981,45.2542,196600.0],["2013-11-19",45.1691,45.453,44.7503,44.8781,294100.0],["2013-11-20",44.9348,45.24,44.5019,45.0129,1461300.0],["2013-11-21",44.0405,45.162,43.9696,45.0768,892400.0],["2013-11-22",45.2117,45.9072,44.8994,45.7795,397400.0],["2013-11-25",45.7795,46.113,45.5594,45.7511,263600.0],["2013-11-26",45.7511,46.0208,45.3891,45.6446,284900.0],["2013-11-27",45.8149,45.8433,45.5026,45.7582,304000.0],["2013-11-29",45.9782,45.9782,45.382,45.5168,119600.0],["2013-12-02",45.5878,45.7653,45.091,45.1194,234300.0],["2013-12-03",45.0413,45.2472,44.4167,44.7716,202400.0],["2013-12-04",44.6368,45.0981,44.2038,44.4096,297500.0],["2013-12-05",44.3457,44.7006,44.0689,44.5374,307400.0],["2013-12-06",45.0271,45.744,44.8142,44.8639,351700.0],["2013-12-09",45.0342,45.2684,44.7858,44.8994,244300.0],["2013-12-10",44.7219,45.0129,44.289,44.438,228300.0],["2013-12-11",44.6296,44.6296,43.6005,43.6715,366400.0],["2013-12-12",43.8425,44.2771,43.6786,44.042,302500.0],["2013-12-13",44.1631,44.2486,43.6643,43.8781,280000.0],["2013-12-16",44.1061,44.4125,43.8995,44.3412,309000.0],["2013-12-17",44.441,44.5693,43.9209,44.1204,348600.0],["2013-12-18",44.1061,44.5265,43.7356,44.4766,495000.0],["2013-12-19",44.3983,44.7189,44.1631,44.5906,380500.0],["2013-12-20",44.6619,44.8472,44.4909,44.5479,1041900.0],["2013-12-23",44.6476,44.9897,44.5123,44.8543,533900.0],["2013-12-24",45.0324,45.3602,44.8258,45.0538,252200.0],["2013-12-26",45.2604,45.6808,44.9968,45.0609,413500.0],["2013-12-27",45.0752,45.2747,44.8757,44.9042,256400.0],["2013-12-30",45.011,45.1464,44.897,45.0894,401600.0],["2013-12-31",45.2961,45.3673,45.0965,45.1678,245700.0],["2014-01-02",44.9184,44.9184,44.1916,44.2059,389900.0],["2014-01-03",44.1845,44.4695,43.9209,44.1418,184700.0],["2014-01-06",44.213,44.3484,43.814,44.1275,424700.0],["2014-01-07",44.1987,44.726,44.0277,44.4624,405100.0],["2014-01-08",44.555,44.612,44.1631,44.3341,344700.0],["2014-01-09",44.384,44.7403,44.1774,44.4695,285400.0],["2014-01-10",44.4339,44.6049,44.0634,44.5906,379600.0],["2014-01-13",44.6049,44.6904,44.0847,44.3555,520200.0],["2014-01-14",44.5764,44.7474,44.3484,44.555,345400.0],["2014-01-15",44.6548,45.1179,44.5123,44.5693,213300.0],["2014-01-16",44.4054,44.498,43.9422,44.1132,206000.0],["2014-01-17",44.0848,44.2486,43.8852,44.0349,225300.0],["2014-01-21",44.3769,44.9113,44.3056,44.8828,465000.0],["2014-01-22",45.0253,45.1749,44.612,44.6405,438300.0],["2014-01-23",44.5123,44.7759,43.8282,44.1061,291500.0],["2014-01-24",44.213,47.6688,44.213,45.5098,1206000.0],["2014-01-27",46.0727,47.0062,45.8875,46.2509,776300.0],["2014-01-28",46.4147,46.5216,45.6737,45.9088,517300.0],["2014-01-29",45.6737,45.8661,44.8187,44.8187,411900.0],["2014-01-30",45.0538,45.2533,44.498,45.1892,440600.0],["2014-01-31",44.3698,45.0752,44.3484,44.5764,549400.0],["2014-02-03",44.5052,44.6263,42.7879,43.0017,807000.0],["2014-02-04",43.1014,43.8995,42.5742,43.5076,762300.0],["2014-02-05",43.3793,43.6002,43.2297,43.5219,341500.0],["2014-02-06",43.5361,43.9351,43.5076,43.9137,314900.0],["2014-02-07",44.0562,44.3626,43.6572,43.8639,372000.0],["2014-02-10",43.7712,44.1346,43.3651,43.8425,188500.0],["2014-02-11",43.8282,44.5337,43.7499,44.2201,171200.0],["2014-02-12",44.2201,44.8472,44.2201,44.6049,225400.0],["2014-02-13",44.3341,44.9255,44.2201,44.9042,234000.0],["2014-02-14",44.8115,45.3174,44.6476,45.2818,292900.0],["2014-02-18",45.1322,45.4599,44.9113,45.1108,174700.0],["2014-02-19",44.8899,45.1251,43.5076,43.5646,318800.0],["2014-02-20",43.5646,43.8852,43.0587,43.6073,237500.0],["2014-02-21",43.7356,43.814,43.2938,43.4648,401300.0],["2014-02-24",43.5931,44.6334,43.4506,44.5123,283700.0],["2014-02-25",44.5408,44.5978,44.1346,44.2273,173400.0],["2014-02-26",44.3484,44.783,44.0206,44.7403,332700.0],["2014-02-27",44.6049,45.1393,44.4268,45.0681,300300.0],["2014-02-28",45.1821,46.0157,44.9469,45.1108,406300.0],["2014-03-03",44.8543,44.9825,44.0776,44.5906,276800.0],["2014-03-04",45.0253,46.1369,45.0253,45.7521,499300.0],["2014-03-05",45.6238,45.6238,45.2034,45.4813,178800.0],["2014-03-06",45.4101,45.9231,45.3388,45.7165,185900.0],["2014-03-07",46.0086,46.3934,45.9373,46.2794,262500.0],["2014-03-10",46.3292,46.5929,45.9587,46.3292,137400.0],["2014-03-11",46.4717,46.4717,45.8162,46.087,209100.0],["2014-03-12",45.901,46.3301,45.6293,46.3158,241900.0],["2014-03-13",46.4875,46.5089,45.5792,45.7651,175700.0],["2014-03-14",45.5864,46.1442,45.5577,45.9225,245300.0],["2014-03-17",46.23,46.4875,46.1514,46.2801,281800.0],["2014-03-18",46.4088,46.5447,46.2372,46.5304,265100.0],["2014-03-19",46.4732,47.2814,46.3158,46.9524,409700.0],["2014-03-20",46.6734,47.9179,46.6734,47.8607,364400.0],["2014-03-21",47.9107,48.4042,47.3815,47.4029,660300.0],["2014-03-24",47.5674,47.9965,47.267,47.6961,286600.0],["2014-03-25",47.8464,48.018,47.4387,47.6533,209700.0],["2014-03-26",48.0037,48.018,47.124,47.1311,336000.0],["2014-03-27",47.1884,47.2313,46.0584,46.137,161800.0],["2014-03-28",46.1442,46.7235,45.9511,46.1871,261300.0],["2014-03-31",46.5375,47.36,46.5232,47.3099,337800.0],["2014-04-01",47.3672,48.0538,47.0882,47.7534,313000.0],["2014-04-02",47.782,48.0895,47.6032,47.9179,259000.0],["2014-04-03",47.8178,47.9679,47.3243,47.8964,229400.0],["2014-04-04",48.0967,48.2683,46.7306,46.7593,283000.0],["2014-04-07",46.5661,46.7736,46.1728,46.6091,366200.0],["2014-04-08",46.5447,46.8808,46.0512,46.466,462600.0],["2014-04-09",46.6377,46.6377,45.5577,45.901,463400.0],["2014-04-10",46.0226,46.0226,44.2847,44.4849,407000.0],["2014-04-11",43.9772,44.6924,43.8055,44.0201,306200.0],["2014-04-14",44.4349,44.535,43.1332,43.498,503000.0],["2014-04-15",43.5337,43.8985,42.9258,43.5552,488700.0],["2014-04-16",43.8341,43.9343,43.312,43.827,305900.0],["2014-04-17",43.8198,44.1989,43.6768,44.0272,204100.0],["2014-04-21",43.9128,44.1917,43.5123,43.8556,274800.0],["2014-04-22",43.8842,44.5851,43.6339,44.113,379100.0],["2014-04-23",43.5123,44.3491,43.5051,43.7555,342400.0],["2014-04-24",43.7555,43.7555,43.0403,43.0474,307800.0],["2014-04-25",42.9401,43.0975,42.1105,42.3179,392800.0],["2014-04-28",42.3966,42.6326,41.6528,42.0032,479700.0],["2014-04-29",42.2392,42.4896,41.7744,41.9675,601200.0],["2014-04-30",41.9317,42.3465,41.5527,42.1963,711500.0],["2014-05-01",42.3036,42.3036,41.4168,41.853,364100.0],["2014-05-02",41.9746,42.7184,41.8745,42.182,323900.0],["2014-05-05",41.8459,42.2464,41.7315,41.8816,298100.0],["2014-05-06",41.6957,41.9031,41.3238,41.5527,381500.0],["2014-05-07",41.5527,41.9603,40.9877,41.9317,318600.0],["2014-05-08",41.6885,42.1534,41.3667,41.4311,282100.0],["2014-05-09",41.2666,42.089,41.0949,42.0747,314200.0],["2014-05-12",42.2035,42.8972,42.0605,42.7971,516500.0],["2014-05-13",42.7113,42.8257,42.1606,42.1606,293600.0],["2014-05-14",42.0175,42.0891,40.9805,41.0592,330500.0],["2014-05-15",40.8089,41.0878,40.0794,40.8947,560100.0],["2014-05-16",40.909,40.9805,40.4298,40.9018,879500.0],["2014-05-19",40.8589,41.5527,40.7874,41.4525,261300.0],["2014-05-20",41.3667,41.3667,40.8446,41.2308,524800.0],["2014-05-21",41.474,41.8888,41.2022,41.4525,282500.0],["2014-05-22",41.4239,41.8459,41.4239,41.4811,247300.0],["2014-05-23",41.4382,41.8387,41.4239,41.7243,203600.0],["2014-05-27",41.896,42.4467,41.6957,42.0891,245800.0],["2014-05-28",41.9603,41.9603,41.2666,41.6742,241600.0],["2014-05-29",41.5741,41.7458,41.4096,41.6242,164600.0],["2014-05-30",41.6456,41.8316,41.4454,41.5741,212900.0],["2014-06-02",41.6885,41.946,41.1378,41.7672,333200.0],["2014-06-03",41.5312,42.0604,41.3882,41.6242,327700.0],["2014-06-04",41.6599,42.0461,41.5741,42.0104,389400.0],["2014-06-05",41.9818,42.9974,41.8101,42.8186,372400.0],["2014-06-06",43.026,43.4122,42.697,43.1547,227200.0],["2014-06-09",43.0474,43.7984,43.0403,43.7984,249100.0],["2014-06-10",43.6053,43.7769,43.3692,43.6839,271200.0],["2014-06-11",43.7912,43.8484,43.3263,43.5624,334700.0],["2014-06-12",43.5336,43.8855,43.4762,43.6485,411700.0],["2014-06-13",43.907,44.1224,43.2823,43.4331,237000.0],["2014-06-16",43.4977,43.5911,43.2177,43.469,440300.0],["2014-06-17",43.4044,44.7758,43.4044,44.3378,386700.0],["2014-06-18",44.345,44.7686,44.0793,44.5532,376300.0],["2014-06-19",44.5891,44.5891,43.9357,44.2588,286300.0],["2014-06-20",44.4096,44.6681,44.2229,44.4814,635700.0],["2014-06-23",44.4527,44.7902,44.0865,44.424,312000.0],["2014-06-24",44.2301,44.9481,43.9429,44.0147,298700.0],["2014-06-25",43.7634,44.3881,43.2751,44.3665,413800.0],["2014-06-26",44.1942,44.8189,43.7131,44.7686,413700.0],["2014-06-27",44.8189,45.2282,44.5532,45.0558,908100.0],["2014-06-30",45.1564,45.1564,44.5532,44.9481,447400.0],["2014-07-01",44.9338,45.7595,44.9338,45.2497,579300.0],["2014-07-02",45.1635,45.3861,44.6825,44.7614,220900.0],["2014-07-03",44.941,45.5728,44.941,45.4077,134500.0],["2014-07-07",45.2425,45.3071,44.9625,44.9984,203800.0],["2014-07-08",44.941,44.941,44.3665,44.5604,330000.0],["2014-07-09",44.8117,45.0702,44.6394,44.7184,186300.0],["2014-07-10",43.9501,44.4958,43.7778,43.9573,427100.0],["2014-07-11",43.8567,44.1511,43.5767,43.9573,182600.0],["2014-07-14",44.3091,44.4312,43.9285,44.0291,208000.0],["2014-07-15",44.065,44.6394,43.8639,44.5245,267300.0],["2014-07-16",44.5676,44.5963,43.9644,44.1152,491000.0],["2014-07-17",43.8926,44.1224,43.4187,43.5839,512300.0],["2014-07-18",43.5911,44.2947,43.5911,44.1942,323100.0],["2014-07-21",44.0075,44.2445,43.6844,43.8783,288100.0],["2014-07-22",43.986,44.4958,43.8926,43.9716,266600.0],["2014-07-23",44.1009,44.2947,43.5695,43.7203,184900.0],["2014-07-24",43.9285,44.3091,43.5336,44.1368,212300.0],["2014-07-25",43.6701,44.4886,43.5695,43.6413,454800.0],["2014-07-28",43.4546,43.6413,42.6576,42.7941,390400.0],["2014-07-29",42.7725,42.9449,42.4638,42.4638,372000.0],["2014-07-30",42.751,43.0166,42.2986,42.6433,328100.0],["2014-07-31",42.2914,42.4063,41.6309,41.7386,423400.0],["2014-08-01",41.595,41.8535,40.6903,40.8985,472300.0],["2014-08-04",41.0421,41.2575,40.4318,40.9559,338100.0],["2014-08-05",40.6903,40.9631,40.3384,40.4964,333000.0],["2014-08-06",40.202,41.1354,40.202,41.0421,254500.0],["2014-08-07",41.2,41.279,40.6615,40.841,262300.0],["2014-08-08",40.8267,41.1785,40.7477,41.0277,266700.0],["2014-08-11",41.279,41.7386,41.0493,41.5303,299800.0],["2014-08-12",41.3365,41.9325,41.3365,41.8247,514200.0],["2014-08-13",41.875,42.392,41.875,42.0545,213500.0],["2014-08-14",42.0042,42.3848,41.7529,41.8032,209700.0],["2014-08-15",42.0545,42.1694,41.1211,41.4442,299400.0],["2014-08-18",41.875,42.4063,41.796,42.2197,253000.0],["2014-08-19",42.234,42.4135,42.033,42.1981,170200.0],["2014-08-20",42.0617,42.4063,41.7242,42.2915,347200.0],["2014-08-21",42.2986,43.0166,42.033,42.8084,204800.0],["2014-08-22",42.7941,43.2177,42.6074,42.8731,244100.0],["2014-08-25",43.1746,43.2895,42.9736,43.1387,223900.0],["2014-08-26",43.1459,43.6126,43.1459,43.5767,275300.0],["2014-08-27",43.5839,43.6054,43.1962,43.2177,174600.0],["2014-08-28",43.0813,43.1746,42.8013,42.9664,265800.0],["2014-08-29",43.0095,43.4403,42.8946,43.3685,214200.0],["2014-09-02",43.5695,43.7778,43.0813,43.6557,605300.0],["2014-09-03",43.7921,44.0003,43.3182,43.4546,329400.0],["2014-09-04",43.4762,44.0362,43.4762,43.5695,273400.0],["2014-09-05",43.3972,43.6198,43.1315,43.5193,264300.0],["2014-09-08",43.3685,43.6341,43.1602,43.3039,456400.0],["2014-09-09",43.311,43.311,42.8371,43.0741,204500.0],["2014-09-10",43.1962,43.8926,43.1962,43.7778,245300.0],["2014-09-11",43.4894,44.2607,43.4894,44.1959,245900.0],["2014-09-12",44.2607,44.614,43.8859,44.2319,323600.0],["2014-09-15",44.3472,44.3472,43.7201,43.7994,247300.0],["2014-09-16",43.6985,44.2319,43.3308,43.4245,317800.0],["2014-09-17",43.4101,43.6047,42.9343,43.2011,326200.0],["2014-09-18",43.3236,44.0301,43.2155,43.6624,387700.0],["2014-09-19",43.9291,44.167,43.2515,43.2804,791700.0],["2014-09-22",43.0857,43.2155,42.6965,42.7469,284200.0],["2014-09-23",42.5523,42.8767,42.2279,42.2423,381300.0],["2014-09-24",42.2207,42.4297,41.9468,42.336,223300.0],["2014-09-25",42.3288,42.3288,41.4638,41.6656,258300.0],["2014-09-26",41.6584,41.8098,41.4205,41.7521,192100.0],["2014-09-29",41.2764,41.6729,41.2764,41.6224,273300.0],["2014-09-30",41.5647,41.8603,41.2115,41.2115,375900.0],["2014-10-01",41.1538,41.4854,40.5699,40.7574,624600.0],["2014-10-02",40.6636,41.3773,40.5411,41.0817,292500.0],["2014-10-03",41.4854,41.5575,41.0385,41.125,384100.0],["2014-10-06",41.1899,41.2475,40.5483,40.5483,243600.0],["2014-10-07",40.332,40.4978,39.8995,39.9356,438300.0],["2014-10-08",39.9788,40.7285,39.8635,40.5988,564100.0],["2014-10-09",40.5916,40.6204,39.6544,39.8491,436500.0],["2014-10-10",39.6112,40.5123,39.5031,39.5535,543400.0],["2014-10-13",39.6544,40.2672,39.5607,39.6977,366700.0],["2014-10-14",39.9572,40.5916,39.5031,39.7121,494400.0],["2014-10-15",39.1426,39.5103,38.1551,38.7029,834100.0],["2014-10-16",38.2704,39.4454,38.2199,39.258,641900.0],["2014-10-17",39.6472,39.6472,38.9408,39.2291,280800.0],["2014-10-20",39.1715,39.5391,39.0706,39.3733,207500.0],["2014-10-21",39.5896,40.4762,39.5391,40.3681,490900.0],["2014-10-22",40.4546,40.6564,40.0942,40.1158,226900.0],["2014-10-23",40.4618,40.9304,40.1951,40.4762,274200.0],["2014-10-24",40.5555,40.8583,40.4834,40.7574,250800.0],["2014-10-27",40.6276,41.1827,40.5411,41.1178,411400.0],["2014-10-28",41.334,42.3216,41.2403,42.1702,512000.0],["2014-10-29",42.1919,42.509,41.6945,42.4442,470800.0],["2014-10-30",42.1919,43.2732,42.0045,42.8839,284000.0],["2014-10-31",43.1001,43.5759,42.6676,43.5327,497800.0],["2014-11-03",43.7129,43.9291,43.1578,43.2443,375300.0],["2014-11-04",43.2443,43.3308,42.5811,42.8046,392400.0],["2014-11-05",43.0064,43.2227,42.4009,42.6965,394100.0],["2014-11-06",42.6388,43.0641,42.5956,43.0353,201900.0],["2014-11-07",42.9416,43.3452,42.6748,43.338,304700.0],["2014-11-10",43.3092,43.8426,43.3092,43.7417,189500.0],["2014-11-11",43.7057,43.8643,43.4317,43.5759,182700.0],["2014-11-12",43.302,44.0805,43.302,44.0373,164000.0],["2014-11-13",44.0301,44.0733,43.4462,43.4534,138600.0],["2014-11-14",43.4822,43.785,43.2804,43.3957,139900.0],["2014-11-17",43.2515,43.4245,42.8334,42.8983,182500.0],["2014-11-18",42.956,43.338,42.7758,43.0929,305000.0],["2014-11-19",43.0353,43.0353,42.1847,42.4946,184000.0],["2014-11-20",42.1991,42.6532,42.1342,42.5379,188000.0],["2014-11-21",43.0641,43.0713,42.0477,42.0765,159100.0],["2014-11-24",42.0982,42.6316,41.9828,42.4081,292000.0],["2014-11-25",42.5235,42.6604,42.264,42.4225,197600.0],["2014-11-26",42.4802,42.5379,42.0837,42.091,265600.0],["2014-11-28",42.0261,42.2567,40.3825,40.4978,489800.0],["2014-12-01",40.2167,40.4185,38.2199,38.3641,2159900.0],["2014-12-02",39.1715,39.2796,38.5732,38.6885,951900.0],["2014-12-03",38.7606,39.3733,38.5804,39.2796,734800.0],["2014-12-04",39.2868,39.6112,39.1354,39.3301,405900.0],["2014-12-05",39.3805,40.8006,39.3805,40.6348,712300.0],["2014-12-08",40.4041,40.9304,39.813,40.1302,737600.0],["2014-12-09",39.5535,40.4402,39.1859,40.3032,737000.0],["2014-12-10",40.0293,40.5267,39.0706,39.1426,542300.0],["2014-12-11",39.4274,39.565,39.1086,39.2825,489900.0],["2014-12-12",38.8622,39.4129,38.6014,38.6376,924300.0],["2014-12-15",38.9637,39.2317,38.2102,38.5507,557600.0],["2014-12-16",38.4493,39.0869,38.1233,38.6811,603600.0],["2014-12-17",38.6232,39.3622,38.5507,39.268,499200.0],["2014-12-18",39.7969,40.0794,39.4998,39.9852,432400.0],["2014-12-19",40.007,40.0794,39.3477,39.4201,1109800.0],["2014-12-22",39.4491,39.8186,39.2318,39.7679,521000.0],["2014-12-23",39.8693,40.304,39.7317,40.1446,511100.0],["2014-12-24",40.1011,40.3475,39.7896,40.1156,182100.0],["2014-12-26",40.3185,40.63,40.1519,40.275,226000.0],["2014-12-29",40.3765,41.072,40.2823,40.4996,468900.0],["2014-12-30",40.391,40.6735,40.1881,40.4779,334900.0],["2014-12-31",40.6807,40.6807,40.0939,40.1084,255000.0],["2015-01-02",40.4199,40.4851,39.3042,39.7027,302000.0],["2015-01-05",39.4708,39.5143,38.1015,38.145,654300.0],["2015-01-06",38.1522,38.5652,37.0003,37.3553,752900.0],["2015-01-07",37.5871,37.8914,36.9423,37.1887,653300.0],["2015-01-08",37.5147,37.9132,37.377,37.5654,584400.0],["2015-01-09",37.5219,37.7248,34.5225,35.8701,1449400.0],["2015-01-12",35.8701,36.0512,34.5877,35.1238,806600.0],["2015-01-13",35.2832,35.8628,34.6239,35.2325,808900.0],["2015-01-14",34.6601,35.0079,33.7763,34.3559,510300.0],["2015-01-15",34.3414,34.5877,33.6676,33.74,360300.0],["2015-01-16",33.5806,34.4066,33.4865,34.2399,685400.0],["2015-01-20",34.2834,34.3414,33.6024,33.9067,232200.0],["2015-01-21",33.8415,34.2255,33.6096,33.8994,361200.0],["2015-01-22",34.0009,34.7761,34.0009,34.0516,1024500.0],["2015-01-23",34.2254,34.7181,33.8559,34.3703,941300.0],["2015-01-26",34.2254,34.7906,33.798,34.479,606300.0],["2015-01-27",33.9791,34.4066,33.8922,34.2255,435500.0],["2015-01-28",34.3341,34.3848,33.2836,33.3488,612300.0],["2015-01-29",33.4068,33.7038,33.2184,33.5589,595700.0],["2015-01-30",33.2184,33.4212,32.6098,33.1749,780900.0],["2015-02-02",33.3343,34.7109,33.1967,34.6601,763900.0],["2015-02-03",35.1238,36.0294,35.1238,35.9932,743200.0],["2015-02-04",35.7397,36.1816,35.6817,35.7179,789000.0],["2015-02-05",35.8556,36.8554,35.8556,36.7974,372300.0],["2015-02-06",37.051,38.2464,37.051,38.0581,1096500.0],["2015-02-09",37.8262,38.0581,37.5799,37.6306,402200.0],["2015-02-10",37.9566,38.0146,36.9278,37.6379,610400.0],["2015-02-11",37.5726,37.7683,36.993,37.3698,311000.0],["2015-02-12",37.6886,38.1522,37.493,38.116,296600.0],["2015-02-13",38.1957,38.4783,37.819,38.2971,364900.0],["2015-02-17",38.2174,38.8043,37.8407,38.7825,339400.0],["2015-02-18",38.5797,38.6956,37.6451,37.7755,329900.0],["2015-02-19",37.4495,37.7031,36.8264,37.4495,421200.0],["2015-02-20",37.2901,37.9639,36.7974,37.9204,369300.0],["2015-02-23",37.6886,37.819,37.1742,37.4785,247500.0],["2015-02-24",37.464,38.1522,37.4205,37.9349,177700.0],["2015-02-25",38.0146,38.0146,37.5147,37.7248,217400.0],["2015-02-26",37.6958,37.8552,37.4712,37.8335,267900.0],["2015-02-27",37.8335,37.9276,37.4277,37.4785,315300.0],["2015-03-02",37.5509,37.8842,37.2539,37.7972,453100.0],["2015-03-03",37.6741,37.9494,37.4205,37.6379,299400.0],["2015-03-04",37.5364,37.5364,37.1524,37.3336,243800.0],["2015-03-05",37.3191,37.6596,36.7612,37.6089,278300.0],["2015-03-06",37.4857,38.7318,37.4567,37.5871,378200.0],["2015-03-09",37.7031,38.0218,37.5871,37.9204,299100.0],["2015-03-10",37.4277,37.6089,36.9786,37.2176,271100.0],["2015-03-11",37.0365,37.2466,36.5221,37.2466,491200.0],["2015-03-12",37.5693,38.9168,37.3581,38.8148,702700.0],["2015-03-13",38.6545,38.7784,37.3726,38.1156,362900.0],["2015-03-16",38.1593,38.4579,37.7587,37.9917,256500.0],["2015-03-17",37.7514,38.3486,37.4819,38.2758,312900.0],["2015-03-18",38.0937,38.9095,37.715,37.9553,470000.0],["2015-03-19",37.7732,37.9262,36.9065,37.4309,357500.0],["2015-03-20",37.6712,38.538,37.5401,38.4579,769800.0],["2015-03-23",38.436,38.6181,37.715,38.0427,300600.0],["2015-03-24",38.0427,38.2248,37.5984,38.0573,495300.0],["2015-03-25",38.0209,38.3049,37.6494,37.6785,377700.0],["2015-03-26",37.613,38.0063,37.2998,37.8606,525300.0],["2015-03-27",37.8024,37.8898,37.2998,37.8825,503500.0],["2015-03-30",38.0063,38.6327,37.999,38.4069,271700.0],["2015-03-31",38.2467,38.3268,37.9699,38.2248,253700.0],["2015-04-01",38.05,38.4069,37.8388,38.3195,326300.0],["2015-04-02",38.2321,38.6036,38.152,38.3268,313700.0],["2015-04-06",38.0281,38.6254,37.5474,38.4725,295500.0],["2015-04-07",38.4142,38.6254,38.0063,38.2977,285700.0],["2015-04-08",38.3122,38.5817,37.999,38.2539,283900.0],["2015-04-09",38.254,38.5089,37.8388,38.0209,507400.0],["2015-04-10",38.203,38.2539,37.6567,37.9116,394900.0],["2015-04-13",37.9917,38.6036,37.6785,38.5671,444300.0],["2015-04-14",38.6108,38.6108,37.664,38.0937,420200.0],["2015-04-15",38.1156,39.2372,38.0937,39.1134,413000.0],["2015-04-16",39.1061,39.3247,38.3195,38.8075,285100.0],["2015-04-17",38.487,38.7857,37.8898,38.0354,325600.0],["2015-04-20",38.2977,38.8512,38.1228,38.5671,262900.0],["2015-04-21",38.7638,38.7711,38.0427,38.1301,266400.0],["2015-04-22",38.05,38.3851,37.7077,38.3341,509400.0],["2015-04-23",38.3049,38.7492,38.1156,38.6254,362100.0],["2015-04-24",38.4506,39.1644,37.9407,37.999,535900.0],["2015-04-27",37.8242,38.0354,37.0813,37.4527,482100.0],["2015-04-28",37.5984,38.0063,37.4236,37.8242,411400.0],["2015-04-29",37.7951,38.6181,37.7587,38.3923,487800.0],["2015-04-30",38.2612,39.3684,38.2612,38.8512,677600.0],["2015-05-01",38.9313,39.128,38.2103,38.4506,349500.0],["2015-05-04",38.4725,38.9823,38.3049,38.8949,295800.0],["2015-05-05",38.8221,39.3174,38.6982,38.7711,384100.0],["2015-05-06",38.9896,39.2737,38.589,39.1134,314200.0],["2015-05-07",38.9677,39.1426,38.203,38.5016,398700.0],["2015-05-08",38.6691,38.9022,38.0937,38.589,257500.0],["2015-05-11",38.589,39.0406,38.3559,38.8221,411900.0],["2015-05-12",38.8075,39.077,38.3195,38.8949,291500.0],["2015-05-13",38.8585,39.4558,38.6108,39.2809,330700.0],["2015-05-14",39.3684,39.7835,39.2154,39.3538,377500.0],["2015-05-15",39.3174,39.3174,38.254,38.538,233100.0],["2015-05-18",38.5672,39.3319,38.5235,39.2664,269400.0],["2015-05-19",39.077,39.2737,38.8949,39.1571,680000.0],["2015-05-20",39.0697,39.0843,38.5963,38.924,201300.0],["2015-05-21",38.8949,39.2227,38.6473,39.1207,263800.0],["2015-05-22",39.0042,39.3902,38.7929,38.8803,260900.0],["2015-05-26",38.6327,38.9896,38.2976,38.691,312400.0],["2015-05-27",38.6473,39.0989,38.4579,39.026,342200.0],["2015-05-28",38.9896,39.1863,38.7492,39.1863,268700.0],["2015-05-29",39.0552,39.3319,38.4142,39.0187,300900.0],["2015-06-01",39.179,39.2081,38.589,38.8949,263300.0],["2015-06-02",38.8439,39.6961,38.7201,39.6087,342900.0],["2015-06-03",39.7398,40.4682,39.0843,40.3516,345600.0],["2015-06-04",40.0457,40.3007,39.6378,39.7107,380800.0],["2015-06-05",39.9583,40.7377,39.9073,40.7013,369100.0],["2015-06-08",40.7304,41.1164,40.7086,40.8906,267300.0],["2015-06-09",41.0072,41.5972,40.6649,41.4005,283400.0],["2015-06-10",41.5316,42.6387,41.5243,42.1799,490700.0],["2015-06-11",41.9405,42.3504,41.7795,42.1967,388700.0],["2015-06-12",42.2113,42.2186,41.6844,41.9918,293700.0],["2015-06-15",41.5307,42.0284,40.9453,41.6259,335300.0],["2015-06-16",41.4795,42.387,41.4575,42.3284,306600.0],["2015-06-17",42.4894,42.526,41.5454,41.6039,356800.0],["2015-06-18",41.7796,42.0942,41.3331,41.9991,398300.0],["2015-06-19",41.9186,42.2113,41.5307,41.9772,478700.0],["2015-06-22",42.2991,42.7163,41.86,42.5041,249200.0],["2015-06-23",42.5187,43.2139,42.4016,43.0676,419800.0],["2015-06-24",42.9066,43.2505,42.8041,43.031,443200.0],["2015-06-25",43.17,43.2578,42.6943,42.9212,335900.0],["2015-06-26",43.148,43.3969,42.9285,43.3456,670600.0],["2015-06-29",42.7748,43.1993,42.2625,42.3138,345000.0],["2015-06-30",42.7309,42.987,42.0796,42.2552,336500.0],["2015-07-01",42.7821,43.3164,42.2918,42.8919,688600.0],["2015-07-02",42.8846,42.8846,41.9771,42.2479,504500.0],["2015-07-06",41.2966,41.8015,41.0185,41.7503,435100.0],["2015-07-07",41.6259,41.6991,40.0451,40.6086,635000.0],["2015-07-08",40.2427,40.433,39.9134,40.0525,361000.0],["2015-07-09",40.6891,40.8136,40.1988,40.3379,386900.0],["2015-07-10",41.0331,41.4136,40.6233,40.7843,253200.0],["2015-07-13",41.0038,41.3405,40.455,41.1721,372000.0],["2015-07-14",40.8428,41.1429,40.616,41.0477,367400.0],["2015-07-15",41.2234,41.56,40.8721,41.3039,210600.0],["2015-07-16",41.56,41.7576,41.3258,41.4941,309100.0],["2015-07-17",41.3185,41.3551,40.5355,40.8721,737000.0],["2015-07-20",40.9233,41.421,40.6306,41.0185,394800.0],["2015-07-21",40.9745,41.4722,40.6379,40.9819,411200.0],["2015-07-22",40.9306,41.6039,40.9306,41.4356,236300.0],["2015-07-23",41.5454,41.743,40.7989,40.9819,557900.0],["2015-07-24",43.8872,43.8872,39.8988,39.9427,501700.0],["2015-07-27",39.6719,39.6719,38.7645,39.1743,454500.0],["2015-07-28",39.4524,39.5548,38.8084,39.3426,428600.0],["2015-07-29",39.4451,40.1183,39.2475,40.0525,459700.0],["2015-07-30",39.9793,40.3671,39.8183,40.1037,340900.0],["2015-07-31",40.1549,40.2135,39.6207,39.95,331100.0],["2015-08-03",40.0525,40.7184,39.5182,40.089,397900.0],["2015-08-04",40.0744,40.777,40.0744,40.4037,298800.0],["2015-08-05",40.5208,41.3039,40.5208,40.7916,334600.0],["2015-08-06",40.755,40.9014,40.111,40.2866,438400.0],["2015-08-07",40.0744,40.6087,39.5987,40.0525,270100.0],["2015-08-10",40.25,41.0185,40.25,40.9965,276100.0],["2015-08-11",40.455,40.6818,39.8183,40.1549,311400.0],["2015-08-12",39.7963,40.0671,38.8962,39.2841,605300.0],["2015-08-13",39.3938,39.7012,38.9474,39.5036,250800.0],["2015-08-14",39.5182,39.9646,39.3865,39.9573,164800.0],["2015-08-17",39.8256,40.5574,39.4011,40.0378,386800.0],["2015-08-18",40.1329,40.3379,39.4597,39.767,206900.0],["2015-08-19",39.6573,39.7378,38.9986,39.1377,422900.0],["2015-08-20",38.501,38.6986,37.2715,37.3008,589900.0],["2015-08-21",36.6861,37.3447,36.2177,36.7373,493900.0],["2015-08-24",35.7347,36.4153,32.0244,35.0029,824600.0],["2015-08-25",35.8079,35.8079,34.3296,34.337,552900.0],["2015-08-26",35.1346,35.9616,34.6297,35.8665,419700.0],["2015-08-27",36.386,37.9887,36.386,37.674,1028400.0],["2015-08-28",37.6082,38.0326,37.3081,37.7911,470400.0],["2015-08-31",37.4765,37.9741,37.2789,37.8131,391200.0],["2015-09-01",37.1984,37.2276,35.7567,35.9396,414200.0],["2015-09-02",36.3787,36.6275,35.742,36.4665,282300.0],["2015-09-03",36.3421,37.1252,36.2616,36.7227,264800.0],["2015-09-04",36.269,36.5178,36.0128,36.3348,242500.0],["2015-09-08",37.0154,37.4033,36.3641,37.3521,538700.0],["2015-09-09",37.6594,37.7253,36.869,36.9349,338800.0],["2015-09-10",36.6934,37.5643,36.5178,36.9569,454900.0],["2015-09-11",36.6202,36.9203,35.8738,36.6129,495300.0],["2015-09-14",36.5397,37.2203,36.2616,36.8178,383800.0],["2015-09-15",37.074,37.4691,36.8837,37.3374,381300.0],["2015-09-16",37.4206,37.6413,37.0527,37.5089,388300.0],["2015-09-17",37.4647,37.7664,36.2139,36.3684,687700.0],["2015-09-18",36.0226,36.0594,35.2648,35.7283,1487500.0],["2015-09-21",36.133,36.6407,36.0741,36.3022,468500.0],["2015-09-22",35.8166,36.0668,35.3384,35.6474,449400.0],["2015-09-23",35.7798,36.3096,35.4634,35.7283,431500.0],["2015-09-24",35.3751,35.9858,35.1765,35.949,228400.0],["2015-09-25",36.4567,36.7657,35.8828,35.9932,284900.0],["2015-09-28",35.8166,35.9123,35.3384,35.6106,269800.0],["2015-09-29",35.6694,36.1035,35.4855,36.03,398800.0],["2015-09-30",36.4567,36.4861,35.9785,36.133,366300.0],["2015-10-01",36.2507,36.442,35.3751,35.9637,377700.0],["2015-10-02",35.1765,35.824,34.1317,35.8166,599100.0],["2015-10-05",35.9343,36.648,35.9343,36.5082,266400.0],["2015-10-06",36.3905,36.6259,36.133,36.5376,380300.0],["2015-10-07",36.8834,37.5015,36.648,37.4279,427600.0],["2015-10-08",37.2734,37.8546,36.935,37.7958,338100.0],["2015-10-09",37.8546,37.9797,36.9644,37.141,229200.0],["2015-10-12",37.1263,37.5088,36.8467,37.3764,251000.0],["2015-10-13",37.1851,37.5088,36.9202,37.0159,434900.0],["2015-10-14",36.957,37.1262,35.5959,35.7136,455200.0],["2015-10-15",35.927,36.3464,35.4414,36.339,487700.0],["2015-10-16",36.5376,36.6186,35.9196,36.3096,227000.0],["2015-10-19",36.0741,36.7437,36.0741,36.3169,153900.0],["2015-10-20",36.4199,36.957,36.3316,36.854,274900.0],["2015-10-21",36.8761,37.5603,36.0079,36.03,239200.0],["2015-10-22",36.2213,36.9938,35.8902,36.4494,431400.0],["2015-10-23",37.0527,38.1637,36.8467,37.8988,471100.0],["2015-10-26",37.8914,37.9724,36.9423,37.4794,328500.0],["2015-10-27",37.1998,37.5162,36.4052,36.8025,287900.0],["2015-10-28",36.8393,38.9141,36.6701,38.8921,472300.0],["2015-10-29",38.973,39.5837,38.4285,38.5389,234500.0],["2015-10-30",38.458,38.6934,37.4573,37.8031,347500.0],["2015-11-02",37.8399,38.5757,37.7958,38.5315,318300.0],["2015-11-03",38.4653,39.2894,38.4653,38.9215,304600.0],["2015-11-04",39.0171,39.1422,38.6713,39.0098,252900.0],["2015-11-05",38.9951,40.4224,38.9583,39.9074,503300.0],["2015-11-06",40.4813,41.9675,40.393,41.3348,921500.0],["2015-11-09",41.3863,41.4525,40.4592,40.8565,419800.0],["2015-11-10",40.7756,41.3568,40.3341,40.9007,367900.0],["2015-11-11",41.0993,41.3053,40.003,40.1576,192400.0],["2015-11-12",39.981,40.1576,39.0907,39.1349,209400.0],["2015-11-13",38.87,39.2158,38.3108,38.5242,304000.0],["2015-11-16",38.4874,39.2599,38.171,39.1054,449100.0],["2015-11-17",39.179,39.6058,38.8038,39.2158,310700.0],["2015-11-18",39.2599,40.0546,38.8406,40.0251,332300.0],["2015-11-19",40.0251,40.084,39.5542,39.8633,195700.0],["2015-11-20",40.1061,40.4151,39.7382,40.2091,229600.0],["2015-11-23",40.2017,40.9448,40.2017,40.8492,514100.0],["2015-11-24",40.6064,41.3568,40.4151,41.0257,418400.0],["2015-11-25",40.9595,41.1582,40.6284,41.0037,293700.0],["2015-11-27",41.0184,41.0478,40.4445,40.8859,209800.0],["2015-11-30",41.0699,41.195,40.6505,40.7682,262500.0],["2015-12-01",40.8492,41.0405,40.4666,40.7609,394100.0],["2015-12-02",40.9007,41.0993,39.6793,39.775,266800.0],["2015-12-03",40.1281,40.29,38.9509,39.0613,341500.0],["2015-12-04",39.1202,39.9221,38.9362,39.6867,371300.0],["2015-12-07",39.5395,39.5763,37.9062,38.1342,554800.0],["2015-12-08",37.7811,37.7811,36.7437,37.1115,530500.0],["2015-12-09",37.0379,37.656,36.6406,36.9717,851600.0],["2015-12-10",37.038,37.1557,36.5229,36.6995,312000.0],["2015-12-11",35.9122,36.052,35.3678,35.846,599000.0],["2015-12-14",35.7872,36.0373,35.1618,35.2869,703400.0],["2015-12-15",35.9049,36.3831,35.7504,36.3684,425000.0],["2015-12-16",36.7089,36.82,35.6208,36.6571,439300.0],["2015-12-17",36.7089,36.7089,35.7466,35.8058,412100.0],["2015-12-18",35.2803,35.2803,34.2217,34.6659,2420600.0],["2015-12-21",34.6288,35.3617,34.4216,35.0138,424400.0],["2015-12-22",35.1914,35.2581,34.5474,35.2507,174600.0],["2015-12-23",35.3617,36.0353,35.2358,35.9465,264000.0],["2015-12-24",36.0353,36.6867,36.0353,36.3832,235300.0],["2015-12-28",36.1538,36.4721,35.5394,35.9391,330100.0],["2015-12-29",36.1167,36.6349,36.1167,36.5313,314300.0],["2015-12-30",36.4202,36.5461,36.0279,36.0575,236900.0],["2015-12-31",35.9317,36.4572,35.4209,35.4283,301500.0],["2016-01-04",34.9619,35.1248,34.1699,34.4586,519700.0],["2016-01-05",34.4586,34.5918,33.5629,34.0144,643100.0],["2016-01-06",33.3926,34.1773,33.2372,33.7109,530200.0],["2016-01-07",33.1854,33.4815,32.2378,32.2748,508900.0],["2016-01-08",32.6228,32.7782,31.468,31.5494,386000.0],["2016-01-11",31.5494,31.9639,30.6537,31.0312,505700.0],["2016-01-12",30.7425,31.1645,29.6766,30.4168,641400.0],["2016-01-13",30.4168,30.5797,28.2257,28.3737,1034300.0],["2016-01-14",28.5736,29.2694,27.6779,28.9585,1172700.0],["2016-01-15",27.9,28.4033,27.1819,28.1368,895700.0],["2016-01-19",28.655,28.6994,27.3226,27.4706,593800.0],["2016-01-20",26.9228,26.9228,25.3461,26.338,1248900.0],["2016-01-21",26.3307,27.0117,25.7755,25.8273,1051900.0],["2016-01-22",26.19,26.8414,25.9531,26.6712,832800.0],["2016-01-25",26.3825,26.4343,24.8502,24.9686,659800.0],["2016-01-26",25.1685,26.2862,25.1536,26.2862,919900.0],["2016-01-27",26.834,28.6994,26.3158,28.581,1717200.0],["2016-01-28",29.2398,30.7573,29.2324,30.3872,1783100.0],["2016-01-29",30.0171,31.3865,30.0171,31.3865,1238400.0],["2016-02-01",31.2089,31.3125,30.3058,30.5353,689100.0],["2016-02-02",30.1207,30.1799,29.684,29.9653,948900.0],["2016-02-03",30.328,30.6759,28.9881,30.6611,734600.0],["2016-02-04",30.6833,31.7123,30.1207,30.8388,553400.0],["2016-02-05",30.861,31.2977,30.0393,30.0689,436100.0],["2016-02-08",29.6173,30.1281,29.1436,29.9209,1282100.0],["2016-02-09",29.4767,30.4168,29.3138,30.1799,594200.0],["2016-02-10",30.3946,31.1053,29.8394,29.8616,391900.0],["2016-02-11",28.9141,29.7802,28.7216,29.5211,896900.0],["2016-02-12",29.8616,31.5568,29.7062,31.2385,429200.0],["2016-02-16",31.7567,32.7042,30.972,31.9713,507800.0],["2016-02-17",32.2674,32.7782,31.3717,31.4828,509400.0],["2016-02-18",31.6234,31.7419,30.7351,31.0756,448300.0],["2016-02-19",30.9572,31.5272,30.6315,31.1941,503500.0],["2016-02-22",31.542,32.038,31.4754,31.6678,465000.0],["2016-02-23",31.6382,31.6382,30.2022,30.6759,489300.0],["2016-02-24",30.0615,30.2392,29.04,30.1281,867500.0],["2016-02-25",30.217,30.7943,29.8542,30.4834,422000.0],["2016-02-26",30.8684,31.2237,30.3132,30.9276,1346400.0],["2016-02-29",30.972,31.083,29.9208,29.9431,819200.0],["2016-03-01",30.1355,31.468,29.9727,31.3273,574200.0],["2016-03-02",31.3865,32.038,31.0608,32.0158,393000.0],["2016-03-03",32.075,33.0817,31.8751,33.0225,498500.0],["2016-03-04",33.2298,33.8072,33.1409,33.5481,667800.0],["2016-03-07",33.5407,34.0885,33.289,34.0218,404100.0],["2016-03-08",33.6739,34.0292,32.4377,32.5117,430700.0],["2016-03-09",32.7338,32.8744,31.8011,32.0232,456200.0],["2016-03-10",32.2896,32.9929,31.6678,32.9263,688700.0],["2016-03-11",33.3186,33.4963,32.8004,33.4666,402900.0],["2016-03-14",33.4592,33.7405,32.9114,33.4148,436300.0],["2016-03-15",33.1187,33.289,32.4081,32.7486,361000.0],["2016-03-16",33.0169,33.3076,32.2418,32.853,454700.0],["2016-03-17",32.7933,34.433,32.607,34.2616,600500.0],["2016-03-18",34.5224,35.4019,34.2839,34.7311,1348300.0],["2016-03-21",34.746,34.9323,34.0827,34.6938,311500.0],["2016-03-22",34.433,34.8205,33.9113,34.7833,370000.0],["2016-03-23",34.6119,34.746,33.8516,33.8666,428700.0],["2016-03-24",33.5014,33.9187,32.9573,33.9187,309000.0],["2016-03-28",34.0454,34.3286,33.5088,33.9933,233700.0],["2016-03-29",33.6951,34.0976,32.4728,34.0976,1037100.0],["2016-03-30",34.2168,35.2305,33.8442,34.6491,378400.0],["2016-03-31",34.5299,34.8727,33.8889,34.5746,550000.0],["2016-04-01",34.0976,34.5448,33.3821,34.4703,763400.0],["2016-04-04",34.4255,34.7535,33.8591,34.1274,301600.0],["2016-04-05",33.7846,34.2616,33.2927,33.561,408600.0],["2016-04-06",33.643,33.8591,33.1958,33.643,506200.0],["2016-04-07",33.3523,33.5833,32.2567,32.7188,469700.0],["2016-04-08",33.1734,33.6802,32.7411,32.8828,260800.0],["2016-04-11",33.1138,34.2168,33.0765,33.479,409800.0],["2016-04-12",33.6355,34.6417,33.4641,34.5299,347000.0],["2016-04-13",34.8578,36.2664,34.8578,36.0428,682100.0],["2016-04-14",35.9609,37.3397,35.9534,36.818,557800.0],["2016-04-15",36.6465,37.0117,36.1919,36.5571,533300.0],["2016-04-18",36.0354,37.3248,35.9311,37.2279,341100.0],["2016-04-19",37.2651,38.234,37.0863,37.8092,539800.0],["2016-04-20",37.7868,38.711,37.3248,38.6812,585400.0],["2016-04-21",38.7408,38.9719,37.9284,38.0179,474200.0],["2016-04-22",38.316,38.9048,38.1744,38.5694,448600.0],["2016-04-25",38.5396,38.5396,37.5484,38.0104,391000.0],["2016-04-26",38.0477,38.8526,38.0477,38.8303,472300.0],["2016-04-27",38.8526,39.6352,38.2713,38.9495,677500.0],["2016-04-28",38.6887,39.5383,38.0328,38.8377,464700.0],["2016-04-29",39.0166,39.9929,38.8303,39.3296,425300.0],["2016-05-02",39.352,39.5085,38.8005,38.9719,464700.0],["2016-05-03",38.167,38.2937,37.5334,37.7645,704900.0],["2016-05-04",37.4887,38.0626,36.6913,36.8776,551200.0],["2016-05-05",37.1831,37.3397,36.1397,36.2962,433500.0],["2016-05-06",36.0279,36.4528,35.6851,36.2143,480600.0],["2016-05-09",36.4155,36.9074,36.2813,36.572,531000.0],["2016-05-10",36.9074,37.8167,36.7285,37.5856,587000.0],["2016-05-11",37.4589,38.0775,37.2502,37.3099,235000.0],["2016-05-12",37.5707,38.0179,36.7062,37.0937,268100.0],["2016-05-13",36.967,37.7049,35.9609,36.1248,328200.0],["2016-05-16",36.3112,37.2204,36.2813,36.8925,358500.0],["2016-05-17",36.8105,37.5633,36.2664,36.49,391800.0],["2016-05-18",36.4677,38.5769,36.4677,38.4576,566300.0],["2016-05-19",38.0403,38.9943,37.2577,37.7123,339200.0],["2016-05-20",37.8987,38.875,37.6229,38.5098,430200.0],["2016-05-23",38.3682,38.5843,37.839,38.3831,228500.0],["2016-05-24",38.6961,39.501,38.6663,39.3892,316900.0],["2016-05-25",39.6948,40.3358,39.583,40.0898,289400.0],["2016-05-26",40.1345,40.1345,39.5234,39.6799,182600.0],["2016-05-27",39.6427,40.0302,39.5085,40.0228,385000.0],["2016-05-31",40.2463,40.4848,39.8737,40.1345,320800.0],["2016-06-01",39.6203,40.3432,39.2327,40.2687,271900.0],["2016-06-02",39.8737,40.388,39.7023,40.388,290400.0],["2016-06-03",39.7693,39.9557,38.4725,39.8141,392900.0],["2016-06-06",39.9482,40.6712,39.7544,40.4625,291800.0],["2016-06-07",40.4327,40.4998,39.7172,39.8215,425700.0],["2016-06-08",39.8513,40.3805,39.6576,40.2911,249600.0],["2016-06-09",40.5221,40.5743,39.5532,40.1197,314900.0],["2016-06-10",39.4042,39.9557,39.0911,39.4191,261700.0],["2016-06-13",39.0315,39.2849,38.3607,38.4874,509300.0],["2016-06-14",38.2937,38.6663,37.2875,37.526,364300.0],["2016-06-15",37.7284,38.5307,37.3385,37.7584,274800.0],["2016-06-16",37.3836,37.3836,36.5588,37.1436,352300.0],["2016-06-17",37.1136,37.9684,37.0461,37.496,825600.0],["2016-06-20",38.3132,38.8681,38.0208,38.0733,285700.0],["2016-06-21",38.0808,38.4032,37.5185,38.2233,202900.0],["2016-06-22",38.2233,38.7856,37.8634,37.8784,267900.0],["2016-06-23",38.6507,39.6404,37.9684,39.6329,357700.0],["2016-06-24",36.4463,37.9759,36.2739,36.3414,753700.0],["2016-06-27",35.1717,35.6216,33.6422,33.7771,1001200.0],["2016-06-28",34.6019,35.1042,34.1145,34.9093,442200.0],["2016-06-29",35.9665,37.0761,35.3142,37.0237,623000.0],["2016-06-30",37.2336,38.2458,36.6563,38.2308,738000.0],["2016-07-01",37.5485,38.2308,37.1436,37.7509,431300.0],["2016-07-05",37.1436,37.1436,35.4566,35.8465,429200.0],["2016-07-06",35.2242,35.839,34.4444,35.7565,916400.0],["2016-07-07",35.8165,36.9112,35.764,36.1839,563900.0],["2016-07-08",36.9262,37.3685,36.7087,36.8587,488800.0],["2016-07-11",37.3161,37.6535,37.2561,37.5635,480100.0],["2016-07-12",38.2383,39.3629,38.2383,39.183,516200.0],["2016-07-13",39.018,39.4154,38.7031,39.3179,632700.0],["2016-07-14",40.2027,40.2926,39.8278,39.9627,520600.0],["2016-07-15",40.3826,40.4801,39.6553,40.2177,255900.0],["2016-07-18",40.0227,40.2102,39.7528,39.8803,286600.0],["2016-07-19",39.7303,40.2102,39.4604,39.9477,197100.0],["2016-07-20",40.0377,40.2701,39.5729,39.9927,267600.0],["2016-07-21",39.8953,40.3526,39.6029,39.6778,219000.0],["2016-07-22",39.7228,40.4276,39.5504,40.3001,180900.0],["2016-07-25",40.0077,40.2327,39.8728,40.0152,281900.0],["2016-07-26",39.8128,40.6001,39.7303,40.5026,502500.0],["2016-07-27",40.4351,40.915,39.0705,39.2055,816400.0],["2016-07-28",38.9356,39.258,38.3507,39.1005,384800.0],["2016-07-29",38.958,39.1005,38.2233,38.3057,643900.0],["2016-08-01",38.2608,38.6506,37.526,37.586,408500.0],["2016-08-02",37.7209,37.9309,37.0836,37.4285,274100.0],["2016-08-03",37.481,38.4257,37.4285,38.3807,303300.0],["2016-08-04",37.556,38.7706,37.556,38.6581,252500.0],["2016-08-05",39.228,40.0452,38.9955,39.8128,535700.0],["2016-08-08",39.9328,40.2027,39.7978,39.9178,241500.0],["2016-08-09",39.9403,40.1352,39.4904,39.8728,218200.0],["2016-08-10",39.7603,39.8878,39.033,39.078,261000.0],["2016-08-11",39.1305,39.5354,38.8306,39.288,196900.0],["2016-08-12",38.8231,38.9431,38.4632,38.7856,170400.0],["2016-08-15",38.9431,40.1502,38.9431,39.9477,256800.0],["2016-08-16",39.8578,40.0752,39.7003,39.7528,236500.0],["2016-08-17",39.6403,40.3376,39.6403,39.9552,182200.0],["2016-08-18",40.0227,40.6225,39.7903,40.5251,263800.0],["2016-08-19",40.4276,40.8175,40.1052,40.2552,300400.0],["2016-08-22",40.0152,40.4051,39.9028,40.1352,127800.0],["2016-08-23",40.3826,40.4876,40.1127,40.1727,190400.0],["2016-08-24",40.1127,40.4051,40.0527,40.2627,133300.0],["2016-08-25",40.1802,40.6375,40.1802,40.3676,129700.0],["2016-08-26",40.5626,41.0499,40.4051,40.9,321100.0],["2016-08-29",40.8625,41.6422,40.8625,41.4023,325400.0],["2016-08-30",41.5598,41.8147,41.4023,41.7247,235600.0],["2016-08-31",41.7922,42.1896,41.0724,41.5897,346000.0],["2016-09-01",41.7847,42.0846,40.645,41.2224,159500.0],["2016-09-02",41.4923,41.9721,40.9599,41.9646,252900.0],["2016-09-06",42.1071,42.1521,40.5626,41.0499,364000.0],["2016-09-07",40.7575,41.7397,40.7575,41.1399,443400.0],["2016-09-08",41.1474,41.6872,41.0424,41.2898,526300.0],["2016-09-09",41.2973,41.5597,40.8625,40.8625,528400.0],["2016-09-12",40.4201,40.7875,40.0227,40.6975,368000.0],["2016-09-13",40.0152,40.3076,39.5054,40.0752,331500.0],["2016-09-14",39.8867,40.5502,39.6605,39.7208,273300.0],["2016-09-15",39.6304,40.4221,39.6304,40.0978,228800.0],["2016-09-16",39.6831,40.2109,39.3514,39.9395,977500.0],["2016-09-19",40.0224,40.6256,39.8566,40.3542,292400.0],["2016-09-20",40.4899,40.6709,40.2712,40.3391,187800.0],["2016-09-21",40.686,41.1534,40.3391,40.9499,356100.0],["2016-09-22",41.1459,41.5606,40.9499,41.3872,534700.0],["2016-09-23",41.1685,41.5983,40.8594,40.8745,246600.0],["2016-09-26",40.4522,40.5578,39.8566,39.8716,278300.0],["2016-09-27",39.5399,40.4673,39.5399,40.4598,250800.0],["2016-09-28",40.7614,41.2288,40.4145,41.161,360300.0],["2016-09-29",41.1911,41.3118,40.0224,40.2863,316200.0],["2016-09-30",40.7387,41.5757,40.4522,41.3872,319100.0],["2016-10-03",41.1233,41.3796,40.6106,40.7538,330500.0],["2016-10-04",40.98,41.6209,40.7764,40.9574,334800.0],["2016-10-05",41.3796,42.488,41.2138,41.7039,463500.0],["2016-10-06",42.0582,42.0582,41.3872,41.6963,220900.0],["2016-10-07",41.4927,41.538,40.8971,41.3947,395100.0],["2016-10-10",41.9979,42.3523,41.7039,41.832,222900.0],["2016-10-11",42.2995,42.2995,41.3042,41.7189,396400.0],["2016-10-12",41.7416,42.0432,41.5983,41.8245,180900.0],["2016-10-13",41.2062,41.2062,39.9395,40.4522,364800.0],["2016-10-14",40.8744,41.3796,40.7764,41.0102,189800.0],["2016-10-17",41.0026,41.1233,40.5653,40.7086,154500.0],["2016-10-18",41.4324,41.4324,40.7387,41.2364,229100.0],["2016-10-19",41.4701,42.292,41.1459,42.1035,347200.0],["2016-10-20",41.7943,42.3448,41.5455,42.1563,319400.0],["2016-10-21",41.5455,42.6086,41.4852,42.5559,261200.0],["2016-10-24",43.1892,43.1892,42.6614,43.046,343400.0],["2016-10-25",42.9253,43.1742,42.4051,42.8273,327500.0],["2016-10-26",42.5106,42.6162,41.6058,41.8999,562400.0],["2016-10-27",41.9451,42.3523,41.4777,41.9828,491600.0],["2016-10-28",42.0733,42.1563,41.5154,41.8471,276100.0],["2016-10-31",41.8471,42.2015,41.5681,41.8245,361100.0],["2016-11-01",42.0658,42.1563,41.0177,41.6963,364900.0],["2016-11-02",41.3419,41.3646,40.1808,40.3316,385100.0],["2016-11-03",40.7086,40.7689,40.128,40.2486,234800.0],["2016-11-04",40.2109,40.9574,39.8188,40.2637,188800.0],["2016-11-07",41.1911,41.7717,41.1082,41.7114,236700.0],["2016-11-08",41.4249,41.6209,40.9499,41.259,257100.0],["2016-11-09",41.4324,44.471,41.4324,44.1393,613400.0],["2016-11-10",44.6897,47.1779,44.5917,45.9338,883300.0],["2016-11-11",45.7076,47.9696,45.5493,47.8565,827900.0],["2016-11-14",48.5954,49.9376,48.143,48.9498,700600.0],["2016-11-15",48.6407,49.5756,47.1025,49.5379,410100.0],["2016-11-16",47.5021,49.2967,47.5021,48.5427,692300.0],["2016-11-17",48.4748,48.8669,48.1129,48.2335,778300.0],["2016-11-18",48.1883,48.98,47.9395,48.8593,797000.0],["2016-11-21",49.1006,49.4098,48.5728,49.4022,489500.0],["2016-11-22",49.3947,49.7566,49.0403,49.7189,325900.0],["2016-11-23",49.7943,50.1713,49.3871,49.9074,418600.0],["2016-11-25",49.8094,49.8094,48.8292,49.5681,186500.0],["2016-11-28",49.0554,49.553,48.505,48.6558,380000.0],["2016-11-29",48.5728,49.4173,47.6002,48.8066,387100.0],["2016-11-30",50.028,50.111,49.3871,49.8622,373500.0],["2016-12-01",50.5182,51.242,50.1336,50.8273,457100.0],["2016-12-02",50.8348,50.9706,50.3447,50.4654,358500.0],["2016-12-05",51.2043,51.7245,51.0459,51.6114,356900.0],["2016-12-06",51.6944,52.4786,51.2797,52.3956,349600.0],["2016-12-07",52.4559,52.4559,51.7019,52.3202,447200.0],["2016-12-08",52.6595,54.5445,52.5238,53.8734,713600.0],["2016-12-09",54.0544,54.0544,53.2325,53.9187,452600.0],["2016-12-12",53.4663,53.9564,52.4484,52.6972,663100.0],["2016-12-13",53.0591,53.127,51.5737,52.8028,679400.0],["2016-12-14",52.4088,53.5983,51.7799,52.6209,532400.0],["2016-12-15",53.0149,53.7953,52.3785,53.1892,445200.0],["2016-12-16",53.6514,54.553,53.0528,53.371,1469300.0],["2016-12-19",53.318,54.2575,52.8179,54.2575,427000.0],["2016-12-20",54.4773,55.2804,53.5377,55.1667,505500.0],["2016-12-21",55.3789,55.3789,54.8258,55.1289,412500.0],["2016-12-22",55.341,55.6062,54.6667,55.1592,364800.0],["2016-12-23",55.1137,55.538,55.0682,55.2046,178900.0],["2016-12-27",55.3865,55.8259,55.1743,55.4622,241100.0],["2016-12-28",55.6441,55.6592,54.8334,55.0,225200.0],["2016-12-29",54.9319,55.5229,54.0605,54.3788,256600.0],["2016-12-30",54.6515,54.6894,54.1969,54.3863,285600.0],["2017-01-03",55.538,56.6291,54.1363,54.5,286900.0],["2017-01-04",54.5606,55.6895,54.5303,55.6062,497900.0],["2017-01-05",55.4319,55.8789,53.9847,54.1969,411600.0],["2017-01-06",54.7349,55.0379,53.8256,54.3106,374800.0],["2017-01-09",53.6968,54.0226,53.0452,53.5529,393400.0],["2017-01-10",53.6589,54.606,53.1665,54.4015,333500.0],["2017-01-11",54.3484,55.1288,53.8181,55.0985,370100.0],["2017-01-12",54.8561,54.8561,52.7876,53.9847,316000.0],["2017-01-13",54.5606,55.5835,54.553,54.9849,306300.0],["2017-01-17",54.1287,54.2954,53.318,53.4316,494500.0],["2017-01-18",53.6968,53.9848,53.1058,53.9241,237600.0],["2017-01-19",54.1969,54.3636,53.4619,53.8332,276500.0],["2017-01-20",54.0151,55.0304,53.7196,54.3484,280500.0],["2017-01-23",53.8863,54.4091,53.4089,54.1514,307200.0],["2017-01-24",54.4242,55.6895,54.2651,55.6744,423900.0],["2017-01-25",56.2805,57.6822,56.0987,57.2958,775300.0],["2017-01-26",57.5458,58.1747,57.0761,57.5761,647000.0],["2017-01-27",57.2882,57.5762,56.4851,56.8336,359600.0],["2017-01-30",56.6897,56.6897,54.9015,55.3789,465000.0],["2017-01-31",55.0606,55.7501,54.5379,55.0303,459700.0],["2017-02-01",56.0684,56.6594,54.7121,55.1516,489600.0],["2017-02-02",54.5151,54.9546,53.6059,53.9772,493100.0],["2017-02-03",55.0607,55.6365,54.4697,55.394,501000.0],["2017-02-06",54.7121,55.5229,54.5151,54.7273,338800.0],["2017-02-07",54.9394,55.0834,54.0605,54.4848,420100.0],["2017-02-08",53.8938,53.9772,53.0756,53.6362,271300.0],["2017-02-09",55.5683,55.5683,53.7271,54.7424,265500.0],["2017-02-10",55.3486,55.6138,54.7197,55.4243,294500.0],["2017-02-13",55.9699,56.4775,55.5077,55.8638,306700.0],["2017-02-14",55.879,56.8109,55.4244,56.6973,300200.0],["2017-02-15",57.2504,57.3337,56.3639,57.0912,262600.0],["2017-02-16",56.9321,57.22,56.4321,57.2125,213900.0],["2017-02-17",56.7351,56.826,56.0002,56.72,293300.0],["2017-02-21",56.826,57.5383,56.4017,56.8488,328400.0],["2017-02-22",56.3563,57.2352,56.3563,57.2352,356600.0],["2017-02-23",57.2882,57.4474,56.3411,57.4171,271700.0],["2017-02-24",56.3108,57.2049,56.3108,56.6821,346300.0],["2017-02-27",56.8336,57.2049,56.3336,57.1822,289000.0],["2017-02-28",56.5154,56.9928,56.076,56.4775,403100.0],["2017-03-01",57.6974,59.0006,57.6974,58.6975,474000.0],["2017-03-02",58.796,58.8187,56.7124,56.7957,404300.0],["2017-03-03",57.0609,57.758,56.576,57.0837,290400.0],["2017-03-06",56.5533,57.0458,56.0835,56.7124,259000.0],["2017-03-07",56.8791,57.4095,56.3487,56.7579,300500.0],["2017-03-08",57.7656,57.7959,55.7729,55.8411,346900.0],["2017-03-09",56.1441,56.2275,55.2652,55.3486,600100.0],["2017-03-10",55.4471,55.9623,54.0302,54.6743,706600.0],["2017-03-13",54.6742,55.4243,54.4015,54.8106,453800.0],["2017-03-14",54.2196,55.0531,53.5074,54.947,404600.0],["2017-03-15",55.2667,55.9443,54.7872,55.1982,583600.0],["2017-03-16",55.7768,56.4619,55.3733,56.2259,469900.0],["2017-03-17",56.3401,56.3782,55.2211,55.9671,1613800.0],["2017-03-20",55.6321,55.7235,54.7795,54.9394,367800.0],["2017-03-21",55.5484,55.5484,51.255,51.3767,793800.0],["2017-03-22",50.8743,51.5975,49.7857,51.5747,792300.0],["2017-03-23",51.2397,52.6709,51.0799,51.7726,420500.0],["2017-03-24",52.0695,52.2217,51.3539,51.8868,377900.0],["2017-03-27",50.311,51.6584,49.74,51.5138,413000.0],["2017-03-28",51.1331,52.5034,51.0799,52.275,378600.0],["2017-03-29",52.1913,52.5034,51.5442,51.8868,286500.0],["2017-03-30",51.9934,54.0868,51.9629,53.7671,378100.0],["2017-03-31",53.6605,53.6605,53.0363,53.0667,493300.0],["2017-04-03",53.0667,53.4778,51.4985,52.2522,488900.0],["2017-04-04",52.039,52.61,51.7345,52.275,334900.0],["2017-04-05",53.1505,53.3788,51.0646,51.1408,350100.0],["2017-04-06",50.9885,51.9172,49.976,51.5214,655200.0],["2017-04-07",50.7677,51.8183,50.7449,51.4529,293900.0],["2017-04-10",51.4909,51.9249,50.6764,51.1408,428600.0],["2017-04-11",50.7906,51.6051,50.4937,51.5975,456800.0],["2017-04-12",51.4757,51.7498,50.2958,50.4252,430200.0],["2017-04-13",50.1359,50.3338,48.9864,49.0854,551900.0],["2017-04-17",49.23,50.2425,48.8875,50.2196,529600.0],["2017-04-18",49.7248,50.4785,49.2453,49.8238,605900.0],["2017-04-19",50.2425,50.9352,49.8162,49.9837,604400.0],["2017-04-20",50.4176,51.765,50.2349,51.7041,472000.0],["2017-04-21",51.4681,52.237,51.3844,51.8868,454700.0],["2017-04-24",53.7062,53.828,52.8688,53.1124,374600.0],["2017-04-25",53.7519,53.965,53.0743,53.5159,539400.0],["2017-04-26",53.4321,54.7871,53.3179,53.9269,632700.0],["2017-04-27",53.0896,53.4702,51.6889,52.4425,612700.0],["2017-04-28",52.5947,52.9373,51.0037,51.156,548700.0],["2017-05-01",51.6584,51.8411,50.7145,51.5899,442500.0],["2017-05-02",51.6051,51.8487,50.3338,50.7145,378100.0],["2017-05-03",50.4176,51.3387,50.1587,51.2245,291000.0],["2017-05-04",51.9553,52.2522,50.7449,50.8591,310000.0],["2017-05-05",51.1255,51.1255,50.0522,50.8058,325400.0],["2017-05-08",50.821,51.3387,50.6764,51.1331,256500.0],["2017-05-09",51.2702,51.6812,50.2425,50.6155,274900.0],["2017-05-10",50.5165,50.8515,50.1283,50.7297,234800.0],["2017-05-11",50.5241,50.8286,49.3518,49.6944,304000.0],["2017-05-12",49.2148,49.5574,48.7504,49.4812,282100.0],["2017-05-15",49.8086,50.1359,49.4812,49.8542,254500.0],["2017-05-16",49.9532,50.3643,49.3747,50.2958,188600.0],["2017-05-17",50.2958,50.2958,47.4259,48.0805,650500.0],["2017-05-18",47.9587,48.8494,47.7989,48.3698,327000.0],["2017-05-19",48.7048,49.3518,48.5753,48.9407,335800.0],["2017-05-22",49.3138,49.4812,48.5906,49.1082,245100.0],["2017-05-23",49.192,50.2653,48.6819,49.9075,258600.0],["2017-05-24",49.9761,50.0674,49.1844,49.5802,180800.0],["2017-05-25",49.7324,50.1283,48.8418,49.0701,299200.0],["2017-05-26",48.9255,49.1387,48.5068,48.6895,305800.0],["2017-05-30",48.3013,48.4916,47.5477,48.1719,252700.0],["2017-05-31",48.1491,48.2023,46.657,47.6847,327500.0],["2017-06-01",48.1414,49.0321,47.3421,49.0016,294000.0],["2017-06-02",48.2708,49.6487,48.0729,48.6286,284500.0],["2017-06-05",49.0778,49.603,48.5906,48.9027,315700.0],["2017-06-06",48.149,49.1006,47.9968,48.6743,285400.0],["2017-06-07",48.8646,49.2529,48.6667,48.7733,310000.0],["2017-06-08",48.6971,51.7726,48.5982,50.4937,484600.0],["2017-06-09",50.9657,52.3892,50.684,51.8716,691600.0],["2017-06-12",52.001,52.648,51.6736,51.6736,565800.0],["2017-06-13",52.1532,52.4425,51.4681,52.0162,445700.0],["2017-06-14",51.2817,51.6643,50.1112,51.649,386600.0],["2017-06-15",50.9987,51.9091,50.685,51.0981,492000.0],["2017-06-16",50.509,50.9681,50.1418,50.5473,922000.0],["2017-06-19",51.0063,51.5036,50.0959,50.356,501700.0],["2017-06-20",50.1342,50.1342,49.0478,49.4226,764400.0],["2017-06-21",49.5604,49.5604,48.4204,48.6194,567000.0],["2017-06-22",48.5122,48.5581,47.533,47.8925,592500.0],["2017-06-23",48.1679,48.298,47.5253,47.6324,7216700.0],["2017-06-26",47.839,48.6576,47.3952,48.0302,584000.0],["2017-06-27",48.4969,48.8489,47.969,47.9767,975200.0],["2017-06-28",48.451,48.9254,48.3057,48.4434,835400.0],["2017-06-29",49.9811,50.027,48.9866,49.4762,847500.0],["2017-06-30",49.8358,49.9276,48.9636,49.1472,471800.0],["2017-07-03",49.5068,50.8304,49.4686,50.4861,187100.0],["2017-07-05",50.6544,50.6544,49.8052,50.0117,539500.0],["2017-07-06",50.1801,50.3331,49.1243,49.2314,536900.0],["2017-07-07",49.4303,49.874,48.9866,49.7593,349300.0],["2017-07-10",49.5068,49.6904,49.0554,49.2696,301000.0],["2017-07-11",49.3614,49.4762,48.7953,49.1855,376100.0],["2017-07-12",49.0095,49.7134,49.0095,49.3615,650300.0],["2017-07-13",49.591,49.6904,49.2696,49.415,310400.0],["2017-07-14",48.4969,49.6216,48.3592,49.1855,322300.0],["2017-07-17",49.0937,49.568,48.7723,49.2849,375400.0],["2017-07-18",48.803,49.2161,48.5658,49.0478,267200.0],["2017-07-19",49.2849,49.5221,48.8489,49.4533,617300.0],["2017-07-20",49.4991,49.8893,49.0019,49.2849,663800.0],["2017-07-21",49.1855,49.4074,48.8489,49.1855,478800.0],["2017-07-24",49.3308,49.9582,49.3308,49.8817,544200.0],["2017-07-25",50.8763,50.9145,50.0041,50.4784,907400.0],["2017-07-26",49.3615,50.2183,48.5122,48.7571,726300.0],["2017-07-27",48.5581,48.6576,47.8466,48.4893,526300.0],["2017-07-28",48.451,48.7494,47.9078,48.5964,431900.0],["2017-07-31",48.7035,49.5298,48.6652,49.0401,520300.0],["2017-08-01",49.4839,49.4839,48.8718,49.4226,293200.0],["2017-08-02",49.3232,50.1571,48.9866,50.1342,489500.0],["2017-08-03",50.05,50.3943,49.591,49.8205,432500.0],["2017-08-04",50.4249,50.7921,49.9888,50.2107,364400.0],["2017-08-07",50.2719,50.3866,49.7822,50.0117,317400.0],["2017-08-08",49.744,51.0675,49.6139,50.1877,465000.0],["2017-08-09",49.6598,49.9658,49.2773,49.4839,443200.0],["2017-08-10",48.6499,48.9483,47.3264,47.4488,726200.0],["2017-08-11",47.2805,47.9614,47.0357,47.4871,468900.0],["2017-08-14",48.0226,48.7035,47.816,48.4893,290300.0],["2017-08-15",48.9866,48.9866,48.0991,48.1144,267400.0],["2017-08-16",48.2751,48.4051,47.6248,47.8313,213900.0],["2017-08-17",47.5406,47.8466,46.0717,46.2171,485000.0],["2017-08-18",45.9799,46.5996,45.7045,46.1865,396900.0],["2017-08-21",46.1176,46.546,45.7198,46.4389,479300.0],["2017-08-22",46.7067,47.0892,46.569,46.8061,293100.0],["2017-08-23",46.1329,47.1504,46.11,46.8215,244900.0],["2017-08-24",47.0739,47.3188,46.6608,47.1351,219500.0],["2017-08-25",47.2269,47.6401,47.0127,47.3723,330800.0],["2017-08-28",47.4565,47.4565,46.5154,46.6914,569900.0],["2017-08-29",45.8192,46.3012,45.5821,46.0105,625400.0],["2017-08-30",46.1253,46.4695,45.8039,46.1559,615300.0],["2017-08-31",46.3548,46.3548,45.6739,45.7121,320900.0],["2017-09-01",45.8192,46.4619,45.8192,46.087,267600.0],["2017-09-05",45.7045,45.7045,44.182,44.2662,685700.0],["2017-09-06",44.6717,44.84,43.9831,44.2662,661500.0],["2017-09-07",44.1897,44.4115,42.7208,43.1951,926000.0],["2017-09-08",43.1492,44.1667,42.9503,43.9142,706700.0],["2017-09-11",44.7022,45.7886,44.7022,45.5438,646200.0],["2017-09-12",45.7274,47.7089,45.628,47.3494,1162500.0],["2017-09-13",46.9898,47.5789,46.7526,47.2116,675500.0],["2017-09-14",47.3963,47.6117,46.1115,46.1577,719100.0],["2017-09-15",45.8269,46.3654,45.6654,46.1577,1343100.0],["2017-09-18",46.3808,46.6039,46.1423,46.2731,678700.0],["2017-09-19",46.3039,46.8731,46.2346,46.5193,558700.0],["2017-09-20",46.55,47.4501,45.9269,47.3117,501000.0],["2017-09-21",47.2655,47.7348,47.0732,47.4501,381500.0],["2017-09-22",47.1963,47.5732,47.0809,47.3424,200300.0],["2017-09-25",47.1501,47.7886,47.0424,47.4578,256300.0],["2017-09-26",47.5501,48.0809,47.5117,47.9655,404500.0],["2017-09-27",48.9195,49.4657,48.2425,49.4349,615900.0],["2017-09-28",49.8349,49.8349,48.9964,49.7042,556200.0],["2017-09-29",49.7118,50.9119,49.7118,50.5658,657700.0],["2017-10-02",50.2734,50.8042,49.8272,50.6581,821900.0],["2017-10-03",50.7735,50.8966,49.6734,50.1042,409800.0],["2017-10-04",49.7734,49.9119,49.1656,49.2272,222700.0],["2017-10-05",49.2887,50.0888,49.181,49.8042,148300.0],["2017-10-06",50.058,50.1965,49.5195,49.7503,191200.0],["2017-10-09",49.8657,50.1657,49.4964,49.6503,191900.0],["2017-10-10",50.035,50.1042,49.7042,49.9349,338900.0],["2017-10-11",49.6657,49.8965,49.2349,49.4195,268300.0],["2017-10-12",49.4503,49.6503,48.9195,49.0118,302700.0],["2017-10-13",48.9426,49.5657,48.3964,49.0195,347100.0],["2017-10-16",49.1964,49.9811,49.0733,49.4657,269400.0],["2017-10-17",49.558,49.6195,48.6733,48.7348,538600.0],["2017-10-18",49.0195,49.5041,49.0195,49.2041,347800.0],["2017-10-19",48.5425,49.9042,48.5425,49.7272,251900.0],["2017-10-20",50.3734,50.8889,50.0196,50.5504,624700.0],["2017-10-23",50.6504,50.6504,49.358,49.4964,261800.0],["2017-10-24",49.9503,50.2042,49.3811,49.8888,423400.0],["2017-10-25",49.9734,51.3197,49.6042,51.0581,523200.0],["2017-10-26",50.8889,51.8966,50.6196,51.7351,540900.0],["2017-10-27",51.512,52.0428,51.1812,51.4735,608100.0],["2017-10-30",51.1966,51.6043,50.4273,50.6581,345800.0],["2017-10-31",50.6889,51.1735,50.4196,50.6042,261100.0],["2017-11-01",50.935,51.1889,49.9042,50.1965,291500.0],["2017-11-02",50.1427,50.8581,49.9042,50.6658,324400.0],["2017-11-03",50.4504,50.7581,49.9503,50.7119,319800.0],["2017-11-06",50.4581,50.8196,50.1734,50.3119,181100.0],["2017-11-07",50.2965,50.2965,48.481,48.5425,386400.0],["2017-11-08",48.404,48.581,47.7578,48.304,548300.0],["2017-11-09",47.8732,48.5964,47.6578,48.4733,567600.0],["2017-11-10",48.6579,48.9502,48.304,48.3887,298700.0],["2017-11-13",47.9963,49.6657,47.9502,49.5118,453600.0],["2017-11-14",49.1656,50.0273,49.1656,49.4349,351800.0],["2017-11-15",48.9733,50.035,48.4733,49.5888,246100.0],["2017-11-16",49.958,50.2119,49.4964,49.6734,337700.0],["2017-11-17",49.3349,50.5811,49.3349,50.2965,326300.0],["2017-11-20",50.4119,50.5119,49.858,50.4888,197800.0],["2017-11-21",50.7119,50.7965,50.3965,50.7504,245200.0],["2017-11-22",50.7889,51.112,50.3042,50.5042,139200.0],["2017-11-24",50.8889,50.9273,49.9503,50.0427,101800.0],["2017-11-27",50.0042,50.8812,49.3811,50.1888,168600.0],["2017-11-28",50.3581,52.2813,50.1427,52.2044,322700.0],["2017-11-29",52.8967,54.9815,52.8967,54.3353,456900.0],["2017-11-30",54.62,55.0585,53.7583,53.8814,410800.0],["2017-12-01",54.0122,54.0353,51.5889,53.7199,371500.0],["2017-12-04",54.6815,55.7585,54.6815,54.9661,528200.0],["2017-12-05",55.0584,55.0584,52.9429,53.0429,383100.0],["2017-12-06",52.7583,53.0891,51.7274,52.5659,238200.0],["2017-12-07",52.4352,53.4045,52.4121,53.2968,259000.0],["2017-12-08",53.6814,53.6814,52.5813,53.0737,374500.0],["2017-12-11",53.0429,53.2429,52.4659,52.9198,388600.0],["2017-12-12",53.1737,53.7814,52.7506,53.5352,414400.0],["2017-12-13",53.4199,54.5661,53.1968,53.7276,813900.0],["2017-12-14",53.975,54.3384,53.2559,53.4337,611700.0],["2017-12-15",53.7276,55.6376,53.5111,55.2509,2377200.0],["2017-12-18",55.2896,56.4495,55.0731,55.452,609700.0],["2017-12-19",55.8386,55.8386,55.1195,55.4752,520100.0],["2017-12-20",55.9855,55.9855,54.5163,55.1349,500200.0],["2017-12-21",55.6376,56.0629,55.2277,55.8232,535400.0],["2017-12-22",55.9623,55.9623,55.0576,55.4829,322500.0],["2017-12-26",55.5061,55.5061,54.8024,55.0654,356400.0],["2017-12-27",55.104,55.5293,54.5395,54.7251,256600.0],["2017-12-28",55.0267,55.0499,54.5936,54.8488,265800.0],["2017-12-29",55.0344,55.1195,54.1606,54.1838,314400.0],["2018-01-02",54.1761,55.0653,53.658,54.1297,462200.0],["2018-01-03",54.0214,54.1297,53.3177,53.7585,349900.0],["2018-01-04",53.9596,54.5936,53.5575,53.6425,541700.0],["2018-01-05",53.9286,54.0601,53.511,53.9054,398500.0],["2018-01-08",53.9054,53.9905,53.4569,53.7353,299200.0],["2018-01-09",53.9132,55.4365,53.7972,54.903,580100.0],["2018-01-10",55.1195,57.5244,55.0267,56.3335,658200.0],["2018-01-11",56.5578,57.5476,56.4263,57.4934,570900.0],["2018-01-12",57.7718,58.3827,57.3388,57.9806,554600.0],["2018-01-16",58.1817,58.3827,56.7047,57.2769,505300.0],["2018-01-17",57.5321,57.7641,56.8748,57.5785,405300.0],["2018-01-18",57.679,57.826,57.2692,57.4239,454000.0],["2018-01-19",57.6868,58.5683,57.5785,58.4987,447100.0],["2018-01-22",58.2203,58.5992,57.8337,58.5296,393500.0],["2018-01-23",58.1198,58.6456,57.8569,58.5296,413400.0],["2018-01-24",59.2952,59.968,58.3363,59.6586,783600.0],["2018-01-25",59.8984,59.8984,58.4987,59.1173,574500.0],["2018-01-26",59.0941,59.5426,58.5219,59.5194,423800.0],["2018-01-29",59.3029,59.9216,59.0864,59.1173,458600.0],["2018-01-30",58.4832,59.4035,58.4832,58.8312,327000.0],["2018-01-31",58.8621,59.4498,58.5064,58.6147,425600.0],["2018-02-01",58.491,59.5272,57.9033,59.5194,383500.0],["2018-02-02",59.2256,60.2309,58.8854,58.9859,450400.0],["2018-02-05",57.9961,59.0478,56.1634,56.1866,418700.0],["2018-02-06",54.6632,57.1068,54.091,56.8825,486300.0],["2018-02-07",56.5732,57.3852,55.4442,56.8516,233800.0],["2018-02-08",57.0527,57.3388,55.1504,55.1504,407000.0],["2018-02-09",56.0397,56.9057,54.7328,56.5423,376600.0],["2018-02-12",56.8362,58.058,56.4341,57.594,562900.0],["2018-02-13",57.0295,57.8878,56.9908,57.8105,250500.0],["2018-02-14",57.5244,59.6741,57.4161,59.5968,281900.0],["2018-02-15",59.8442,60.0375,59.1019,59.5117,311100.0],["2018-02-16",58.8854,60.3701,58.8854,60.1767,347600.0],["2018-02-20",60.0143,60.5015,58.8544,59.1792,279100.0],["2018-02-21",59.1869,60.5015,59.1869,59.705,183900.0],["2018-02-22",59.9138,59.9989,58.2358,58.375,240500.0],["2018-02-23",58.2977,59.3416,58.2977,59.3261,270800.0],["2018-02-26",59.5426,59.6741,58.6766,59.6586,213500.0],["2018-02-27",59.6509,60.517,58.808,58.8235,253700.0],["2018-02-28",59.2024,59.62,57.9497,57.9961,233600.0],["2018-03-01",57.8491,58.9395,57.5862,57.9497,316900.0],["2018-03-02",57.5862,58.9472,56.7588,58.7075,574900.0],["2018-03-05",58.2048,60.0143,57.7332,59.7359,421400.0],["2018-03-06",60.0066,61.0815,59.1328,60.6639,485000.0],["2018-03-07",60.0607,61.1279,59.9293,60.6098,532000.0],["2018-03-08",60.6716,60.7722,59.3261,59.937,263600.0],["2018-03-09",60.6639,60.8108,60.0453,60.7876,509700.0],["2018-03-12",60.7103,61.2439,60.5711,60.8572,242500.0],["2018-03-13",61.0196,61.0196,59.3107,60.169,312000.0],["2018-03-14",60.5633,60.5633,58.8235,59.0941,445300.0],["2018-03-15",59.335,59.7623,58.8766,59.6069,312100.0],["2018-03-16",59.7235,60.5548,59.6147,59.9721,1175000.0],["2018-03-19",59.9488,59.9488,58.5114,59.2495,191800.0],["2018-03-20",59.5758,59.8167,59.032,59.2495,223000.0],["2018-03-21",59.3661,59.9721,58.8766,59.3428,264500.0],["2018-03-22",58.6591,58.7989,56.9032,57.0119,275100.0],["2018-03-23",57.245,57.245,54.9142,55.0696,387600.0],["2018-03-26",56.0485,56.942,55.2172,56.8643,380400.0],["2018-03-27",56.942,57.1595,54.953,55.3648,378600.0],["2018-03-28",55.4891,56.4525,55.023,55.8154,273000.0],["2018-03-29",56.0252,56.7555,55.4114,56.4292,325000.0],["2018-04-02",55.9475,56.3049,54.448,55.0929,339900.0],["2018-04-03",55.4581,56.2039,54.8443,55.6834,605100.0],["2018-04-04",54.5957,56.7556,54.3548,56.5924,483700.0],["2018-04-05",57.1285,57.1673,56.4292,56.9187,353900.0],["2018-04-06",56.0408,56.6701,54.2771,55.0463,330200.0],["2018-04-09",55.3104,56.3593,55.0074,55.0851,250200.0],["2018-04-10",56.1962,56.7556,55.5746,56.5846,743200.0],["2018-04-11",56.3981,56.5691,55.932,56.3671,383000.0],["2018-04-12",56.7245,57.4936,56.5613,57.1673,323800.0],["2018-04-13",57.6413,57.6413,55.9087,56.2117,290900.0],["2018-04-16",56.6079,56.9109,56.2039,56.7167,268900.0],["2018-04-17",56.9809,57.0042,55.2638,55.6989,288300.0],["2018-04-18",55.8543,56.2739,55.4425,55.9553,211200.0],["2018-04-19",56.1184,57.3693,56.1184,57.1595,203900.0],["2018-04-20",57.2528,57.9054,57.1751,57.8899,321500.0],["2018-04-23",58.1307,58.729,57.8899,58.457,274800.0],["2018-04-24",58.457,59.6147,58.2162,58.8533,330700.0],["2018-04-25",58.1929,58.9854,56.5768,57.447,619600.0],["2018-04-26",57.0896,57.5713,55.9631,56.1029,661700.0],["2018-04-27",56.0951,57.245,56.0951,56.8099,426600.0],["2018-04-30",56.74,57.0275,55.7378,55.7611,501100.0],["2018-05-01",55.6678,56.6545,54.65,56.1884,381600.0],["2018-05-02",56.1262,57.2217,55.6678,56.3204,478800.0],["2018-05-03",56.0019,56.3127,55.2094,55.6367,322600.0],["2018-05-04",55.326,56.942,54.8831,56.6312,487800.0],["2018-05-07",56.8643,57.7889,56.3127,57.3926,399300.0],["2018-05-08",57.8743,58.527,57.2605,57.8433,483700.0],["2018-05-09",57.9287,58.8144,57.6879,58.457,393500.0],["2018-05-10",58.255,58.9154,57.8976,58.3794,276100.0],["2018-05-11",58.7368,59.0475,58.6824,58.7989,292500.0],["2018-05-14",58.8455,58.8844,57.8355,57.9132,421000.0],["2018-05-15",57.7423,58.4648,57.7423,57.9754,468200.0],["2018-05-16",57.8588,58.4337,57.5946,58.1385,379300.0],["2018-05-17",58.0996,58.2628,57.6568,57.9909,301300.0],["2018-05-18",57.8976,58.0375,57.5946,57.6102,337300.0],["2018-05-21",58.0297,59.1174,57.9753,59.0864,512000.0],["2018-05-22",59.0708,59.7623,58.8766,58.9077,440500.0],["2018-05-23",58.6435,58.8377,57.6956,58.1929,505100.0],["2018-05-24",58.0453,58.0453,56.7478,57.7966,337500.0],["2018-05-25",57.5092,57.7966,57.043,57.3227,300500.0],["2018-05-29",56.4681,56.942,55.5435,56.1806,585100.0],["2018-05-30",56.942,57.3538,56.4759,57.1673,441800.0],["2018-05-31",57.0119,57.2839,56.0563,56.2738,429500.0],["2018-06-01",57.1518,57.5325,56.6312,56.7789,400000.0],["2018-06-04",57.0819,57.7034,56.8565,57.6335,279800.0],["2018-06-05",57.447,57.6723,56.841,57.2139,244000.0],["2018-06-06",57.4082,58.6357,57.4004,58.4493,367200.0],["2018-06-07",58.6668,58.9465,58.0841,58.6668,399800.0],["2018-06-08",58.6047,58.9388,58.2939,58.6047,258800.0],["2018-06-11",58.7445,58.9077,57.3616,57.5869,229500.0],["2018-06-12",57.7423,57.7423,56.3282,56.9576,409900.0],["2018-06-13",57.1129,57.2916,56.3904,56.7633,464900.0],["2018-06-14",57.021,57.021,55.6936,56.2324,321200.0],["2018-06-15",55.9591,56.1621,55.069,55.6858,538600.0],["2018-06-18",54.9753,55.6702,54.4366,55.2252,454200.0],["2018-06-19",54.6318,56.1075,54.6318,55.9669,411900.0],["2018-06-20",56.5213,56.5213,55.2876,55.5219,517200.0],["2018-06-21",55.3969,56.2402,55.03,55.7249,373500.0],["2018-06-22",56.248,56.287,54.6864,54.8113,401400.0],["2018-06-25",54.6318,54.9597,54.0071,54.6786,221700.0],["2018-06-26",54.7333,54.7333,53.8354,54.1008,279900.0],["2018-06-27",53.9915,54.2257,53.039,53.1717,616900.0],["2018-06-28",53.32,53.5933,52.5471,52.8359,626100.0],["2018-06-29",53.484,54.0384,52.8359,53.3747,1047400.0],["2018-07-02",52.6798,53.6167,52.5236,53.523,317800.0],["2018-07-03",53.6246,54.054,53.0936,53.1092,139000.0],["2018-07-05",53.5152,53.5152,52.8672,53.2263,227000.0],["2018-07-06",53.0702,53.5933,52.6798,53.3357,199700.0],["2018-07-09",53.8744,54.9987,53.4762,54.8504,291400.0],["2018-07-10",54.9363,55.2408,53.6167,53.9447,293700.0],["2018-07-11",53.5152,54.2257,53.5152,53.8041,242200.0],["2018-07-12",54.2023,54.7411,52.6251,53.3044,307000.0],["2018-07-13",53.0936,53.6792,52.5939,52.9218,286800.0],["2018-07-16",52.8203,53.5855,52.8203,53.3279,251500.0],["2018-07-17",53.3357,53.8978,53.2107,53.3903,177100.0],["2018-07-18",53.4371,53.9915,53.3669,53.7885,368800.0],["2018-07-19",53.6324,54.3975,53.1873,54.1633,359600.0],["2018-07-20",54.2023,54.663,53.8276,54.46,325700.0],["2018-07-23",54.4756,55.5765,54.1711,55.272,367200.0],["2018-07-24",55.272,55.4125,54.257,54.3272,589100.0],["2018-07-25",54.5615,55.475,53.3825,53.7807,685800.0],["2018-07-26",53.5465,54.3429,53.5465,53.7573,486600.0],["2018-07-27",53.9681,54.5302,53.7963,54.4522,521500.0],["2018-07-30",54.6318,55.514,54.6318,54.6474,423600.0],["2018-07-31",54.5849,55.0065,54.1945,54.7723,660800.0],["2018-08-01",55.1939,55.8498,54.9519,55.4125,398700.0],["2018-08-02",54.905,55.9747,54.827,55.6858,278500.0],["2018-08-03",55.5999,55.9123,55.1393,55.5062,272000.0],["2018-08-06",55.4984,55.8107,55.1315,55.5921,250600.0],["2018-08-07",55.7561,56.5603,55.7483,56.2402,423600.0],["2018-08-08",56.1777,56.9663,55.9513,56.818,414500.0],["2018-08-09",56.7867,57.263,56.1309,56.9663,815300.0],["2018-08-10",56.2714,57.0991,56.2324,56.8882,313300.0],["2018-08-13",56.8882,57.427,56.6384,56.818,562100.0],["2018-08-14",56.9351,57.669,56.6306,57.4504,476400.0],["2018-08-15",56.8961,57.3411,55.7561,56.8961,707200.0],["2018-08-16",57.263,57.997,57.263,57.7549,397400.0],["2018-08-17",57.6222,58.3483,57.4192,58.278,273400.0],["2018-08-20",58.3249,58.6919,57.7237,58.6684,274300.0],["2018-08-21",58.8871,59.5351,58.6763,59.3399,251000.0],["2018-08-22",59.254,59.3009,58.8324,59.0198,140600.0],["2018-08-23",59.051,59.1603,58.4732,58.5903,405300.0],["2018-08-24",58.5982,58.6919,57.9501,58.1687,479500.0],["2018-08-27",58.606,58.6841,58.0282,58.2624,482600.0],["2018-08-28",58.4576,58.645,57.8876,58.2156,347500.0],["2018-08-29",58.2156,58.5747,57.63,58.5045,289500.0],["2018-08-30",58.2937,58.6372,57.9657,58.4108,410500.0],["2018-08-31",58.1843,58.6216,57.9189,58.4342,272400.0],["2018-09-04",58.4732,58.8949,58.1765,58.6372,389900.0],["2018-09-05",58.5279,59.1525,58.3405,58.6372,462100.0],["2018-09-06",58.6684,58.9651,58.3639,58.5201,335500.0],["2018-09-07",58.5825,58.809,58.3093,58.7153,344000.0],["2018-09-10",58.9339,59.0744,58.5357,58.9105,520100.0],["2018-09-11",58.809,59.418,58.6216,58.8402,505700.0],["2018-09-12",58.7699,58.7699,57.5519,57.5675,582100.0],["2018-09-13",57.7087,57.8421,57.0575,57.285,596000.0],["2018-09-14",57.3949,57.952,57.2066,57.7951,355200.0],["2018-09-17",57.7951,57.7951,57.3008,57.4812,288300.0],["2018-09-18",57.4341,57.5126,56.9869,57.3792,365900.0],["2018-09-19",57.442,58.4541,57.1909,58.0775,389300.0],["2018-09-20",58.3521,58.6974,57.7794,58.0932,542100.0],["2018-09-21",58.1168,58.3678,57.3243,57.4655,1434200.0],["2018-09-24",57.4577,57.4577,56.1709,56.32,446100.0],["2018-09-25",56.5161,56.6809,56.218,56.5397,340100.0],["2018-09-26",56.6652,56.7672,55.1195,55.245,502300.0],["2018-09-27",55.2529,55.2529,54.3349,54.4369,706600.0],["2018-09-28",54.0995,54.7429,54.0681,54.4134,365900.0],["2018-10-01",54.7351,54.7351,53.8955,54.1623,326500.0],["2018-10-02",54.1152,54.4055,53.4247,53.8563,471000.0],["2018-10-03",54.3271,55.4648,53.6994,55.1274,560200.0],["2018-10-04",55.0724,56.2337,55.0724,55.6452,420800.0],["2018-10-05",55.7472,55.81,54.9548,55.1352,279300.0],["2018-10-08",55.3392,55.8335,54.6801,55.6217,398500.0],["2018-10-09",55.3078,55.9747,54.6173,55.7237,467600.0],["2018-10-10",55.7629,56.6809,55.551,55.6138,765900.0],["2018-10-11",55.2451,55.2451,52.8755,53.0795,880600.0],["2018-10-12",53.9504,53.9504,50.4039,51.628,967900.0],["2018-10-15",51.4553,52.6637,51.4553,52.138,501100.0],["2018-10-16",52.24,52.2949,50.9453,51.5103,692200.0],["2018-10-17",51.2513,52.3812,50.7649,51.8084,557900.0],["2018-10-18",51.4789,51.9889,50.5373,50.71,425700.0],["2018-10-19",50.5609,51.0003,49.7841,49.8704,484500.0],["2018-10-22",49.8704,50.043,48.3482,48.7955,576000.0],["2018-10-23",47.9089,49.5095,47.9089,48.7876,718700.0],["2018-10-24",49.9175,50.6864,47.1949,47.5165,979500.0],["2018-10-25",47.8618,49.3604,47.3675,48.9446,718400.0],["2018-10-26",48.4346,49.7998,48.2933,49.3133,587100.0],["2018-10-29",49.7998,51.0003,49.5801,50.5373,420200.0],["2018-10-30",50.7256,51.4553,50.1843,51.2906,565400.0],["2018-10-31",51.7064,52.1301,50.9767,51.0238,698400.0],["2018-11-01",51.1023,52.3498,51.1023,52.2321,400600.0],["2018-11-02",52.6244,53.2286,52.389,52.9383,441000.0],["2018-11-05",52.8833,53.6601,52.6636,53.3227,364300.0],["2018-11-06",53.2443,53.9504,52.899,53.8014,325000.0],["2018-11-07",53.872,54.1937,52.7186,53.9818,435000.0],["2018-11-08",53.7621,55.1901,53.7621,54.7821,704000.0],["2018-11-09",54.5154,55.0489,53.8327,54.2407,409900.0],["2018-11-12",54.1701,54.4526,53.056,53.1423,476600.0],["2018-11-13",53.1501,54.0681,52.8677,52.899,577500.0],["2018-11-14",53.3698,53.5032,51.3769,52.2478,749600.0],["2018-11-15",51.8555,53.3934,51.8555,53.2992,415100.0],["2018-11-16",52.899,54.0917,52.7735,53.919,346900.0],["2018-11-19",53.919,54.7821,53.8249,54.1544,560000.0],["2018-11-20",53.77,54.7037,53.1972,53.2521,447100.0],["2018-11-21",53.6601,54.3898,52.8441,53.6758,254000.0],["2018-11-23",53.158,54.3035,52.7264,53.8563,133000.0],["2018-11-26",54.5075,55.1117,54.1073,54.4055,345700.0],["2018-11-27",54.1152,54.6487,53.817,54.1387,385000.0],["2018-11-28",54.0681,54.7037,53.1815,53.9975,516800.0],["2018-11-29",53.5503,54.1387,52.954,53.6052,361900.0],["2018-11-30",53.2678,54.735,53.2678,54.4447,418300.0],["2018-12-03",55.2764,55.6138,53.8484,54.7272,327300.0],["2018-12-04",54.3977,54.8292,51.7535,52.2635,456100.0],["2018-12-06",51.3298,52.2478,51.063,52.2243,522400.0],["2018-12-07",52.2635,53.1815,51.3612,51.8555,412200.0],["2018-12-10",51.628,52.0046,50.2313,51.0003,317200.0],["2018-12-11",51.6437,52.2635,50.553,50.9375,639700.0],["2018-12-12",51.7927,52.7892,51.4004,51.7221,530200.0],["2018-12-13",51.5484,52.1643,50.0404,50.1273,576200.0],["2018-12-14",49.6772,50.6641,49.2272,49.3693,278600.0],["2018-12-17",49.1561,50.222,49.014,49.164,345700.0],["2018-12-18",49.2983,49.693,47.6718,48.0034,426200.0],["2018-12-19",47.9561,48.4771,46.4402,46.8744,553600.0],["2018-12-20",46.7244,47.1586,46.1559,46.7876,675200.0],["2018-12-21",46.7244,47.435,45.7296,45.848,1029000.0],["2018-12-24",45.6111,46.1401,45.0111,45.3664,323200.0],["2018-12-26",45.3743,47.9403,45.3348,47.9087,541600.0],["2018-12-27",47.1192,48.114,46.4481,48.1061,482300.0],["2018-12-28",48.2482,49.6378,47.9403,48.8956,669000.0],["2018-12-31",49.2193,49.4956,48.1929,49.1877,675300.0],["2019-01-02",49.1009,50.7431,48.6745,50.7115,808100.0],["2019-01-03",50.5852,51.5405,50.0246,50.1194,675900.0],["2019-01-04",50.8063,52.0221,50.6641,51.6747,453700.0],["2019-01-07",51.6826,52.8275,51.201,52.4169,461000.0],["2019-01-08",52.8038,52.8432,51.7142,52.7959,480300.0],["2019-01-09",53.0801,53.3249,52.4327,53.0011,432200.0],["2019-01-10",52.5511,52.859,51.9274,52.8117,568400.0],["2019-01-11",52.3853,53.0959,52.1011,52.9538,378400.0],["2019-01-14",52.5985,53.8854,52.4248,53.1117,469100.0],["2019-01-15",53.0643,53.7986,52.6616,53.7275,276800.0],["2019-01-16",54.2802,55.2592,53.9328,55.1645,420800.0],["2019-01-17",54.896,55.9382,54.8328,55.7329,474700.0],["2019-01-18",56.0487,56.8146,55.5434,56.7593,379200.0],["2019-01-22",56.5225,56.9567,55.7093,55.9224,429400.0],["2019-01-23",56.0487,56.2461,55.3461,55.6935,519800.0],["2019-01-24",55.4803,56.0408,54.975,55.7882,377600.0],["2019-01-25",56.2382,56.4909,55.196,55.8908,624200.0],["2019-01-28",55.5987,56.1908,55.2513,55.9303,480100.0],["2019-01-29",55.9382,56.3172,55.4645,56.0961,692200.0],["2019-01-30",56.2303,57.5015,54.8723,56.5935,918700.0],["2019-01-31",56.5777,56.5777,55.1487,56.1672,712100.0],["2019-02-01",56.2382,57.0988,56.1672,57.0514,484700.0],["2019-02-04",57.0356,57.9357,56.6961,57.8725,376700.0],["2019-02-05",57.9278,57.9278,57.083,57.4857,244800.0],["2019-02-06",57.2409,57.7778,57.233,57.612,391100.0],["2019-02-07",58.2752,59.2148,57.9673,58.2989,876300.0],["2019-02-08",58.0384,58.4647,57.3673,57.6357,407900.0],["2019-02-11",57.912,57.9515,57.4462,57.8331,371800.0],["2019-02-12",58.2436,59.0726,58.1015,58.6384,506900.0],["2019-02-13",58.7252,59.2148,58.0541,58.8121,331500.0],["2019-02-14",58.37,58.3779,57.5489,57.9199,534200.0],["2019-02-15",58.4173,58.9305,58.4173,58.7647,758200.0],["2019-02-19",58.291,59.2779,58.0541,59.0726,338000.0],["2019-02-20",59.12,59.2384,58.4963,59.1595,444900.0],["2019-02-21",59.199,59.199,58.6384,58.9779,242200.0],["2019-02-22",59.0568,59.1832,58.6226,58.7252,207500.0],["2019-02-25",59.199,59.499,58.6226,58.8437,259400.0],["2019-02-26",58.5989,59.1832,58.291,58.5752,343400.0],["2019-02-27",58.6542,59.4437,58.441,59.4279,336300.0],["2019-02-28",59.4753,59.4753,58.7647,58.7805,292400.0],["2019-03-01",58.8279,59.2621,58.4173,59.0253,218600.0],["2019-03-04",58.8989,59.4121,58.5357,58.9463,250100.0],["2019-03-05",58.9226,59.2937,58.212,59.0331,237300.0],["2019-03-06",58.891,59.0726,57.7936,57.8331,434200.0],["2019-03-07",57.4857,57.6357,56.8146,57.1304,286000.0],["2019-03-08",56.7198,57.4146,56.6251,57.2804,272200.0],["2019-03-11",57.5647,58.0384,57.1857,57.8805,271000.0],["2019-03-12",57.9989,58.1331,57.3041,57.6594,199400.0],["2019-03-13",57.8804,58.1884,57.6436,58.0068,494900.0],["2019-03-14",57.9988,58.1656,57.7368,57.9433,260100.0],["2019-03-15",57.8321,58.3641,57.7289,57.8639,743200.0],["2019-03-18",58.0703,58.9278,58.0703,58.7928,244500.0],["2019-03-19",59.0627,59.0627,57.4272,57.4986,258900.0],["2019-03-20",57.3319,57.5304,55.6408,55.7202,505700.0],["2019-03-21",55.212,55.9583,54.8706,55.0691,430600.0],["2019-03-22",54.3863,54.5769,52.4093,52.7984,477800.0],["2019-03-25",52.7269,53.5606,52.5761,53.2112,302000.0],["2019-03-26",53.7114,54.5292,53.4574,54.4657,244400.0],["2019-03-27",54.2196,54.7357,53.767,54.434,313000.0],["2019-03-28",54.4419,55.1326,54.1799,54.8627,646500.0],["2019-03-29",55.3946,55.5455,54.688,54.8309,306400.0],["2019-04-01",55.4105,56.395,54.8627,56.1965,265300.0],["2019-04-02",56.0457,56.403,55.7043,55.9266,251900.0],["2019-04-03",56.4586,56.7761,55.4741,55.6646,272100.0],["2019-04-04",55.7758,56.3315,55.5773,56.0933,313600.0],["2019-04-05",56.1172,56.4268,55.8154,56.4189,404600.0],["2019-04-08",56.2045,56.5141,56.0139,56.1648,291000.0],["2019-04-09",55.9425,55.9663,55.0532,55.2041,430200.0],["2019-04-10",55.3311,55.6884,54.6324,55.6805,304900.0],["2019-04-11",55.9504,56.2997,55.5455,55.9186,164600.0],["2019-04-12",56.7364,57.3716,56.2521,57.0858,513000.0],["2019-04-15",56.9826,57.4589,56.4109,56.5459,328500.0],["2019-04-16",56.7206,57.6495,56.3077,57.5622,448700.0],["2019-04-17",57.9194,57.9194,56.9032,57.2843,221500.0],["2019-04-18",57.1175,57.3399,56.657,56.7682,336100.0],["2019-04-22",56.6412,56.8079,56.0298,56.4427,314600.0],["2019-04-23",56.3395,57.3478,56.2839,57.3002,394600.0],["2019-04-24",56.4903,58.0544,56.4744,57.4827,538700.0],["2019-04-25",57.2446,57.848,56.8793,57.1572,238800.0],["2019-04-26",56.9508,57.6892,56.8158,57.6257,277100.0],["2019-04-29",57.9115,58.9198,57.3875,58.6261,245300.0],["2019-04-30",58.6102,58.761,58.0544,58.4673,232200.0],["2019-05-01",58.5943,58.8404,57.4192,57.6654,276900.0],["2019-05-02",57.6257,58.5864,57.6019,58.3561,238400.0],["2019-05-03",58.5943,59.1501,58.3482,59.0389,193900.0],["2019-05-06",58.0624,58.8643,57.9909,58.7055,325800.0],["2019-05-07",58.0147,58.1814,57.2922,57.6098,174200.0],["2019-05-08",57.4431,57.9353,57.2446,57.2446,151200.0],["2019-05-09",56.7206,57.4113,56.4506,57.2525,193100.0],["2019-05-10",56.9984,57.2684,56.2124,57.1255,204000.0],["2019-05-13",56.1648,56.2204,55.0691,55.4105,328400.0],["2019-05-14",55.5296,56.4585,55.3311,56.1251,168900.0],["2019-05-15",55.5058,55.5614,54.561,55.0374,186700.0],["2019-05-16",55.3708,56.0378,55.3708,55.6725,185200.0],["2019-05-17",55.1803,56.0536,55.1247,55.2359,215900.0],["2019-05-20",54.8944,55.6646,54.8944,55.4026,149600.0],["2019-05-21",55.7043,55.9345,55.4582,55.7281,116300.0],["2019-05-22",55.4502,55.7996,54.7595,54.8627,160400.0],["2019-05-23",54.3228,54.3228,53.1874,53.6082,270800.0],["2019-05-24",54.0052,54.6245,53.9417,54.4578,205000.0],["2019-05-28",54.3069,54.7753,53.4018,53.4732,282700.0],["2019-05-29",52.981,53.7908,52.6714,53.64,211700.0],["2019-05-30",53.6162,53.7511,52.2029,52.6078,180600.0],["2019-05-31",52.0362,52.2029,51.2899,51.4566,296300.0],["2019-06-03",51.409,52.6237,51.409,52.1156,254000.0],["2019-06-04",52.7905,53.8385,52.7269,53.7908,192200.0],["2019-06-05",53.7273,54.1799,53.0207,53.7035,211800.0],["2019-06-06",53.5606,53.9179,52.9572,53.5526,282200.0],["2019-06-07",53.4097,53.4336,53.0366,53.3303,147500.0],["2019-06-10",53.7829,54.1164,53.5923,53.6717,150500.0],["2019-06-11",53.9973,54.4181,53.505,53.6717,134300.0],["2019-06-12",53.5606,54.2037,53.3065,53.7511,235700.0],["2019-06-13",53.9269,54.2304,53.16,53.3997,166600.0],["2019-06-14",53.3917,53.823,52.8884,53.7112,285700.0],["2019-06-17",51.5225,52.4331,49.8849,49.9648,2627300.0],["2019-06-18",49.9968,50.4441,49.4057,50.3163,2466500.0],["2019-06-19",50.516,51.6104,50.2524,51.171,1374300.0],["2019-06-20",51.3468,51.6104,50.5799,51.3547,835800.0],["2019-06-21",51.3388,52.0737,51.0672,51.3547,1027100.0],["2019-06-24",51.3388,51.9538,50.7636,50.7636,668000.0],["2019-06-25",50.7077,51.3068,49.9089,50.9394,815700.0],["2019-06-26",51.0672,51.7701,50.6438,51.5544,854600.0],["2019-06-27",51.7062,52.6248,51.5704,52.3932,810400.0],["2019-06-28",52.8485,53.2479,52.2893,52.7606,860600.0],["2019-07-01",53.3038,53.9828,53.0482,53.9349,845400.0],["2019-07-02",53.6633,53.7512,52.8405,53.3438,1176000.0],["2019-07-03",53.5515,54.1426,53.3837,54.1186,410200.0],["2019-07-05",54.4541,54.9174,54.2384,54.6458,542000.0],["2019-07-08",54.3183,54.3183,53.2639,53.5594,395500.0],["2019-07-09",53.2719,54.1425,53.0801,54.1425,664700.0],["2019-07-10",54.1346,54.1905,53.0722,53.2319,427900.0],["2019-07-11",53.3597,53.6872,52.9044,53.4556,388300.0],["2019-07-12",53.5994,54.518,53.3038,54.3183,367000.0],["2019-07-15",54.4621,54.4621,53.4476,53.5514,613900.0],["2019-07-16",53.6153,54.0387,53.2,53.8869,355000.0],["2019-07-17",53.5514,53.823,53.1201,53.3038,510700.0],["2019-07-18",53.0322,54.1585,53.0322,53.871,327800.0],["2019-07-19",53.9748,54.5499,53.9668,54.1745,617000.0],["2019-07-22",54.0946,54.0946,53.5834,53.7831,495400.0],["2019-07-23",53.8949,54.3343,53.5754,53.9189,425300.0],["2019-07-24",53.5994,56.2514,53.5514,56.0836,950100.0],["2019-07-25",56.0836,56.2035,55.0452,55.2449,577000.0],["2019-07-26",55.2689,55.9319,55.2289,55.7162,341700.0],["2019-07-29",55.6443,55.6842,54.6538,54.8295,364400.0],["2019-07-30",54.4701,55.5884,54.3982,55.5484,300600.0],["2019-07-31",55.4845,55.9878,55.0771,55.4286,471800.0],["2019-08-01",55.3567,55.8919,53.4316,53.6393,1047900.0],["2019-08-02",53.5115,53.6393,52.3213,52.9923,376500.0],["2019-08-05",51.7142,51.9219,50.8275,51.5145,1143100.0],["2019-08-06",52.0018,52.2095,51.0991,52.1695,529900.0],["2019-08-07",51.4666,52.0976,50.516,51.6663,607500.0],["2019-08-08",52.1775,52.9603,51.858,52.7367,617400.0],["2019-08-09",52.489,52.8804,51.9538,52.6089,360600.0],["2019-08-12",51.9698,52.0417,51.5864,51.7462,319300.0],["2019-08-13",51.6183,53.3677,51.6183,52.505,420000.0],["2019-08-14",51.4107,51.5864,50.532,50.9793,616900.0],["2019-08-15",51.2349,51.2908,50.5559,50.7157,630000.0],["2019-08-16",51.0672,51.9858,51.0672,51.8819,1006300.0],["2019-08-19",52.6328,52.6328,50.5559,52.1296,281400.0],["2019-08-20",51.7621,51.9938,51.163,51.211,382300.0],["2019-08-21",51.6823,51.9698,51.2669,51.6583,253600.0],["2019-08-22",52.0018,52.4491,51.2349,51.9139,210800.0],["2019-08-23",51.5784,51.9538,50.1885,50.4042,556600.0],["2019-08-26",50.7556,50.9473,50.3003,50.8116,406200.0],["2019-08-27",51.1071,51.2669,49.6613,49.9249,584500.0],["2019-08-28",49.7811,50.8675,49.7572,50.516,260000.0],["2019-08-29",50.9953,51.9459,50.9953,51.858,353200.0],["2019-08-30",52.2175,52.3692,51.5465,51.858,313600.0],["2019-09-03",51.3947,51.3947,50.2764,50.7317,924100.0],["2019-09-04",51.0352,51.2988,50.7237,51.0832,331700.0],["2019-09-05",51.9379,52.9923,51.9379,52.529,356200.0],["2019-09-06",52.3213,52.7447,52.1056,52.3692,317200.0],["2019-09-09",52.7846,53.7352,52.5609,53.6154,475700.0],["2019-09-10",53.9269,54.7576,53.7591,54.7576,298200.0],["2019-09-11",54.9733,55.6842,53.9429,55.6842,404700.0],["2019-09-12",55.3487,56.3872,54.8615,56.2354,637400.0],["2019-09-13",56.7898,57.4085,56.7737,57.079,590500.0],["2019-09-16",56.5488,57.7379,56.2274,57.537,529900.0],["2019-09-17",57.2478,57.2478,56.6612,56.9184,400200.0],["2019-09-18",56.6532,57.2879,56.3881,57.1915,543600.0],["2019-09-19",57.0791,57.4647,56.6934,56.8702,423600.0],["2019-09-20",57.0228,57.3522,56.5809,56.7255,1270500.0],["2019-09-23",56.4202,56.7496,56.1229,56.5006,321500.0],["2019-09-24",56.613,56.7255,55.8417,55.9622,592800.0],["2019-09-25",55.914,57.3603,55.914,57.079,782000.0],["2019-09-26",56.8782,57.0951,56.4282,56.4845,361900.0],["2019-09-27",57.0067,57.7379,56.6291,57.1273,486100.0],["2019-09-30",57.296,57.3362,56.7416,56.7496,336300.0],["2019-10-01",57.2156,57.4969,55.0061,55.1909,647000.0],["2019-10-02",54.757,55.0061,53.9937,54.7168,384700.0],["2019-10-03",54.3472,54.7731,53.5116,54.765,284700.0],["2019-10-04",54.8293,55.681,54.516,55.6649,262600.0],["2019-10-07",55.6006,55.8738,55.1828,55.44,293300.0],["2019-10-08",54.7008,54.7008,54.0098,54.1142,375500.0],["2019-10-09",54.757,55.0462,54.1062,54.757,436300.0],["2019-10-10",54.974,55.7212,54.7168,55.1748,303300.0],["2019-10-11",56.2033,56.8541,56.1792,56.2434,412400.0],["2019-10-14",55.8497,56.4523,55.6649,56.2997,185000.0],["2019-10-15",56.6452,57.1273,56.1711,56.6371,604200.0],["2019-10-16",56.7657,56.7737,56.0667,56.2515,693100.0],["2019-10-17",56.5729,56.5809,55.9702,56.1631,393200.0],["2019-10-18",55.9783,57.1192,55.9301,56.8862,348900.0],["2019-10-21",57.5451,57.987,57.1594,57.2478,556100.0],["2019-10-22",57.2799,58.3566,56.6854,57.5049,402900.0],["2019-10-23",58.3164,59.5216,57.9709,59.4172,970800.0],["2019-10-24",59.7385,59.7385,58.3566,58.8949,384200.0],["2019-10-25",58.7664,59.4091,58.6298,58.7744,333600.0],["2019-10-28",59.1038,59.5216,58.6539,58.8788,476900.0],["2019-10-29",58.0272,59.0154,57.8745,58.7021,705700.0],["2019-10-30",58.5816,58.5816,57.2156,57.6013,730900.0],["2019-10-31",57.3121,57.3121,54.8534,55.456,7105000.0],["2019-11-01",55.7051,57.3281,55.5444,57.2237,1617000.0],["2019-11-04",57.9227,58.0272,56.6211,57.1273,1205200.0],["2019-11-05",57.4888,58.445,57.4245,57.6013,697100.0],["2019-11-06",57.4647,57.6656,56.83,57.6576,747100.0],["2019-11-07",58.2361,58.5896,57.5772,57.9468,597900.0],["2019-11-08",57.9789,58.2441,57.6013,57.8906,339100.0],["2019-11-11",57.4487,58.22,57.4487,57.6254,286200.0],["2019-11-12",57.8022,57.995,57.1594,57.537,460100.0],["2019-11-13",56.8943,57.0148,56.0506,56.5488,547200.0],["2019-11-14",56.3158,56.8782,56.2113,56.3158,514500.0],["2019-11-15",56.5648,56.8059,55.9301,56.0265,329200.0],["2019-11-18",55.8096,56.139,55.0945,55.3837,773200.0],["2019-11-19",55.5765,55.8337,55.231,55.3034,513500.0],["2019-11-20",55.0623,55.6167,54.7008,55.6167,1007500.0],["2019-11-21",55.9301,56.4684,55.5685,56.139,696100.0],["2019-11-22",56.2595,56.3318,55.5926,56.131,327000.0],["2019-11-25",56.2434,56.7416,55.9783,56.5809,636800.0],["2019-11-26",56.2434,56.4363,55.922,56.2434,367000.0],["2019-11-27",56.4845,56.7898,56.1792,56.6211,302700.0],["2019-11-29",56.364,56.9023,56.2354,56.4443,226200.0],["2019-12-02",56.6693,56.8702,55.4882,55.5846,514500.0],["2019-12-03",54.998,54.998,54.2187,54.516,423500.0],["2019-12-04",54.7891,55.7533,54.7249,55.1668,540600.0],["2019-12-05",55.4721,56.0024,55.4159,55.922,456100.0],["2019-12-06",56.6693,56.9746,56.5166,56.5809,467400.0],["2019-12-09",56.372,56.9103,56.3318,56.7737,469600.0],["2019-12-10",56.5809,56.8059,56.3559,56.5327,344200.0],["2019-12-11",55.8738,56.3961,55.7533,56.0908,381900.0],["2019-12-12",56.1952,57.7942,56.1952,57.7379,524100.0],["2019-12-13",57.5034,58.0533,57.0748,57.4953,443300.0],["2019-12-16",57.9805,58.4495,57.5762,57.9643,536500.0],["2019-12-17",57.8835,58.4253,57.649,58.3444,357000.0],["2019-12-18",58.4738,58.4738,57.9158,58.0533,468600.0],["2019-12-19",58.1422,58.401,57.8835,58.118,432200.0],["2019-12-20",58.4738,58.5466,58.1261,58.498,1556600.0],["2019-12-23",58.5466,58.5466,57.4953,57.7864,290500.0],["2019-12-24",57.8754,58.118,57.5843,57.9158,131600.0],["2019-12-26",57.9967,58.2393,57.8107,58.0533,229200.0],["2019-12-27",58.1746,58.1746,57.5196,58.0048,294600.0],["2019-12-30",58.2959,58.5142,57.9401,58.2312,438000.0],["2019-12-31",58.0695,58.4253,57.9805,58.1341,651600.0],["2020-01-02",58.4657,58.6355,57.9562,58.5789,541100.0],["2020-01-03",57.8915,58.3282,57.5115,58.1907,432700.0],["2020-01-06",57.6166,57.7945,57.1638,57.4711,275800.0],["2020-01-07",57.56,57.56,56.8807,57.0991,220600.0],["2020-01-08",57.1557,57.7864,56.9859,57.6651,518900.0],["2020-01-09",58.0452,58.0452,57.374,57.5519,308900.0],["2020-01-10",57.5358,57.5358,56.8403,57.1314,413300.0],["2020-01-13",57.2446,57.4791,56.9131,57.4144,381800.0],["2020-01-14",57.3983,57.5277,56.9616,57.0263,803300.0],["2020-01-15",56.6867,56.9131,55.967,56.2742,556600.0],["2020-01-16",56.6705,57.4306,56.6705,57.3336,524400.0],["2020-01-17",57.463,57.6975,57.0182,57.1395,449200.0],["2020-01-21",56.8646,56.994,56.0236,56.0478,336600.0],["2020-01-22",56.1772,56.3632,55.8133,55.8861,503400.0],["2020-01-23",55.692,56.064,55.1906,55.8699,518500.0],["2020-01-24",55.7971,55.8618,54.4952,54.8753,548600.0],["2020-01-27",53.9534,54.8268,53.4925,54.5437,843000.0],["2020-01-28",54.9966,55.409,54.5276,54.7621,847700.0],["2020-01-29",56.2015,57.2932,55.6031,55.9589,1349600.0],["2020-01-30",56.1934,57.4791,56.1529,57.4387,1202700.0],["2020-01-31",57.1314,57.3255,56.3551,56.7675,4682800.0],["2020-02-03",57.188,58.0775,57.002,57.7217,841800.0],["2020-02-04",58.312,58.87,58.118,58.5951,592900.0],["2020-02-05",59.3229,59.6221,58.9024,59.2986,629000.0],["2020-02-06",59.7596,59.7838,58.7326,58.9267,546600.0],["2020-02-07",58.5061,58.7811,58.2797,58.5547,531800.0],["2020-02-10",58.3121,58.7083,58.118,58.684,544100.0],["2020-02-11",58.8377,59.6382,58.7649,59.3552,625300.0],["2020-02-12",59.7515,59.8404,59.1045,59.2986,500600.0],["2020-02-13",59.0317,59.8161,59.0317,59.7514,327200.0],["2020-02-14",59.6059,60.0587,59.5978,59.8404,387900.0],["2020-02-18",59.7272,60.18,59.153,59.5978,506600.0],["2020-02-19",59.8808,60.1881,59.8161,59.8485,446100.0],["2020-02-20",59.6544,60.827,59.6544,60.5439,624500.0],["2020-02-21",60.2447,60.3013,59.6382,60.1073,544500.0],["2020-02-24",58.49,59.2258,58.1665,59.0884,783300.0],["2020-02-25",59.1692,59.1692,56.7756,57.0748,568500.0],["2020-02-26",57.4225,57.9724,56.6543,56.9373,607200.0],["2020-02-27",55.789,57.1476,54.851,54.8672,657700.0],["2020-02-28",53.3307,54.1071,51.4951,52.2391,1148800.0],["2020-03-02",52.5383,55.0451,52.0045,55.0047,646800.0],["2020-03-03",54.7621,55.3362,53.0881,54.01,714800.0],["2020-03-04",54.5275,55.1664,53.2094,55.0855,648800.0],["2020-03-05",53.4682,53.6057,52.4089,53.1771,853800.0],["2020-03-06",50.743,52.6272,49.9667,50.8482,909700.0],["2020-03-09",45.3008,45.9235,39.527,39.5917,1639200.0],["2020-03-10",41.3061,44.0959,40.085,44.0231,1187300.0],["2020-03-11",42.7616,43.0285,40.3518,41.0877,1362700.0],["2020-03-12",38.403,42.4867,36.9231,40.271,1895300.0],["2020-03-13",42.9644,46.4169,41.634,46.2047,1407600.0],["2020-03-16",39.7404,44.3111,39.7078,41.0055,1465400.0],["2020-03-17",41.4708,46.5965,40.2057,46.3353,2183600.0],["2020-03-18",43.7153,45.1355,41.6095,42.6298,1615100.0],["2020-03-19",41.8952,45.919,39.1773,44.5642,1653800.0],["2020-03-20",45.062,45.9598,38.6794,39.5364,1376000.0],["2020-03-23",38.8426,39.3895,34.2964,35.1534,1727100.0],["2020-03-24",37.5449,37.7571,35.031,36.998,1268300.0],["2020-03-25",37.6102,41.3973,36.1084,39.3568,1261400.0],["2020-03-26",39.8302,42.4094,39.7976,42.189,821900.0],["2020-03-27",40.0343,41.1933,39.4466,40.222,698000.0],["2020-03-30",40.0914,40.4669,38.9487,40.3036,873000.0],["2020-03-31",40.0261,41.3565,39.0059,39.3813,757800.0],["2020-04-01",37.2919,37.9938,36.6716,37.3572,1160600.0],["2020-04-02",36.9572,39.6425,36.7532,38.3693,642400.0],["2020-04-03",38.2631,38.6549,35.6513,36.59,695000.0],["2020-04-06",38.4101,39.6099,37.5041,38.2142,716900.0],["2020-04-07",40.1077,41.6177,39.3405,40.0261,1177300.0],["2020-04-08",40.6954,42.589,40.1812,42.2054,530800.0],["2020-04-09",43.3643,45.2579,42.6869,44.0744,805800.0],["2020-04-13",44.4989,45.1926,41.4545,42.0176,711000.0],["2020-04-14",43.5031,43.6663,40.5403,41.3157,735100.0],["2020-04-15",39.3813,39.7241,37.5367,37.6836,1810900.0],["2020-04-16",37.7081,38.4672,36.5573,38.1407,997800.0],["2020-04-17",39.6915,41.2178,39.365,40.9729,500500.0],["2020-04-20",39.7894,41.9931,39.2834,40.7117,764900.0],["2020-04-21",39.2099,40.0506,38.4182,39.2099,476900.0],["2020-04-22",40.2383,40.573,39.2671,39.4629,532000.0],["2020-04-23",39.8547,41.0953,39.6833,40.271,572200.0],["2020-04-24",40.8178,41.9442,40.1975,41.6667,592600.0],["2020-04-27",42.1319,45.0131,42.0421,44.4744,665000.0],["2020-04-28",45.6007,46.6618,44.0091,44.2214,1479400.0],["2020-04-29",46.7352,50.2204,45.2579,49.8612,1559300.0],["2020-04-30",49.0124,50.0571,48.286,48.9145,1353600.0],["2020-05-01",47.4535,48.4411,46.6618,47.7718,533900.0],["2020-05-04",47.1107,47.8371,46.3598,47.5677,540500.0],["2020-05-05",48.5145,49.3144,47.2984,47.478,391300.0],["2020-05-06",48.0167,48.1554,46.4496,46.8495,606800.0],["2020-05-07",47.331,48.6451,46.2782,46.5312,401300.0],["2020-05-08",47.8452,49.1348,47.6738,49.0042,381300.0],["2020-05-11",48.0248,49.3471,47.5351,48.7757,885500.0],["2020-05-12",48.8084,49.2654,46.0496,46.1312,581500.0],["2020-05-13",45.6987,46.0007,43.144,43.9602,367100.0],["2020-05-14",42.8991,46.3516,42.3115,45.9925,523100.0],["2020-05-15",45.4456,46.3353,45.2824,45.6252,549900.0],["2020-05-18",48.0493,49.7551,47.8861,49.1675,568200.0],["2020-05-19",49.1675,49.5511,46.923,47.0046,430300.0],["2020-05-20",48.3268,50.0163,48.1636,49.8776,455700.0],["2020-05-21",49.6899,50.7427,49.6899,50.253,673600.0],["2020-05-22",50.1469,50.6121,48.9797,49.4776,316000.0],["2020-05-26",52.1139,53.3382,51.665,53.1097,567700.0],["2020-05-27",55.493,56.048,53.9585,55.5909,780300.0],["2020-05-28",56.1459,56.1459,53.0607,53.2729,550100.0],["2020-05-29",52.7832,54.1136,52.2527,53.3709,547300.0],["2020-06-01",53.8769,53.9177,52.2527,52.2527,836700.0],["2020-06-02",52.7832,53.126,50.8815,51.4039,539900.0],["2020-06-03",52.9709,54.4972,52.8404,53.6647,664300.0],["2020-06-04",53.6157,54.8808,53.0199,54.7747,431000.0],["2020-06-05",57.7865,58.4802,56.1378,57.5416,758700.0],["2020-06-08",58.7659,59.5413,57.8763,58.3007,823300.0],["2020-06-09",55.9582,57.9008,55.9582,56.905,601500.0],["2020-06-10",56.3173,56.3173,53.4198,53.5015,591400.0],["2020-06-11",50.555,51.7222,49.7225,49.8694,648600.0],["2020-06-12",52.3201,52.3201,48.7839,50.7987,545700.0],["2020-06-15",48.5783,51.6951,48.3562,51.1194,440400.0],["2020-06-16",53.6935,53.6935,51.3661,52.1721,551700.0],["2020-06-17",52.2461,52.3283,51.1852,51.2675,447900.0],["2020-06-18",50.1984,51.9912,50.1984,51.2592,470600.0],["2020-06-19",52.0652,52.3941,49.2444,50.5109,1163800.0],["2020-06-22",50.0832,50.8892,49.4253,50.3053,327100.0],["2020-06-23",51.3662,51.4895,48.7674,48.8579,495800.0],["2020-06-24",48.1917,48.1917,45.8644,45.8973,850500.0],["2020-06-25",45.667,47.098,45.297,47.0651,665100.0],["2020-06-26",46.0371,46.0371,45.116,45.6588,998900.0],["2020-06-29",46.5634,47.8217,46.1687,47.4269,421500.0],["2020-06-30",47.1309,49.0059,47.1309,48.8332,422000.0],["2020-07-01",49.5158,49.5158,47.4105,47.5338,559600.0],["2020-07-02",48.9648,49.4171,47.0075,47.1638,304200.0],["2020-07-06",48.5371,48.8332,46.8184,47.172,360700.0],["2020-07-07",46.4647,46.8513,46.1687,46.2427,445000.0],["2020-07-08",46.4812,47.0075,45.6506,46.0782,745400.0],["2020-07-09",45.5025,45.7904,43.6357,43.9811,419200.0],["2020-07-10",43.866,44.82,43.8578,44.7542,1132400.0],["2020-07-13",45.4285,45.6177,43.8989,45.0831,757300.0],["2020-07-14",44.894,44.9598,43.6028,44.2854,633100.0],["2020-07-15",45.6423,46.6539,45.2641,46.2591,510800.0],["2020-07-16",45.8973,46.7361,45.3381,45.4943,443200.0],["2020-07-17",45.3874,46.0289,45.0502,45.2887,450100.0],["2020-07-20",44.894,45.0914,44.2443,44.4252,448700.0],["2020-07-21",44.968,46.6786,44.968,46.5305,520700.0],["2020-07-22",45.8562,46.3578,45.6506,46.0042,389300.0],["2020-07-23",45.8315,47.0322,45.8315,46.7608,399100.0],["2020-07-24",46.843,47.4187,46.2838,46.3332,403400.0],["2020-07-27",45.9384,46.1276,45.042,45.2887,370800.0],["2020-07-28",45.0173,46.2838,45.0173,45.6506,640400.0],["2020-07-29",45.5437,48.9237,43.8907,48.2164,935500.0],["2020-07-30",47.3529,47.3529,46.2016,46.4401,569400.0],["2020-07-31",47.3529,47.3529,44.9351,45.6917,1080800.0],["2020-08-03",45.8068,46.144,45.5766,45.922,513500.0],["2020-08-04",45.667,46.5388,45.593,46.2427,442500.0],["2020-08-05",46.8513,47.4187,46.3003,46.8841,222400.0],["2020-08-06",46.547,46.8924,45.8315,46.3085,285900.0],["2020-08-07",45.9713,47.7559,45.6177,47.5174,363600.0],["2020-08-10",47.9039,49.0059,47.6654,48.0519,193600.0],["2020-08-11",49.3349,49.8612,48.0931,48.3233,337000.0],["2020-08-12",49.3349,49.7214,47.5256,48.3069,536900.0],["2020-08-13",47.8299,48.274,47.4516,47.8463,312700.0],["2020-08-14",47.3694,48.3069,47.0157,47.9039,334900.0],["2020-08-17",47.5832,47.6243,46.8101,47.172,397500.0],["2020-08-18",47.2953,47.2953,45.8068,45.9137,521300.0],["2020-08-19",45.8726,46.5799,45.6259,45.8315,649700.0],["2020-08-20",44.9516,45.3792,44.7377,44.9187,493100.0],["2020-08-21",44.7295,45.1489,44.1209,44.6966,376800.0],["2020-08-24",44.9844,46.4072,44.5897,46.3989,481500.0],["2020-08-25",47.0404,47.4763,46.0206,46.473,298400.0],["2020-08-26",46.3003,46.3003,45.297,45.4614,206900.0],["2020-08-27",45.4943,46.5058,45.2311,46.144,199300.0],["2020-08-28",46.5634,46.5634,45.4943,45.8151,208000.0],["2020-08-31",45.4861,45.6341,44.8282,44.8364,400100.0],["2020-09-01",44.7542,45.3627,44.1127,44.4334,311200.0],["2020-09-02",44.4334,44.968,44.0552,44.746,256400.0],["2020-09-03",45.042,46.3085,44.6719,44.8364,379600.0],["2020-09-04",45.8973,46.3167,45.0009,45.741,516300.0],["2020-09-08",45.0585,45.0831,43.4384,43.5535,419200.0],["2020-09-09",43.6686,43.8084,43.1094,43.5617,422600.0],["2020-09-10",43.7755,44.0223,43.0189,43.0765,467300.0],["2020-09-11",43.1505,43.2245,42.4926,42.7147,381100.0],["2020-09-14",42.9719,43.8182,42.7561,43.3619,336300.0],["2020-09-15",43.3701,43.3784,42.0343,42.1172,382900.0],["2020-09-16",42.1007,43.1212,41.8766,42.5902,413500.0],["2020-09-17",41.943,43.337,41.8683,43.0549,581800.0],["2020-09-18",43.2291,43.2291,42.416,42.6068,1079100.0],["2020-09-21",41.5696,42.7561,41.3207,41.8434,773400.0],["2020-09-22",41.9347,42.6317,40.9888,41.0552,519200.0],["2020-09-23",41.1962,42.3828,40.8478,40.8727,443400.0],["2020-09-24",40.9058,41.5033,40.5408,40.9307,504300.0],["2020-09-25",40.7233,41.4286,40.491,41.2128,570400.0],["2020-09-28",41.7024,42.7562,41.7024,42.4575,322300.0],["2020-09-29",42.5736,42.8723,42.2334,42.5985,571900.0],["2020-09-30",43.2374,43.702,42.5819,43.0051,612700.0],["2020-10-01",42.9719,43.4946,42.2666,42.781,467400.0],["2020-10-02",42.167,44.2746,41.8434,43.9593,473600.0],["2020-10-05",44.3907,45.8676,44.2828,45.4611,522400.0],["2020-10-06",45.793,47.5935,45.5938,45.7432,607100.0],["2020-10-07",46.1664,47.2616,46.1498,46.5812,439900.0],["2020-10-08",47.0625,47.4773,46.6891,46.9546,385900.0],["2020-10-09",47.4192,47.5437,46.2991,46.4153,282500.0],["2020-10-12",46.3655,47.0542,46.3655,46.8633,239900.0],["2020-10-13",46.5065,46.6808,45.5441,45.8842,398800.0],["2020-10-14",45.8179,46.3821,45.0545,45.096,235500.0],["2020-10-15",44.6645,46.3323,44.5318,46.2244,299800.0],["2020-10-16",46.2991,46.8218,45.627,46.4319,345300.0],["2020-10-19",46.5646,47.1122,45.9008,46.0336,307700.0],["2020-10-20",46.5895,47.4524,46.4983,46.5895,253300.0],["2020-10-21",46.4651,47.3114,46.4651,46.6891,261000.0],["2020-10-22",46.8467,48.6556,46.8384,48.5643,315300.0],["2020-10-23",48.946,49.6512,48.5311,49.1285,280100.0],["2020-10-26",48.473,48.6141,47.469,47.7014,512900.0],["2020-10-27",47.3944,47.6682,45.793,45.8511,609500.0],["2020-10-28",44.9301,46.3323,43.6108,44.3078,631900.0],["2020-10-29",44.3741,45.6353,43.6523,45.2951,483800.0],["2020-10-30",45.0213,45.9506,44.8969,45.7266,1080800.0],["2020-11-02",46.241,47.5188,45.8013,47.2782,400400.0],["2020-11-03",48.1494,49.3525,47.8756,49.0538,474100.0],["2020-11-04",47.1454,47.2533,45.5938,45.6353,546400.0],["2020-11-05",45.7681,47.7511,45.7681,47.3363,381800.0],["2020-11-06",47.9337,48.083,46.1249,46.1995,310400.0],["2020-11-09",50.3482,52.547,50.0993,51.543,825600.0],["2020-11-10",51.1614,52.5636,50.8792,52.2898,579800.0],["2020-11-11",52.4806,52.4806,50.3814,50.5971,370500.0],["2020-11-12",49.7757,50.4478,49.004,49.5019,511900.0],["2020-11-13",50.1159,51.0784,49.9997,50.8378,339400.0],["2020-11-16",52.1819,53.078,51.7505,52.9536,411900.0],["2020-11-17",51.9413,52.9951,51.4435,52.7544,408400.0],["2020-11-18",52.9868,53.2108,50.9041,51.0037,379000.0],["2020-11-19",50.5059,50.8626,50.0993,50.8212,249100.0],["2020-11-20",50.3565,50.6552,49.9167,50.3399,362600.0],["2020-11-23",51.1365,51.6592,50.5307,51.3937,275800.0],["2020-11-24",52.4889,54.1982,52.4806,54.1069,429000.0],["2020-11-25",53.5593,53.7418,52.6715,53.5759,274000.0],["2020-11-27",53.4846,54.1401,52.6715,53.5759,241100.0],["2020-11-30",52.9868,53.3021,52.0409,52.1321,571400.0],["2020-12-01",53.2772,53.8165,52.8457,53.2025,376300.0],["2020-12-02",52.8706,53.7584,52.6549,53.7418,282000.0],["2020-12-03",54.0156,54.3724,53.6256,53.8746,253700.0],["2020-12-04",54.4637,54.9781,53.7584,54.9449,276200.0],["2020-12-07",54.3392,55.3847,54.1401,55.227,247000.0],["2020-12-08",54.5218,55.5423,54.5218,55.003,185200.0],["2020-12-09",55.3847,55.6585,54.7292,55.1856,272700.0],["2020-12-10",54.7707,55.31,54.4969,55.1773,217600.0],["2020-12-11",54.3558,55.5672,54.3558,54.9947,295000.0],["2020-12-14",56.0145,56.0145,54.6771,55.0198,363500.0],["2020-12-15",55.5798,56.5579,55.0198,56.4241,381500.0],["2020-12-16",56.6833,56.8588,56.1734,56.8421,567500.0],["2020-12-17",56.7251,56.9508,56.257,56.8421,745200.0],["2020-12-18",56.8337,56.8421,55.9644,56.4325,1110900.0],["2020-12-21",56.6916,57.5025,56.3656,57.4857,541100.0],["2020-12-22",57.6446,57.8786,56.583,56.7334,452100.0],["2020-12-23",57.1514,58.4805,56.7919,58.2882,413900.0],["2020-12-24",58.4888,58.4888,57.2935,57.9538,271500.0],["2020-12-28",58.5139,58.8316,57.8703,58.5223,230600.0],["2020-12-29",58.6477,58.6477,57.1179,57.5108,212600.0],["2020-12-30",57.887,58.5891,57.4607,57.9956,312300.0],["2020-12-31",57.9204,58.2213,57.2768,57.9789,308400.0],["2021-01-04",57.9956,58.6059,56.6582,57.5359,429500.0],["2021-01-05",57.561,57.9706,57.0176,57.4189,464200.0],["2021-01-06",58.5139,61.1303,58.5139,60.5285,700500.0],["2021-01-07",60.1857,60.913,59.5922,59.7511,487100.0],["2021-01-08",60.2526,60.2526,58.2046,59.2579,452300.0],["2021-01-11",58.7563,60.3446,58.3049,60.169,391300.0],["2021-01-12",60.6538,61.4145,59.935,59.9851,486200.0],["2021-01-13",59.7678,59.7678,58.5139,58.8316,327700.0],["2021-01-14",59.6675,59.6675,58.6309,58.8065,396000.0],["2021-01-15",57.9789,58.4972,57.3603,58.121,364600.0],["2021-01-19",58.4888,59.0071,58.0458,58.8065,369900.0],["2021-01-20",58.8065,59.4167,58.2548,59.3582,386200.0],["2021-01-21",59.3582,59.3582,57.6446,57.8535,333500.0],["2021-01-22",57.4189,58.773,57.3436,58.7229,339900.0],["2021-01-25",58.2631,58.4888,57.4356,58.3049,512200.0],["2021-01-26",58.8399,58.9319,57.143,57.235,394200.0],["2021-01-27",56.7334,59.2244,56.4409,57.1012,630200.0],["2021-01-28",57.8452,57.8452,56.0563,56.9591,509300.0],["2021-01-29",56.8672,57.8786,55.9978,56.374,1371400.0],["2021-02-01",56.8922,57.2517,55.5464,57.1764,406600.0],["2021-02-02",57.6529,58.1879,56.9591,57.2182,496000.0],["2021-02-03",56.8672,57.3186,55.9226,57.026,297700.0],["2021-02-04",57.0511,58.2381,57.0511,58.0792,391400.0],["2021-02-05",58.4554,58.4554,57.5025,57.8786,314600.0],["2021-02-08",58.3467,58.865,57.8786,58.865,368800.0],["2021-02-09",58.6811,59.7009,58.631,59.6173,297400.0],["2021-02-10",59.8765,60.378,59.2579,59.6758,328500.0],["2021-02-11",59.5923,60.1272,58.8232,59.1241,358400.0],["2021-02-12",58.8148,59.6758,58.5724,59.6257,293200.0],["2021-02-16",60.1857,60.9966,59.7845,60.7291,338400.0],["2021-02-17",60.6204,61.1303,59.9099,60.0771,385600.0],["2021-02-18",59.6925,60.1941,59.4334,59.9935,362600.0],["2021-02-19",60.4532,61.3895,60.3028,61.1638,388500.0],["2021-02-22",61.0635,62.2672,61.0467,62.1167,591000.0],["2021-02-23",62.4427,63.2117,62.0582,63.0362,636600.0],["2021-02-24",63.3037,64.0643,62.7603,63.5712,442500.0],["2021-02-25",64.2232,64.5074,62.008,62.008,315000.0],["2021-02-26",61.7154,62.3424,60.8628,61.4145,422900.0],["2021-03-01",62.2839,63.0947,61.8492,62.9693,350700.0],["2021-03-02",62.7353,62.9693,61.356,61.3727,383000.0],["2021-03-03",61.8325,63.6882,61.8325,63.0613,538200.0],["2021-03-04",63.0947,64.1647,62.0164,62.5932,436500.0],["2021-03-05",63.7969,64.6829,62.5096,64.5492,491200.0],["2021-03-08",65.2012,66.0204,64.8836,65.2012,631700.0],["2021-03-09",64.6077,65.0675,62.5932,64.0895,496000.0],["2021-03-10",64.0894,65.0925,63.8805,64.6997,485600.0],["2021-03-11",64.4656,65.7864,64.3486,65.7362,508900.0],["2021-03-12",66.3586,67.7466,66.3586,67.6961,491800.0],["2021-03-15",68.0914,68.0914,66.6699,67.6036,482100.0],["2021-03-16",66.9895,66.9895,65.6016,66.2577,278800.0],["2021-03-17",66.8297,67.3007,65.7782,66.4596,316300.0],["2021-03-18",67.1746,69.8326,66.8802,67.2587,509600.0],["2021-03-19",66.5269,67.1493,65.61,66.6446,1382600.0],["2021-03-22",65.9885,65.9885,63.9277,64.3819,354700.0],["2021-03-23",63.9193,64.138,61.8921,62.3716,393100.0],["2021-03-24",62.809,64.0371,61.9762,62.0688,298700.0],["2021-03-25",61.9762,64.0202,61.3201,63.7595,349400.0],["2021-03-26",64.5922,65.4754,64.0623,65.1558,304100.0],["2021-03-29",64.5922,65.0212,62.7333,63.5071,404200.0],["2021-03-30",64.0034,64.6259,63.6417,64.0623,322700.0],["2021-03-31",63.7847,64.0875,62.9772,62.994,298000.0],["2021-04-01",62.8258,64.1212,62.5819,64.0959,331500.0],["2021-04-05",64.5586,64.7268,63.0193,63.4399,313500.0],["2021-04-06",63.381,63.9361,62.7585,63.2632,284800.0],["2021-04-07",63.5828,63.6669,62.6407,63.0108,211300.0],["2021-04-08",62.6407,63.2632,62.0015,62.9015,283300.0],["2021-04-09",63.3473,63.5071,62.7417,63.3894,222400.0],["2021-04-12",63.6501,64.1885,63.566,63.7847,263800.0],["2021-04-13",63.3389,63.4651,61.9173,62.3379,221100.0],["2021-04-14",62.3211,63.9445,62.3211,63.4399,172600.0],["2021-04-15",63.4735,63.6922,62.2875,63.2716,181300.0],["2021-04-16",63.6922,64.4324,63.5828,64.3147,393500.0],["2021-04-19",64.4324,65.1474,63.6585,64.0623,273300.0],["2021-04-20",63.7679,64.0034,62.0015,62.38,306500.0],["2021-04-21",62.3127,63.2968,62.2538,63.2211,320900.0],["2021-04-22",63.5576,63.5576,62.4893,62.5735,197900.0],["2021-04-23",62.5398,65.0128,62.5398,64.567,361200.0],["2021-04-26",65.0128,65.6605,64.4492,64.4829,243200.0],["2021-04-27",64.7689,65.1895,64.1717,65.0128,257000.0],["2021-04-28",64.0539,65.181,62.8174,62.8679,658300.0],["2021-04-29",63.9193,64.7521,63.5492,63.81,755000.0],["2021-04-30",63.423,63.9109,61.0426,61.7071,979400.0],["2021-05-03",62.3127,63.0529,62.0519,62.6408,437400.0],["2021-05-04",62.5398,63.8773,61.8164,63.8604,405200.0],["2021-05-05",64.0287,64.0287,62.7585,63.4819,293900.0],["2021-05-06",63.8941,63.8941,62.2706,63.3557,252600.0],["2021-05-07",62.3211,63.2043,62.3211,63.1959,418600.0],["2021-05-10",63.2127,64.1885,62.8342,62.851,345100.0],["2021-05-11",62.2706,63.4146,62.2706,62.6155,336000.0],["2021-05-12",62.6155,63.0529,60.6472,60.7734,400400.0],["2021-05-13",60.6304,62.7921,60.5547,62.4557,453100.0],["2021-05-14",62.8595,63.5913,62.6239,63.3978,337400.0],["2021-05-17",63.2043,63.6501,62.5482,63.2969,234400.0],["2021-05-18",62.9772,63.6586,62.5314,62.5482,386500.0],["2021-05-19",62.094,63.1034,61.4547,63.0697,414300.0],["2021-05-20",63.0697,63.1539,62.1192,62.851,333100.0],["2021-05-21",63.0866,64.1969,62.7922,63.852,401900.0],["2021-05-24",64.1212,64.1212,62.9183,62.9688,321600.0],["2021-05-25",63.0613,63.2969,61.2024,61.2528,502900.0],["2021-05-26",61.1772,62.0099,60.9164,61.7996,233000.0],["2021-05-27",62.3632,62.8258,62.1949,62.5566,339600.0],["2021-05-28",62.666,63.4062,62.0604,63.2969,380900.0],["2021-06-01",63.7427,64.4913,63.4567,64.2642,418400.0],["2021-06-02",64.3315,64.3988,63.6838,64.0791,477200.0],["2021-06-03",64.0034,65.0128,63.852,64.9371,558300.0],["2021-06-04",64.6763,64.8446,64.1296,64.5838,350100.0],["2021-06-07",64.8614,65.0044,63.6922,64.5249,399200.0],["2021-06-08",64.0707,64.8109,63.3894,64.5922,328900.0],["2021-06-09",64.5502,64.5502,63.3305,63.6586,335400.0],["2021-06-10",64.4661,64.4661,62.9688,62.9688,395300.0],["2021-06-11",63.3052,63.6754,62.6744,63.0865,328900.0],["2021-06-14",63.2898,63.6369,62.2653,62.7733,489200.0],["2021-06-15",62.9934,64.4497,62.4007,64.0433,351300.0],["2021-06-16",63.5946,64.8985,63.2982,64.3735,312300.0],["2021-06-17",64.763,64.763,61.2154,61.3,342500.0],["2021-06-18",60.9444,61.1138,59.1241,59.1495,982100.0],["2021-06-21",59.8099,61.2662,59.8099,61.1223,463300.0],["2021-06-22",61.0122,61.3508,59.9369,60.9444,236400.0],["2021-06-23",61.1477,61.2662,60.4534,60.4534,331700.0],["2021-06-24",60.538,61.554,60.0046,61.4948,427200.0],["2021-06-25",61.4948,63.0188,61.3339,62.6039,602700.0],["2021-06-28",62.3838,62.3838,60.7921,61.0799,390600.0],["2021-06-29",61.5371,62.079,60.5211,60.8428,396300.0],["2021-06-30",60.6397,61.1985,60.5042,60.7921,288200.0],["2021-07-01",61.1984,61.7827,60.936,61.4355,306800.0],["2021-07-02",61.4355,61.4355,60.8598,61.1053,223800.0],["2021-07-06",60.7158,60.7158,59.0563,59.4797,535700.0],["2021-07-07",59.0563,59.8776,58.8955,59.3103,382500.0],["2021-07-08",58.8023,59.3273,57.7016,58.7939,454700.0],["2021-07-09",59.8438,60.8937,59.3781,60.8513,623700.0],["2021-07-12",60.0385,60.9106,59.4712,60.809,245800.0],["2021-07-13",60.5211,60.5973,59.3696,59.6236,275900.0],["2021-07-14",59.6575,60.174,58.8193,59.4289,282400.0],["2021-07-15",58.7769,60.2925,58.76,60.047,301700.0],["2021-07-16",60.2925,60.3263,58.6838,58.7854,386300.0],["2021-07-19",57.7694,58.1335,56.5332,56.8888,369300.0],["2021-07-20",56.965,59.1664,56.965,57.7609,660300.0],["2021-07-21",58.2435,59.1664,58.1927,58.252,388600.0],["2021-07-22",58.1927,58.4721,56.5247,57.1936,330800.0],["2021-07-23",57.7778,57.9641,57.2444,57.871,263200.0],["2021-07-26",57.7863,58.6669,57.7016,57.998,259600.0],["2021-07-27",57.2529,58.5399,57.2529,57.871,316800.0],["2021-07-28",57.5069,59.4966,57.1174,58.6499,420500.0],["2021-07-29",58.7769,59.776,58.4891,59.3781,429900.0],["2021-07-30",59.0225,59.7676,57.5408,57.7355,1444000.0],["2021-08-02",57.9895,59.0055,56.9396,56.9481,376000.0],["2021-08-03",57.109,57.5831,56.0421,57.4561,339300.0],["2021-08-04",56.6687,58.1842,56.4909,57.727,397600.0],["2021-08-05",58.2012,58.6415,58.0996,58.5737,301800.0],["2021-08-06",59.268,59.7168,58.6161,59.1325,429100.0],["2021-08-09",58.5991,59.1833,58.3282,58.5145,390800.0],["2021-08-10",58.2689,59.0309,58.1588,58.9124,291200.0],["2021-08-11",59.0225,60.047,58.4891,60.0385,219700.0],["2021-08-12",60.047,60.3179,59.522,59.9877,236300.0],["2021-08-13",60.0131,60.03,59.2511,59.4882,209800.0],["2021-08-16",58.9971,59.92,58.5483,59.92,221000.0],["2021-08-17",59.2511,59.9623,58.7939,59.5897,357300.0],["2021-08-18",59.4458,59.7252,58.6923,58.7515,304500.0],["2021-08-19",58.3451,58.9378,58.0403,58.4298,305400.0],["2021-08-20",58.2689,59.522,58.2689,59.5135,244100.0],["2021-08-23",60.0216,60.1147,59.6236,59.7506,202900.0],["2021-08-24",59.8691,60.3179,59.4543,59.6998,179000.0],["2021-08-25",59.8268,60.5296,59.6575,59.8607,136900.0],["2021-08-26",59.8438,60.2925,59.0479,59.1071,203500.0],["2021-08-27",59.1918,60.4703,59.1918,60.2756,374100.0],["2021-08-30",60.4703,60.4703,59.0479,59.0648,178700.0],["2021-08-31",59.0902,59.8183,59.0394,59.1664,292600.0],["2021-09-01",59.3611,59.3611,58.3197,58.6499,390000.0],["2021-09-02",58.5229,59.1071,58.3028,59.0225,421000.0],["2021-09-03",59.1156,59.5897,58.8193,59.3865,410300.0],["2021-09-07",59.4289,59.9708,58.2774,58.2943,277700.0],["2021-09-08",57.9556,58.2096,56.7195,57.8117,277700.0],["2021-09-09",57.5408,58.0657,57.3968,57.4984,315600.0],["2021-09-10",57.9387,58.0149,56.5417,56.5586,448600.0],["2021-09-13",57.1005,57.2105,56.3554,56.8211,300100.0],["2021-09-14",56.8467,56.9405,55.7294,55.917,340300.0],["2021-09-15",55.9682,56.8126,55.9426,56.4885,265500.0],["2021-09-16",56.787,56.949,55.8147,56.1473,253000.0],["2021-09-17",56.4373,56.7784,55.6867,56.3179,869500.0],["2021-09-20",55.1238,56.4202,54.9276,56.3605,511400.0],["2021-09-21",56.4543,56.4543,55.6952,55.8829,239100.0],["2021-09-22",56.5567,57.0428,56.1814,56.5311,227400.0],["2021-09-23",56.9234,58.1346,56.9234,57.7081,264500.0],["2021-09-24",57.7081,58.4075,57.6313,57.7252,380300.0],["2021-09-27",58.4246,60.7018,58.4246,60.3863,425400.0],["2021-09-28",60.8724,61.2818,59.9001,60.1645,396000.0],["2021-09-29",60.4971,61.4695,59.9939,61.1027,274600.0],["2021-09-30",61.4012,61.8277,60.6592,60.6677,422800.0],["2021-10-01",60.9492,62.7233,60.9151,62.1603,492100.0],["2021-10-04",62.2797,63.1156,61.9642,62.6038,332800.0],["2021-10-05",62.6038,63.0985,61.3586,61.4353,509900.0],["2021-10-06",60.8383,60.9833,59.8745,60.8639,468600.0],["2021-10-07",61.2051,61.93,61.2051,61.7765,250400.0],["2021-10-08",61.9386,62.3821,61.4353,62.058,187500.0],["2021-10-11",62.6124,62.6124,61.6997,61.7339,184600.0],["2021-10-12",61.5548,62.1774,61.2136,62.1262,188500.0],["2021-10-13",61.8959,62.4588,61.0089,62.2541,282000.0],["2021-10-14",62.7318,63.1156,62.2797,63.1071,209600.0],["2021-10-15",63.1241,63.3288,62.638,62.655,298500.0],["2021-10-18",62.655,63.4568,62.3991,63.0644,225100.0],["2021-10-19",63.0644,63.8235,62.6209,63.687,232100.0],["2021-10-20",63.687,65.0858,63.4909,65.0261,224700.0],["2021-10-21",65.0261,65.0261,64.3353,64.4802,235900.0],["2021-10-22",64.4802,65.3502,64.4802,64.7873,215400.0],["2021-10-25",64.7873,65.0091,64.2414,64.2756,311400.0],["2021-10-26",64.5144,64.9749,63.9429,64.8129,364600.0],["2021-10-27",64.5997,64.5997,62.1774,63.0047,494600.0],["2021-10-28",62.9109,64.3523,62.9109,64.0453,360500.0],["2021-10-29",64.3438,64.6082,63.8406,64.2329,1038900.0],["2021-11-01",64.3523,66.911,64.3523,66.8172,476900.0],["2021-11-02",66.7746,67.0475,65.717,65.717,327600.0],["2021-11-03",65.7084,67.0987,65.7084,66.5699,363000.0],["2021-11-04",66.2884,66.2884,64.7873,65.154,277600.0],["2021-11-05",65.7084,66.5272,65.7084,66.4078,204100.0],["2021-11-08",66.4078,66.8428,65.9046,66.0923,252500.0],["2021-11-09",65.5123,66.1264,65.4782,65.7852,224600.0],["2021-11-10",66.0923,66.6125,65.5549,65.862,250400.0],["2021-11-11",65.879,66.459,65.5037,66.1434,193700.0],["2021-11-12",66.1434,66.3652,65.1029,65.3929,250400.0],["2021-11-15",65.4611,66.0496,65.2052,65.3673,268000.0],["2021-11-16",65.3673,65.4014,64.7105,64.8299,316200.0],["2021-11-17",64.4632,64.5826,63.4482,64.4632,253400.0],["2021-11-18",64.6679,64.7532,63.7979,64.395,288300.0],["2021-11-19",63.4141,64.3523,63.0473,63.6359,203900.0],["2021-11-22",64.122,65.3417,64.122,64.4035,250000.0],["2021-11-23",64.7617,65.3417,64.7105,65.1626,182400.0],["2021-11-24",65.1796,65.2735,64.2841,64.7105,153400.0],["2021-11-26",62.7232,62.8512,61.5377,62.1006,248100.0],["2021-11-29",62.9365,62.9365,61.623,61.9812,271100.0],["2021-11-30",61.3671,61.6315,60.6763,60.7957,357900.0],["2021-12-01",61.9727,62.9279,60.2242,60.2498,263300.0],["2021-12-02",60.5995,62.4929,60.1218,61.9897,322800.0],["2021-12-03",62.1177,62.1177,60.6166,61.2136,266000.0],["2021-12-06",62.3394,63.9514,61.7424,63.2435,289700.0],["2021-12-07",63.9259,63.9259,62.5271,62.8427,408700.0],["2021-12-08",63.0729,63.1156,62.2712,62.6977,255100.0],["2021-12-09",62.2712,62.9109,61.8447,62.3224,214000.0],["2021-12-10",62.8597,62.9109,62.0921,62.8256,327300.0],["2021-12-13",62.2627,62.3821,61.3245,61.7424,339400.0],["2021-12-14",62.0087,62.8936,61.3472,61.562,368900.0],["2021-12-15",61.8197,62.4812,60.9692,61.8369,349900.0],["2021-12-16",61.0981,62.9967,61.0981,61.6307,433400.0],["2021-12-17",61.6823,61.6823,59.9211,60.7287,1256900.0],["2021-12-20",60.1445,60.1445,58.873,59.5603,330600.0],["2021-12-21",60.1445,61.2012,60.0844,60.8833,238400.0],["2021-12-22",60.7716,61.4331,60.3421,61.2527,271900.0],["2021-12-23",61.8025,62.1719,61.4417,61.4761,241000.0],["2021-12-27",61.4589,61.8197,61.141,61.8025,217500.0],["2021-12-28",61.6393,62.6788,61.6393,62.2321,235300.0],["2021-12-29",62.1548,62.7819,62.0946,62.464,227400.0],["2021-12-30",62.696,63.2372,62.1118,62.1548,200300.0],["2021-12-31",62.1118,62.5929,62.0431,62.1118,283700.0],["2022-01-03",62.6015,63.1943,61.7682,62.4297,451900.0],["2022-01-04",63.1942,64.8866,63.074,63.7612,595800.0],["2022-01-05",64.0619,64.6289,63.4692,63.6066,396700.0],["2022-01-06",64.6203,65.6169,63.9588,65.299,342000.0],["2022-01-07",65.2131,66.6048,64.9811,66.3127,391500.0],["2022-01-10",66.665,67.1375,65.9691,66.6736,410800.0],["2022-01-11",67.0773,67.3264,66.5017,67.1289,377000.0],["2022-01-12",67.0687,67.902,66.7852,67.5584,397400.0],["2022-01-13",67.902,68.8298,67.8075,68.2199,420600.0],["2022-01-14",67.5756,68.469,67.1288,68.3402,296000.0],["2022-01-18",68.4433,68.5292,66.9742,67.1546,409600.0],["2022-01-19",69.1219,69.1219,66.3299,66.433,521000.0],["2022-01-20",66.1667,67.1976,65.0842,65.1787,454800.0],["2022-01-21",65.0413,65.2646,63.6581,64.0705,408200.0],["2022-01-24",63.6496,65.4193,62.9709,65.2818,551600.0],["2022-01-25",64.7578,66.0121,63.8472,65.2217,473900.0],["2022-01-26",65.4107,65.8488,63.6324,64.2337,586000.0],["2022-01-27",64.9811,65.2732,62.7475,63.4262,553100.0],["2022-01-28",63.1942,63.3231,61.5878,63.0052,430100.0],["2022-01-31",62.4812,63.031,61.519,62.9279,798500.0],["2022-02-01",62.8764,63.6667,62.1118,63.5465,300300.0],["2022-02-02",63.2372,63.2372,62.2063,63.0396,495100.0],["2022-02-03",63.2973,63.8385,62.7131,63.0052,258700.0],["2022-02-04",63.3145,64.3025,63.1427,63.9674,245900.0],["2022-02-07",64.0705,64.1564,63.5121,63.8901,238600.0],["2022-02-08",64.5946,65.4021,64.5946,65.3076,380700.0],["2022-02-09",65.2131,65.6083,64.8952,65.1186,273800.0],["2022-02-10",65.3935,65.72,64.3798,64.586,359700.0],["2022-02-11",64.0276,65.677,63.9502,64.354,317100.0],["2022-02-14",64.6891,65.0671,63.6753,63.9073,428400.0],["2022-02-15",64.4915,65.5224,64.4055,65.2732,329900.0],["2022-02-16",64.7836,65.8574,64.7836,65.3076,228700.0],["2022-02-17",64.9038,64.9038,63.4863,63.5293,304400.0],["2022-02-18",63.7183,64.3368,63.5551,64.0104,311300.0],["2022-02-22",63.9932,64.0619,63.0568,63.3832,292600.0],["2022-02-23",63.83,64.2595,62.5327,62.6616,321700.0],["2022-02-24",60.8318,61.3472,59.3455,61.1926,387600.0],["2022-02-25",61.8884,64.1478,61.8713,63.9932,456600.0],["2022-02-28",62.5585,64.0533,62.5585,63.9674,458800.0],["2022-03-01",63.2458,63.2458,60.3507,61.0036,631900.0],["2022-03-02",61.5276,63.9159,61.5276,63.2716,465700.0],["2022-03-03",63.3918,63.6238,62.7217,63.2458,334600.0],["2022-03-04",61.8884,61.8884,60.2734,61.0465,562300.0],["2022-03-07",60.5569,61.6823,60.3507,60.4881,719800.0],["2022-03-08",61.4933,61.6823,59.8954,60.3163,632700.0],["2022-03-09",62.0517,62.3781,61.184,61.5362,383300.0],["2022-03-10",61.0208,61.7939,60.806,61.1239,596000.0],["2022-03-11",61.6049,61.9829,60.574,60.6342,706100.0],["2022-03-14",61.8458,62.3391,60.6515,61.24,636700.0],["2022-03-15",61.5083,61.716,60.5217,61.2833,449600.0],["2022-03-16",61.8718,62.8844,61.7852,62.8671,588400.0],["2022-03-17",62.3305,62.4084,61.5516,62.1401,425900.0],["2022-03-18",61.9756,62.417,60.79,62.0103,1172100.0],["2022-03-21",62.2872,62.893,61.2487,61.69,348400.0],["2022-03-22",62.2353,62.8325,61.8026,62.0709,490400.0],["2022-03-23",61.7939,61.7939,60.3053,60.3053,485300.0],["2022-03-24",60.6515,60.8246,60.0284,60.6515,354600.0],["2022-03-25",60.8332,61.8804,60.738,61.4737,404600.0],["2022-03-28",61.0929,61.1794,60.1409,61.1535,345300.0],["2022-03-29",61.439,62.2439,61.1275,62.0795,365500.0],["2022-03-30",62.2786,62.417,60.4524,60.9025,378900.0],["2022-03-31",60.9025,61.4217,60.0024,60.0456,407500.0],["2022-04-01",60.7553,60.9025,59.6129,60.037,682600.0],["2022-04-04",59.7168,60.1149,58.8254,59.5177,423600.0],["2022-04-05",59.3533,59.9159,58.9119,59.0677,390100.0],["2022-04-06",58.6523,59.1802,58.4705,58.7648,385000.0],["2022-04-07",58.3494,58.583,57.1031,57.6916,674500.0],["2022-04-08",57.9945,58.2022,57.2156,57.5445,468600.0],["2022-04-11",57.683,58.886,57.683,57.7522,413200.0],["2022-04-12",57.6916,58.4186,56.8435,57.155,452900.0],["2022-04-13",57.0771,58.0638,56.6704,58.0465,406100.0],["2022-04-14",58.0984,58.5571,57.4579,57.7608,412300.0],["2022-04-18",57.6483,58.3407,57.4926,57.8214,307200.0],["2022-04-19",58.1503,59.8033,58.0984,59.6302,456400.0],["2022-04-20",60.0283,60.5563,59.7601,59.7774,365800.0],["2022-04-21",59.9678,60.3226,58.4446,58.609,531500.0],["2022-04-22",58.384,58.4965,57.1377,57.1637,506500.0],["2022-04-25",56.8694,57.9253,56.203,57.8734,663000.0],["2022-04-26",57.1117,57.9339,56.2722,56.3328,729100.0],["2022-04-27",56.8002,57.4753,55.9867,56.9473,720400.0],["2022-04-28",57.5791,58.2628,57.2416,57.9426,701700.0],["2022-04-29",57.8907,58.2282,56.4713,56.5838,1781700.0],["2022-05-02",56.8175,58.107,56.3848,58.0724,878200.0],["2022-05-03",58.3667,59.1542,57.9686,58.8254,781700.0],["2022-05-04",58.808,59.9072,58.4619,59.8726,566600.0],["2022-05-05",59.1456,59.3706,58.3234,58.8946,609500.0],["2022-05-06",58.7388,59.4745,58.2542,59.3014,832100.0],["2022-05-09",58.7561,60.314,58.7302,59.6475,737100.0],["2022-05-10",59.8639,60.1928,58.1849,58.8081,577800.0],["2022-05-11",59.0158,59.4658,58.2282,58.2801,544600.0],["2022-05-12",58.0811,58.9984,57.8734,58.8859,933100.0],["2022-05-13",59.4225,59.5524,58.2369,58.6523,613800.0],["2022-05-16",58.9552,59.31,58.0724,58.5744,598700.0],["2022-05-17",59.4139,61.4044,59.3446,61.3006,591500.0],["2022-05-18",61.0323,61.4564,60.1495,60.5823,637100.0],["2022-05-19",59.8553,61.1361,59.8553,60.4265,713900.0],["2022-05-20",60.6515,61.1015,59.2321,59.9851,1124500.0],["2022-05-23",61.0323,61.8545,60.8246,61.1188,507900.0],["2022-05-24",61.1188,61.4131,59.7341,60.7727,399800.0],["2022-05-25",60.2447,61.6208,60.2447,61.2746,409800.0],["2022-05-26",62.0016,62.3997,61.6381,61.8112,451000.0],["2022-05-27",61.8285,62.8584,61.768,62.8411,341100.0],["2022-05-31",62.2353,62.9536,61.6381,62.7459,939200.0],["2022-06-01",62.6507,62.6507,61.1708,62.1141,335400.0],["2022-06-02",62.1747,63.2998,61.6122,63.2306,275000.0],["2022-06-03",62.9536,62.9536,62.0881,62.3911,242500.0],["2022-06-06",62.945,63.3171,62.1834,62.4776,316400.0],["2022-06-07",62.2439,63.6114,62.192,63.5594,580400.0],["2022-06-08",62.8498,63.2479,62.2959,62.4603,534100.0],["2022-06-09",62.3997,62.4776,60.4265,60.4784,505200.0],["2022-06-10",59.3793,59.9332,58.7388,59.0158,607800.0],["2022-06-13",57.9686,58.9119,57.8214,58.3061,736400.0],["2022-06-14",58.4805,59.2219,58.088,58.7596,735100.0],["2022-06-15",58.8905,59.6493,58.5241,59.0126,803700.0],["2022-06-16",58.1491,58.1665,57.1025,57.7915,998600.0],["2022-06-17",59.0126,59.815,58.2276,59.2742,1442300.0],["2022-06-21",60.2598,60.4779,59.2917,59.658,669600.0],["2022-06-22",59.1957,60.3121,58.9079,60.0941,685500.0],["2022-06-23",59.7714,60.0069,58.1316,58.5765,596600.0],["2022-06-24",58.9341,60.9837,58.8469,60.9139,1289400.0],["2022-06-27",60.9139,61.0797,60.286,60.6087,416300.0],["2022-06-28",61.0797,61.603,60.1202,60.2772,769600.0],["2022-06-29",60.1813,60.1987,59.3353,59.6405,518400.0],["2022-06-30",58.716,60.1551,58.4195,59.5446,624600.0],["2022-07-01",59.5184,60.9139,59.3353,60.7221,494200.0],["2022-07-05",59.8324,60.6435,58.9253,60.6174,397600.0],["2022-07-06",60.0766,60.5651,59.3789,60.1028,441800.0],["2022-07-07",60.4342,60.9924,60.2249,60.6174,449100.0],["2022-07-08",60.9052,60.975,59.815,59.972,428400.0],["2022-07-11",59.5969,60.1726,59.3091,59.815,288200.0],["2022-07-12",59.2219,60.5476,59.0823,59.6493,464300.0],["2022-07-13",59.1434,59.3702,58.0008,58.498,573600.0],["2022-07-14",57.4513,57.8438,57.0152,57.6083,384900.0],["2022-07-15",58.2014,59.6493,57.9747,59.1783,387100.0],["2022-07-18",59.719,60.2685,59.1172,59.2481,365400.0],["2022-07-19",59.9545,61.132,59.9545,60.8093,322500.0],["2022-07-20",60.3383,61.0709,60.2947,61.0186,490400.0],["2022-07-21",60.9924,61.4198,60.6174,61.3064,364700.0],["2022-07-22",61.2192,61.6204,60.661,61.446,372400.0],["2022-07-25",61.7513,63.0334,61.603,62.9985,578300.0],["2022-07-26",62.6932,63.3648,62.6409,63.2253,645200.0],["2022-07-27",63.0421,64.3329,62.4228,64.0102,649300.0],["2022-07-28",64.2196,64.2806,63.0421,63.3125,505100.0],["2022-07-29",63.3212,64.9609,63.3212,64.6208,1727000.0],["2022-08-01",64.1847,65.0656,63.7311,64.7342,350100.0],["2022-08-02",64.551,65.2575,63.5829,63.5829,441700.0],["2022-08-03",64.1498,64.3329,63.1468,64.0887,407300.0],["2022-08-04",63.9579,64.0451,63.1729,63.2427,314700.0],["2022-08-05",63.3125,64.5336,63.0421,64.5074,372900.0],["2022-08-08",64.6295,64.9696,63.7486,63.7573,221800.0],["2022-08-09",63.984,64.1759,63.6701,64.0364,259800.0],["2022-08-10",64.3853,65.3185,64.3678,64.8039,398800.0],["2022-08-11",65.2749,65.8942,65.1266,65.7895,340100.0],["2022-08-12",66.1907,66.5134,65.6499,66.3739,285200.0],["2022-08-15",65.8244,66.8187,65.8244,66.8012,365700.0],["2022-08-16",66.8885,67.97,66.6617,67.5426,407900.0],["2022-08-17",66.9059,67.4728,66.6181,67.4379,309500.0],["2022-08-18",67.5339,67.7083,66.9495,67.5949,298100.0],["2022-08-19",67.3246,67.5426,66.653,67.0804,388300.0],["2022-08-22",66.3652,66.4698,65.1964,65.4581,325500.0],["2022-08-23",65.6238,65.868,64.6382,64.6731,386900.0],["2022-08-24",64.5423,64.7516,63.9317,64.0451,360500.0],["2022-08-25",64.2108,65.1005,64.0015,64.4551,344700.0],["2022-08-26",64.5771,64.8301,63.2252,63.2427,338000.0],["2022-08-29",62.8415,62.8415,62.2571,62.5013,273400.0],["2022-08-30",62.6845,62.6845,61.9083,62.2484,315400.0],["2022-08-31",62.4926,62.5798,61.8036,61.821,438900.0],["2022-09-01",61.8559,61.8559,61.0971,61.5768,360400.0],["2022-09-02",61.9519,62.3705,60.8616,61.0448,393400.0],["2022-09-06",61.1582,61.4373,59.9109,60.5476,540800.0],["2022-09-07",60.6348,61.3413,60.4342,61.289,433500.0],["2022-09-08",60.879,62.2397,60.6523,62.1873,384400.0],["2022-09-09",62.4141,62.8066,62.0042,62.0304,480500.0],["2022-09-12",62.1089,63.5305,62.1089,63.0247,333900.0],["2022-09-13",62.135,62.135,61.0535,61.2541,390600.0],["2022-09-14",61.5792,61.7286,60.7357,61.711,390100.0],["2022-09-15",61.5968,63.486,61.5968,63.0466,432300.0],["2022-09-16",62.6337,62.827,61.8868,62.0889,1099800.0],["2022-09-19",61.5001,63.4069,61.5001,63.3981,351800.0],["2022-09-20",62.8445,63.5123,62.6864,63.1784,465000.0],["2022-09-21",63.4509,63.8375,62.3437,62.3437,403300.0],["2022-09-22",62.4491,62.4843,60.7005,60.9729,423800.0],["2022-09-23",60.3227,60.4281,59.3122,60.103,374500.0],["2022-09-26",59.5231,60.3403,59.4088,59.7076,346200.0],["2022-09-27",59.8394,60.1206,58.082,58.6444,362900.0],["2022-09-28",58.6356,59.8921,58.3983,59.4703,484600.0],["2022-09-29",58.8465,59.1013,58.1699,58.7147,404800.0],["2022-09-30",58.7147,59.4,58.3632,58.5916,555700.0],["2022-10-03",59.3561,60.27,58.618,60.0239,394300.0],["2022-10-04",60.6127,63.0115,60.6127,63.0115,508900.0],["2022-10-05",62.2558,62.8709,61.878,62.5106,464900.0],["2022-10-06",61.8165,62.5018,61.7022,62.1855,385300.0],["2022-10-07",61.9834,61.9834,60.5951,60.8675,323900.0],["2022-10-10",61.052,61.4826,59.9712,60.0239,419300.0],["2022-10-11",59.98,62.3964,59.9624,61.3947,840800.0],["2022-10-12",61.7286,62.3701,61.0081,61.5529,643900.0],["2022-10-13",60.9993,64.3823,60.3578,64.0835,706100.0],["2022-10-14",64.4877,65.4103,63.2224,63.8199,654700.0],["2022-10-17",64.7689,65.4807,64.5844,65.1204,497800.0],["2022-10-18",65.9288,66.3154,64.7777,65.2346,464400.0],["2022-10-19",65.138,65.8058,64.2856,65.0852,516900.0],["2022-10-20",65.1028,65.261,62.6776,63.2224,486300.0],["2022-10-21",63.4069,64.022,62.4228,63.5299,563000.0],["2022-10-24",63.8726,64.7074,63.319,64.5844,456600.0],["2022-10-25",64.3296,65.1643,64.2681,65.0589,717800.0],["2022-10-26",65.4631,65.9464,62.9324,62.9851,995700.0],["2022-10-27",63.2048,63.7848,61.4738,61.7286,675200.0],["2022-10-28",62.0713,63.2663,62.0449,63.0203,489400.0],["2022-10-31",62.8006,63.2136,62.3788,62.8885,972000.0],["2022-11-01",63.3454,63.4948,62.9588,63.0291,395900.0],["2022-11-02",62.8445,63.899,62.3876,62.6161,444400.0],["2022-11-03",62.2119,62.2558,60.9553,62.0449,237300.0],["2022-11-04",62.6424,63.2927,62.247,62.9851,214600.0],["2022-11-07",63.4948,63.7232,63.117,63.6705,370100.0],["2022-11-08",63.6617,64.312,63.1521,64.0396,285200.0],["2022-11-09",63.5739,64.3383,63.4333,63.7848,398500.0],["2022-11-10",65.1379,66.0694,64.7953,66.0254,489400.0],["2022-11-11",66.1133,66.5175,64.8743,64.9446,426800.0],["2022-11-14",64.9095,65.8849,64.9095,65.0677,402400.0],["2022-11-15",65.5334,66.2627,64.4965,64.7777,328100.0],["2022-11-16",64.8216,65.1819,64.0571,64.8831,444600.0],["2022-11-17",64.3032,64.5756,63.776,64.145,442400.0],["2022-11-18",64.9622,65.1819,64.1362,64.8568,362800.0],["2022-11-21",64.8568,65.5597,64.7425,65.2785,351300.0],["2022-11-22",65.5949,66.4824,65.4982,66.3506,308200.0],["2022-11-23",66.3242,67.0447,66.1748,66.333,409800.0],["2022-11-25",66.8338,67.0623,66.5614,66.9568,87900.0],["2022-11-28",66.5351,66.5351,65.0149,65.1994,323700.0],["2022-11-29",65.2346,66.0782,64.971,65.3928,229900.0],["2022-11-30",65.3313,66.456,63.9429,66.4033,647000.0],["2022-12-01",66.623,66.7811,65.5949,66.0782,316900.0],["2022-12-02",65.63,66.2188,65.5246,66.0782,276300.0],["2022-12-05",65.4719,65.4806,63.073,63.5739,345400.0],["2022-12-06",63.53,63.6002,62.704,63.0115,473800.0],["2022-12-07",62.9148,63.4333,62.291,63.1433,313000.0],["2022-12-08",63.2312,63.6442,62.6161,63.1257,366400.0],["2022-12-09",63.1257,63.5651,62.5722,62.6337,515200.0],["2022-12-12",62.7743,63.0994,62.0362,62.3437,400500.0],["2022-12-13",63.2663,63.363,60.7181,61.3244,610000.0],["2022-12-14",61.5015,61.9355,61.0144,61.1118,534200.0],["2022-12-15",60.545,60.9701,59.8453,60.3767,566000.0],["2022-12-16",60.0313,60.7399,59.8807,60.545,973300.0],["2022-12-19",60.607,61.4218,60.2704,60.6601,281800.0],["2022-12-20",60.669,61.7495,60.6159,61.2713,456700.0],["2022-12-21",61.7407,63.1755,61.6344,62.9452,610000.0],["2022-12-22",62.6352,63.0515,61.7761,63.0426,411300.0],["2022-12-23",63.1489,63.4589,62.8566,63.2463,271100.0],["2022-12-27",63.3349,63.6803,63.0426,63.5209,196800.0],["2022-12-28",63.6537,64.0523,63.4677,63.4855,279600.0],["2022-12-29",63.5386,64.7963,63.4589,64.6014,378300.0],["2022-12-30",64.3268,64.7785,63.9194,64.3711,456400.0],["2023-01-03",64.3977,64.8671,63.4146,63.8929,474700.0],["2023-01-04",64.2914,65.0443,64.0434,64.3091,438500.0],["2023-01-05",64.0877,64.2649,63.3703,64.1586,267500.0],["2023-01-06",64.6988,66.2222,64.6988,65.8856,336100.0],["2023-01-09",65.8768,66.0982,64.9823,65.0885,311200.0],["2023-01-10",65.2303,65.8059,64.8228,65.6022,303600.0],["2023-01-11",65.3985,65.8148,65.1151,65.2657,283700.0],["2023-01-12",65.3897,66.6916,65.2834,66.3816,399200.0],["2023-01-13",65.9388,66.665,64.8937,66.4436,386800.0],["2023-01-17",66.5411,66.5411,65.6554,65.9476,310700.0],["2023-01-18",66.5676,66.5676,64.4508,64.566,459900.0],["2023-01-19",64.2206,64.3977,63.14,64.1231,446800.0],["2023-01-20",64.5748,65.2479,64.0877,65.2479,424900.0],["2023-01-23",65.4251,66.3816,65.1505,66.1868,604600.0],["2023-01-24",66.0893,66.0893,64.1763,64.4951,680800.0],["2023-01-25",64.8583,67.1787,64.2383,66.9396,896200.0],["2023-01-26",66.0893,66.6739,65.1151,66.231,782000.0],["2023-01-27",66.2931,66.665,65.8059,66.1071,541700.0],["2023-01-30",66.0274,66.7979,65.7439,65.7439,418700.0],["2023-01-31",65.744,67.1965,65.2923,67.1876,1192300.0],["2023-02-01",66.5676,68.3655,66.3373,67.9316,521600.0],["2023-02-02",68.0024,68.6666,67.7455,68.6666,484800.0],["2023-02-03",68.5249,69.4726,68.401,69.3043,527100.0],["2023-02-06",69.0032,69.2689,68.1884,68.9147,373300.0],["2023-02-07",68.587,69.7561,68.0733,69.5701,624500.0],["2023-02-08",69.0032,69.6232,68.7375,68.8438,447000.0],["2023-02-09",68.9678,69.1804,67.7101,67.7456,471500.0],["2023-02-10",67.7987,68.1176,67.3116,67.3382,422400.0],["2023-02-13",67.1167,67.9227,67.0193,67.8961,353300.0],["2023-02-14",67.6836,67.9493,66.4968,66.9308,397300.0],["2023-02-15",66.4702,67.285,66.0539,67.037,525900.0],["2023-02-16",66.5233,66.665,65.9299,66.1159,370800.0],["2023-02-17",66.3816,66.8599,66.1602,66.4436,418900.0],["2023-02-21",66.665,66.7359,65.6288,65.9742,631200.0],["2023-02-22",66.0362,66.3728,65.3454,65.6377,488000.0],["2023-02-23",65.9565,66.2931,65.3011,65.6199,410800.0],["2023-02-24",65.2657,65.7794,64.9114,65.6465,411200.0],["2023-02-27",66.0096,66.1956,64.9291,64.9911,446800.0],["2023-02-28",65.2303,65.6642,64.9557,65.0885,581200.0],["2023-03-01",64.6103,64.7343,63.6715,64.1586,660400.0],["2023-03-02",63.7689,63.7689,62.1924,63.1666,604200.0],["2023-03-03",63.5032,64.0523,62.8655,64.0434,365300.0],["2023-03-06",64.0966,64.4331,63.3349,63.6803,429200.0],["2023-03-07",63.4235,63.7335,62.0684,62.4138,385900.0],["2023-03-08",62.4049,62.7238,61.909,62.2367,469400.0],["2023-03-09",61.8027,61.8027,59.1633,59.429,797900.0],["2023-03-10",57.9765,59.2696,56.2318,56.7809,2828600.0],["2023-03-13",54.9741,57.6134,51.5908,55.1247,3706500.0],["2023-03-14",58.3594,58.9134,54.8834,55.5625,1393700.0],["2023-03-15",54.5796,57.5909,54.3383,57.5462,1462600.0],["2023-03-16",56.8314,59.6461,55.634,57.7875,1197000.0],["2023-03-17",56.9207,56.9207,54.9906,55.3123,1542700.0],["2023-03-20",56.3757,57.296,55.3034,55.5268,900400.0],["2023-03-21",57.439,58.7794,56.3756,56.9029,833600.0],["2023-03-22",56.7688,57.1709,54.3383,54.5796,622800.0],["2023-03-23",54.7493,54.8744,53.2481,53.8468,1004300.0],["2023-03-24",53.4,56.2863,53.2213,56.2684,1796200.0],["2023-03-27",57.6803,57.6803,55.5714,55.7233,804300.0],["2023-03-28",55.768,56.322,55.071,55.5357,503300.0],["2023-03-29",55.8752,56.1791,55.0442,55.7323,478000.0],["2023-03-30",56.2059,56.2059,54.1596,54.3026,878300.0],["2023-03-31",54.7672,55.1783,54.0524,54.9727,733200.0],["2023-04-03",54.9191,55.5446,54.2847,54.4098,654400.0],["2023-04-04",54.5081,54.7762,52.6763,53.8468,654600.0],["2023-04-05",52.9443,53.829,52.7924,53.6771,517300.0],["2023-04-06",53.4894,54.2847,53.3643,54.1507,804400.0],["2023-04-10",54.0077,54.8298,53.5162,54.7315,499100.0],["2023-04-11",54.8923,55.2587,54.6064,55.0264,350700.0],["2023-04-12",55.2229,55.768,54.0166,54.24,486200.0],["2023-04-13",54.4545,55.1246,53.7307,54.7315,485200.0],["2023-04-14",55.5178,55.5178,52.989,53.3554,794300.0],["2023-04-17",53.2213,54.937,52.6852,54.803,513500.0],["2023-04-18",54.8208,54.8208,53.4179,53.9451,578900.0],["2023-04-19",54.2311,55.491,53.7396,54.9727,532500.0],["2023-04-20",54.4723,55.0353,54.0077,54.5349,503000.0],["2023-04-21",54.7315,54.7315,53.7128,54.1864,512400.0],["2023-04-24",54.0434,54.8119,53.9183,54.2043,518700.0],["2023-04-25",53.5966,54.0524,52.3188,52.7209,913900.0],["2023-04-26",52.6941,54.4366,52.6941,53.8826,717300.0],["2023-04-27",53.9719,56.1791,53.9719,55.7144,940700.0],["2023-04-28",55.6072,56.4114,55.4195,55.9557,3319300.0],["2023-05-01",55.7144,55.9735,54.7225,54.803,564100.0],["2023-05-02",54.5081,54.5259,52.015,52.846,872400.0],["2023-05-03",54.9727,55.777,53.0605,53.3464,1403300.0],["2023-05-04",52.015,53.686,50.6836,52.7567,1269100.0],["2023-05-05",54.9906,55.5893,53.9451,55.1157,1107700.0],["2023-05-08",55.7323,55.8216,53.3464,53.3732,453000.0],["2023-05-09",52.8996,54.2043,52.6763,53.7753,631000.0],["2023-05-10",54.6421,54.6421,53.1409,53.8022,683700.0],["2023-05-11",53.2213,53.8736,52.435,52.4707,745100.0],["2023-05-12",52.8907,52.8907,51.8274,52.5512,696800.0],["2023-05-15",52.6673,54.4277,52.6673,54.1864,622800.0],["2023-05-16",53.7932,54.3383,52.569,52.6316,880000.0],["2023-05-17",53.5251,55.7859,53.5162,55.3927,780600.0],["2023-05-18",55.3123,55.4553,54.1685,54.8834,635800.0],["2023-05-19",54.9459,55.4642,52.7567,53.8736,802900.0],["2023-05-22",54.3651,54.6868,53.3464,54.5617,487100.0],["2023-05-23",54.526,55.3034,53.4358,53.7039,1097500.0],["2023-05-24",53.3911,53.7128,51.9971,52.2205,598400.0],["2023-05-25",52.015,52.2116,50.9427,51.6129,990800.0],["2023-05-26",51.6665,52.2027,50.6836,52.0061,478200.0],["2023-05-30",52.2295,52.435,51.1572,52.1669,477400.0],["2023-05-31",51.8542,52.1758,49.9955,51.0946,1014400.0],["2023-06-01",51.5414,52.6048,50.6032,52.1312,700400.0],["2023-06-02",52.6048,54.0434,52.4171,53.8468,695400.0],["2023-06-05",53.5966,53.8022,52.3903,52.9979,613600.0],["2023-06-06",53.1141,55.1336,52.5869,53.9451,1060700.0],["2023-06-07",54.4366,55.8395,54.0434,55.5357,574600.0],["2023-06-08",55.1604,55.1604,53.9005,54.8119,450800.0],["2023-06-09",54.7672,54.9459,54.0792,54.4098,420100.0],["2023-06-12",54.5349,55.5893,52.8371,53.4447,832300.0],["2023-06-13",53.543,54.7225,53.1588,53.9094,628500.0],["2023-06-14",53.9635,54.4956,52.701,53.206,697000.0],["2023-06-15",52.7912,54.0627,52.692,53.7651,722000.0],["2023-06-16",54.0717,54.0717,52.8633,53.5577,1217300.0],["2023-06-20",53.4855,53.4855,52.2861,52.8723,590100.0],["2023-06-21",52.7821,53.0707,52.0427,52.701,614400.0],["2023-06-22",52.5477,52.5477,50.8523,50.8884,799200.0],["2023-06-23",50.5818,51.0687,49.707,50.0407,986000.0],["2023-06-26",50.2842,51.4745,50.2842,50.6268,865500.0],["2023-06-27",50.5727,51.7721,49.9234,51.3844,657100.0],["2023-06-28",51.3573,51.4024,50.5457,50.9244,462200.0],["2023-06-29",51.2581,51.8894,51.0597,51.5196,488100.0],["2023-06-30",51.9525,52.0517,50.9244,50.9335,346300.0],["2023-07-03",51.204,52.1148,50.9335,51.9795,354800.0],["2023-07-05",51.3302,51.7721,50.5818,50.5908,686300.0],["2023-07-06",50.0407,50.2932,49.3553,50.194,627500.0],["2023-07-07",49.689,50.6088,49.1028,50.2661,1384300.0],["2023-07-10",50.2661,51.4926,50.1218,50.717,592800.0],["2023-07-11",50.8884,51.5016,50.5096,51.4475,637400.0],["2023-07-12",52.2501,52.701,51.8443,52.2411,565100.0],["2023-07-13",52.5116,53.3413,52.2411,52.692,637900.0],["2023-07-14",53.1789,53.1789,51.0056,51.5016,891500.0],["2023-07-17",51.5918,52.8633,51.1679,52.6829,730900.0],["2023-07-18",52.8272,55.3523,52.8272,55.235,957400.0],["2023-07-19",55.6228,56.75,55.3252,56.4254,1031600.0],["2023-07-20",56.4344,56.4344,55.4515,56.0647,1151500.0],["2023-07-21",56.3352,56.3352,55.1629,55.244,626300.0],["2023-07-24",55.0276,56.1007,55.0276,56.0917,895100.0],["2023-07-25",56.1729,56.4254,55.0907,55.2982,815600.0],["2023-07-26",55.5687,56.9304,54.4414,56.5607,1625800.0],["2023-07-27",57.1198,57.1829,55.74,56.0737,899900.0],["2023-07-28",56.75,57.246,56.0015,56.9394,973700.0],["2023-07-31",56.9124,57.3993,56.6599,57.1017,5215900.0],["2023-08-01",57.0206,57.0206,56.1008,56.9755,634300.0],["2023-08-02",56.4975,56.9214,56.0466,56.8583,592500.0],["2023-08-03",56.6959,57.2641,56.1188,56.8312,422500.0],["2023-08-04",56.5066,57.3452,56.1639,56.4795,618500.0],["2023-08-07",56.4434,56.9665,56.1458,56.3352,800300.0],["2023-08-08",55.244,55.244,53.8192,55.0637,715100.0],["2023-08-09",54.5948,54.7661,53.9184,54.1619,500300.0],["2023-08-10",54.4414,55.0096,54.2521,54.4144,516300.0],["2023-08-11",54.234,54.5948,53.9725,54.5767,393600.0],["2023-08-14",54.1168,54.1348,53.1519,53.3322,520000.0],["2023-08-15",52.5928,52.5928,51.2491,51.2491,649500.0],["2023-08-16",51.1589,51.4655,50.5908,50.726,606900.0],["2023-08-17",50.9695,51.5557,50.726,51.4114,473700.0],["2023-08-18",51.1409,51.8533,50.8703,51.4475,1043500.0],["2023-08-21",51.5467,51.7721,50.9966,51.6819,585300.0],["2023-08-22",51.6188,52.0336,50.2932,50.3022,443800.0],["2023-08-23",50.2932,50.9515,50.1218,50.9515,444200.0],["2023-08-24",50.5998,51.7721,50.5998,51.0777,337000.0],["2023-08-25",51.2311,51.6459,50.221,50.7531,388900.0],["2023-08-28",51.0417,51.8353,50.8793,51.1589,549300.0],["2023-08-29",51.3212,51.6369,50.8613,51.2581,368400.0],["2023-08-30",51.1138,51.3122,50.7802,51.0327,365500.0],["2023-08-31",51.0507,51.6008,50.9695,51.2311,752300.0],["2023-09-01",51.6369,52.719,51.6369,52.6739,553000.0],["2023-09-05",52.4575,52.6739,51.3934,51.3934,442600.0],["2023-09-06",51.3573,51.8533,50.5547,50.9966,458100.0],["2023-09-07",50.9154,51.1679,49.8784,50.0587,712300.0],["2023-09-08",50.194,50.7892,49.716,50.6539,351300.0],["2023-09-11",50.8162,51.3393,50.2391,50.4555,537900.0],["2023-09-12",50.5367,50.8884,50.0677,50.5547,426600.0],["2023-09-13",50.9154,50.9154,49.8874,50.4465,475600.0],["2023-09-14",50.9565,51.9765,50.9201,51.8126,692600.0],["2023-09-15",51.3026,52.2133,51.1933,51.7762,1609800.0],["2023-09-18",52.2771,52.2771,51.3572,51.4119,881000.0],["2023-09-19",51.5121,51.5485,50.9747,51.4028,665800.0],["2023-09-20",51.7489,51.8217,50.8108,50.8745,652000.0],["2023-09-21",50.6013,50.6924,49.5813,49.727,660400.0],["2023-09-22",49.8454,49.9,48.9346,48.9802,469100.0],["2023-09-25",48.8527,49.4811,48.6978,49.3718,361700.0],["2023-09-26",48.9529,49.6723,48.707,48.7798,419700.0],["2023-09-27",48.7252,48.8618,47.9237,48.1423,396900.0],["2023-09-28",48.6432,49.3718,48.3244,48.9984,666300.0],["2023-09-29",49.4538,50.1824,49.2898,49.7088,510000.0],["2023-10-02",49.6906,49.9911,48.1969,48.4337,520400.0],["2023-10-03",48.0603,48.0603,47.0585,47.268,534900.0],["2023-10-04",47.268,47.6049,46.7853,47.5867,813000.0],["2023-10-05",48.0785,48.6159,47.6141,48.4702,409800.0],["2023-10-06",47.8508,49.1077,47.5867,48.5977,461500.0],["2023-10-09",48.0968,48.8618,47.7871,48.3518,343100.0],["2023-10-10",48.5157,49.2625,48.3882,48.8618,529200.0],["2023-10-11",48.9164,49.5722,48.1332,48.5521,734200.0],["2023-10-12",48.7343,48.7707,46.9856,47.6323,792100.0],["2023-10-13",48.0968,48.2516,46.7671,47.0676,486200.0],["2023-10-16",47.6869,48.3882,47.6049,48.206,473200.0],["2023-10-17",47.9146,50.1459,47.9146,49.5357,737000.0],["2023-10-18",48.8436,48.9984,47.7507,47.8144,473500.0],["2023-10-19",47.8691,49.1805,47.6323,47.9055,718100.0],["2023-10-20",47.86,47.86,46.1933,46.2024,925200.0],["2023-10-23",45.9474,47.0494,45.9474,45.9838,688700.0],["2023-10-24",46.1933,46.3208,45.1732,45.6559,634300.0],["2023-10-25",45.4647,47.7142,45.3736,47.4683,1222700.0],["2023-10-26",47.8053,49.8181,47.8053,49.727,1412800.0],["2023-10-27",49.554,49.5631,48.5612,49.0257,1491200.0],["2023-10-30",49.6086,49.8363,49.1714,49.2261,683100.0],["2023-10-31",49.1259,49.6997,48.88,49.6724,838300.0],["2023-11-01",49.4993,50.0275,49.0895,49.5904,1039000.0],["2023-11-02",50.0549,51.6578,49.8545,51.3663,853200.0],["2023-11-03",52.7325,53.3791,52.2316,52.778,838500.0],["2023-11-06",52.4775,52.8235,51.676,51.8764,550300.0],["2023-11-07",51.5849,52.0494,51.1569,51.6305,481900.0],["2023-11-08",51.5121,51.5121,50.7835,51.2297,471100.0],["2023-11-09",51.1569,51.4028,49.9456,49.9729,580100.0],["2023-11-10",50.1551,50.4101,49.5266,50.3554,468200.0],["2023-11-13",49.9365,50.6104,49.6632,50.3736,395200.0],["2023-11-14",51.8764,54.0713,51.339,53.6159,743200.0],["2023-11-15",53.4793,54.4356,53.4793,54.1623,555700.0],["2023-11-16",54.0622,54.2079,53.3154,53.7707,551400.0],["2023-11-17",54.1897,54.7908,53.8163,54.5266,521300.0],["2023-11-20",54.1988,54.5722,54.0075,54.3991,338200.0],["2023-11-21",54.3081,54.3081,53.1514,53.1787,285100.0],["2023-11-22",53.8982,53.8982,52.9966,53.4975,228800.0],["2023-11-24",53.4611,53.8709,53.288,53.5795,106800.0],["2023-11-27",53.1696,53.452,52.8235,53.4338,389700.0],["2023-11-28",53.3882,53.452,52.6323,53.2334,283300.0],["2023-11-29",53.5795,54.9001,53.288,54.4811,822400.0],["2023-11-30",54.5267,55.2826,53.9438,54.9274,761500.0],["2023-12-01",54.8272,57.8509,54.4356,57.3864,1021800.0],["2023-12-04",56.931,57.9693,56.758,57.6141,685600.0],["2023-12-05",57.2316,57.4957,56.7033,57.0494,355200.0],["2023-12-06",57.2862,58.3791,56.7033,56.7671,612400.0],["2023-12-07",57.1587,57.5048,56.8946,57.3135,588300.0],["2023-12-08",57.2589,57.9602,57.186,57.4137,465800.0],["2023-12-11",57.1769,57.9237,57.0039,57.3864,398800.0],["2023-12-12",57.2498,57.4046,56.8035,57.0221,312800.0],["2023-12-13",56.8855,59.1533,56.7853,59.0986,1564800.0],["2023-12-14",60.4491,62.2497,60.2102,62.0935,1254100.0],["2023-12-15",61.9006,62.2129,60.7706,61.2391,1569900.0],["2023-12-18",61.6709,61.772,60.6788,60.7522,522200.0],["2023-12-19",60.9176,61.919,60.7247,61.5699,552300.0],["2023-12-20",61.3953,61.8547,60.2194,60.247,554400.0],["2023-12-21",60.9452,61.4412,60.3848,61.3586,545300.0],["2023-12-22",61.7628,62.3507,61.4229,61.8638,449200.0],["2023-12-26",62.2129,62.9019,61.9741,62.6906,388500.0],["2023-12-27",62.6906,62.9571,62.3967,62.7825,434300.0],["2023-12-28",62.5712,63.1959,62.5712,62.9754,422500.0],["2023-12-29",62.755,62.8744,62.066,62.2221,345700.0],["2024-01-02",61.8455,63.2786,61.6893,62.7825,588000.0],["2024-01-03",61.5515,62.0935,60.2745,60.5501,779300.0],["2024-01-04",60.5501,61.3586,60.4583,60.5593,554500.0],["2024-01-05",60.2286,61.4412,60.0173,60.7063,893800.0],["2024-01-08",60.4674,61.0554,60.1918,61.0187,442800.0],["2024-01-09",60.3113,60.5134,60.0265,60.201,336600.0],["2024-01-10",59.7784,60.3939,59.5947,60.3664,434000.0],["2024-01-11",59.5855,60.1,58.575,60.0816,607000.0],["2024-01-12",60.5318,60.5593,58.9976,59.4477,418600.0],["2024-01-16",58.6852,59.0894,58.2351,58.5199,581600.0],["2024-01-17",58.3912,59.0619,57.7941,58.6852,845200.0],["2024-01-18",59.1446,59.6223,58.6301,59.411,521300.0],["2024-01-19",59.6406,60.8349,59.2548,60.7982,700300.0],["2024-01-22",61.1473,61.7628,60.7522,61.478,626100.0],["2024-01-23",61.5607,61.772,60.1275,60.1367,849200.0],["2024-01-24",58.0973,60.8257,57.7206,59.6498,1549700.0],["2024-01-25",60.0173,60.4766,58.9424,60.0724,963300.0],["2024-01-26",60.1918,60.936,60.1735,60.4031,594100.0],["2024-01-29",60.4766,61.5791,60.0173,61.5515,560100.0],["2024-01-30",61.2759,61.625,60.9727,61.1932,545600.0],["2024-01-31",59.6866,60.4858,58.6025,58.7128,948600.0],["2024-02-01",58.8873,59.117,55.9292,57.6379,886200.0],["2024-02-02",56.609,57.84,56.5447,57.6287,787800.0],["2024-02-05",57.0408,57.2245,56.4345,56.9581,714900.0],["2024-02-06",56.9857,57.4726,56.2966,57.3715,733500.0],["2024-02-07",57.6747,57.6747,56.1497,56.9213,841600.0],["2024-02-08",56.5906,57.3439,56.4436,57.0867,579700.0],["2024-02-09",57.0683,58.1799,56.4345,58.1432,541800.0],["2024-02-12",58.2167,59.7417,57.8951,58.9241,601400.0],["2024-02-13",57.4083,57.5277,56.0119,57.0132,1099100.0],["2024-02-14",57.7114,58.2167,56.9948,58.1707,536400.0],["2024-02-15",58.4831,59.9071,58.4831,59.0343,617700.0],["2024-02-16",58.4923,58.9241,58.1524,58.281,469200.0],["2024-02-20",57.5369,58.3821,57.5369,57.6471,383900.0],["2024-02-21",57.5277,58.1156,56.9489,58.0881,511800.0],["2024-02-22",58.0881,58.3912,57.2796,57.8951,355900.0],["2024-02-23",57.886,58.2443,57.3807,57.886,302600.0],["2024-02-26",57.4083,57.987,56.7744,56.9397,625800.0],["2024-02-27",57.298,57.8033,57.1326,57.7114,549600.0],["2024-02-28",57.2153,57.4817,56.6182,56.6366,391600.0],["2024-02-29",57.5736,58.0238,56.8203,57.3348,463100.0],["2024-03-01",56.8662,57.4266,55.9567,56.8295,551700.0],["2024-03-04",57.2153,57.8308,56.8111,57.3348,447100.0],["2024-03-05",57.0408,59.8519,57.0408,59.7233,586200.0],["2024-03-06",59.5396,59.5396,57.5001,58.3361,660700.0],["2024-03-07",58.9057,59.1354,58.2718,58.6393,356100.0],["2024-03-08",59.0527,59.0986,57.9227,57.9411,485000.0],["2024-03-11",57.7757,58.3545,57.693,57.9962,330200.0],["2024-03-12",57.84,58.1983,57.2061,57.4909,313200.0],["2024-03-13",57.3531,58.3086,57.1143,57.3623,318800.0],["2024-03-14",57.0564,57.2047,55.7772,56.1572,523900.0],["2024-03-15",55.8884,57.0842,55.8884,56.185,1305400.0],["2024-03-18",56.185,56.2963,55.6937,55.9162,516900.0],["2024-03-19",55.8328,56.5651,55.8328,56.3148,447300.0],["2024-03-20",56.3241,58.1317,56.1665,57.7887,562400.0],["2024-03-21",58.0668,59.2534,58.0668,58.8084,565300.0],["2024-03-22",58.9475,58.9475,57.9649,58.4284,630600.0],["2024-03-25",58.3078,59.0587,58.1503,58.2337,257200.0],["2024-03-26",58.6416,58.6416,57.8722,58.1966,609800.0],["2024-03-27",58.5674,60.3194,58.5581,60.3102,559500.0],["2024-03-28",60.1711,61.3577,60.0413,60.9776,640500.0],["2024-04-01",61.3484,61.3484,59.4017,59.6705,500500.0],["2024-04-02",59.3461,59.4202,58.0205,58.3171,376500.0],["2024-04-03",58.1966,58.6138,58.0298,58.2893,312200.0],["2024-04-04",59.1792,59.5037,57.8536,58.2059,298700.0],["2024-04-05",57.8258,58.8177,57.7517,58.7621,369800.0],["2024-04-08",59.0865,59.6613,58.9382,59.5686,317900.0],["2024-04-09",59.893,60.1526,59.2719,59.3461,378800.0],["2024-04-10",58.0668,58.0668,56.3426,56.6671,471900.0],["2024-04-11",57.1491,57.1491,55.9811,56.5558,237500.0],["2024-04-12",55.8699,56.5095,55.6474,55.9533,405800.0],["2024-04-15",56.2128,56.7876,55.3322,55.8513,482400.0],["2024-04-16",55.703,55.703,54.7389,54.9058,362500.0],["2024-04-17",55.4898,55.7401,55.0356,55.0541,402500.0],["2024-04-18",54.8409,55.4991,54.8409,55.3322,397700.0],["2024-04-19",55.2024,56.3612,55.2024,56.3334,633300.0],["2024-04-22",56.5002,57.7424,56.1294,57.3809,377900.0],["2024-04-23",57.2511,58.4469,57.2511,58.1224,521400.0],["2024-04-24",59.2441,60.9683,57.8073,60.3287,790400.0],["2024-04-25",60.3936,60.3936,58.623,59.4481,812800.0],["2024-04-26",59.5129,59.8652,58.8919,58.9104,640600.0],["2024-04-29",58.9104,59.0773,57.7053,58.0298,753700.0],["2024-04-30",57.4179,58.3542,57.4179,57.4457,553000.0],["2024-05-01",57.6868,59.2534,57.6868,58.0483,453800.0],["2024-05-02",58.5025,58.5396,57.7331,57.9556,545400.0],["2024-05-03",58.7991,59.1329,58.1688,58.4654,445700.0],["2024-05-06",59.0031,59.0216,58.4376,58.6972,369100.0],["2024-05-07",58.9475,59.3924,58.4562,58.5025,495100.0],["2024-05-08",58.243,58.9938,58.0576,58.6323,475500.0],["2024-05-09",58.4932,59.1329,58.2059,58.8548,387700.0],["2024-05-10",59.0958,59.0958,58.3264,58.382,609300.0],["2024-05-13",58.6601,59.0587,58.5489,58.7992,339200.0],["2024-05-14",59.2719,59.5593,58.6323,59.1978,460200.0],["2024-05-15",59.9672,59.995,58.9011,59.2812,291900.0],["2024-05-16",59.1329,59.4388,58.9197,59.1885,419800.0],["2024-05-17",59.4388,60.4585,59.2256,60.375,675500.0],["2024-05-20",60.236,60.2545,59.2627,59.2719,569200.0],["2024-05-21",59.2256,59.9115,59.2256,59.6242,409000.0],["2024-05-22",59.4295,59.6056,58.4098,58.6045,280300.0],["2024-05-23",58.6601,58.6601,57.3067,57.4087,353500.0],["2024-05-24",57.6868,57.6868,57.1213,57.557,244900.0],["2024-05-28",57.7331,57.8351,56.9081,57.112,381600.0],["2024-05-29",56.0274,56.6207,55.6659,56.287,415500.0],["2024-05-30",57.0101,57.5292,56.5929,57.3438,258400.0],["2024-05-31",57.6775,57.9092,57.4828,57.7516,471500.0],["2024-06-03",58.4098,58.4098,56.389,56.5744,318400.0],["2024-06-04",55.9255,56.8988,55.9255,56.3612,497600.0],["2024-06-05",56.63,56.63,55.4805,55.6381,428400.0],["2024-06-06",55.703,55.7586,54.6091,55.1839,915500.0],["2024-06-07",54.6648,55.3044,54.6648,54.9614,636800.0],["2024-06-10",54.2383,54.7575,53.7007,54.1456,740300.0],["2024-06-11",53.7749,54.5535,53.6914,54.0715,904800.0],["2024-06-12",55.258,55.8513,54.4886,55.0356,703600.0],["2024-06-13",54.776,54.9243,54.0993,54.192,442800.0],["2024-06-14",53.6398,53.9019,53.5088,53.8176,453500.0],["2024-06-17",53.7053,55.1935,53.4994,55.1654,595100.0],["2024-06-18",54.9033,55.4743,54.8565,55.025,422400.0],["2024-06-20",55.025,55.5491,54.9408,55.2496,560800.0],["2024-06-21",54.9876,55.1935,54.6974,55.025,989200.0],["2024-06-24",55.39,56.457,55.0718,55.7176,467000.0],["2024-06-25",55.3994,55.7457,55.0718,55.2215,423300.0],["2024-06-26",54.9314,55.6802,54.8378,55.6521,619500.0],["2024-06-27",55.4555,56.5319,55.0531,56.3728,496700.0],["2024-06-28",56.8033,57.9078,56.5693,57.2245,874300.0],["2024-07-01",57.1777,57.8048,56.3634,56.7004,746400.0],["2024-07-02",56.5881,57.3743,56.5881,57.2807,406000.0],["2024-07-03",57.2339,57.3275,56.5319,56.6255,299500.0],["2024-07-05",56.4196,56.5038,55.3432,55.5772,1060600.0],["2024-07-08",56.0358,56.2885,55.39,55.4275,362200.0],["2024-07-09",55.0156,56.7004,54.9033,56.6723,451200.0],["2024-07-10",56.4664,57.6738,56.4664,57.5427,382100.0],["2024-07-11",58.4693,60.257,58.1979,59.9669,848400.0],["2024-07-12",60.2383,60.2944,59.5363,59.7048,738800.0],["2024-07-15",60.4629,61.4738,60.1728,61.09,475200.0],["2024-07-16",61.3146,63.9166,61.2491,63.7481,1060600.0],["2024-07-17",63.1678,65.2363,63.1678,65.0117,957100.0],["2024-07-18",64.4688,65.723,63.1772,63.4299,689300.0],["2024-07-19",62.99,64.16,62.5501,63.6639,442400.0],["2024-07-22",63.4393,64.7402,62.7279,64.7122,491700.0],["2024-07-23",64.3846,66.2003,64.3846,65.0959,991800.0],["2024-07-24",66.4531,67.9506,65.0959,66.6777,1367800.0],["2024-07-25",67.1644,68.6245,66.06,67.9225,1117000.0],["2024-07-26",68.3531,68.9708,67.8102,68.1378,995100.0],["2024-07-29",68.2314,68.2969,66.9304,67.2112,667300.0],["2024-07-30",67.7447,68.4092,67.3329,68.3343,781900.0],["2024-07-31",68.5964,69.3077,67.5949,67.8757,1318100.0],["2024-08-01",67.7072,68.0535,64.9836,65.6201,619300.0],["2024-08-02",64.0944,65.4422,63.3176,65.4141,1085300.0],["2024-08-05",63.8604,66.0974,62.7466,65.2925,1367000.0],["2024-08-06",65.1895,67.0427,64.7871,65.9851,1019100.0],["2024-08-07",66.7713,66.9866,65.0023,65.0491,554200.0],["2024-08-08",65.9757,66.1348,65.0023,65.6481,400200.0],["2024-08-09",65.6762,65.9196,65.0491,65.3954,447400.0],["2024-08-12",65.8915,66.9772,64.525,64.6279,354200.0],["2024-08-13",65.3112,65.5733,64.291,65.5545,608100.0],["2024-08-14",65.6294,65.7417,64.6934,65.0304,370100.0],["2024-08-15",66.0132,66.7806,66.0132,66.2191,416700.0],["2024-08-16",65.9196,67.2486,65.9196,66.6496,422800.0],["2024-08-19",66.5466,67.3516,66.3875,67.3141,333300.0],["2024-08-20",67.0989,67.0989,66.2004,66.2752,334600.0],["2024-08-21",66.7806,66.8368,65.9289,66.7713,296100.0],["2024-08-22",66.8649,67.3796,66.5841,66.7151,341200.0],["2024-08-23",67.2112,69.888,66.7619,68.6245,662000.0],["2024-08-26",69.0176,69.523,67.7727,67.8195,459400.0],["2024-08-27",67.2767,67.9693,67.0334,67.6698,348800.0],["2024-08-28",67.4545,68.6806,67.2674,68.6245,401100.0],["2024-08-29",69.0644,69.0737,68.0442,68.3063,346200.0],["2024-08-30",68.5215,68.9334,67.9787,68.8678,429400.0],["2024-09-03",68.3718,69.3639,68.1471,68.2782,561800.0],["2024-09-04",68.1003,69.4388,67.7447,68.0629,500700.0],["2024-09-05",68.3811,68.9708,67.5856,68.5777,668800.0],["2024-09-06",68.7649,69.1486,67.1457,67.3703,323200.0],["2024-09-09",67.4639,68.353,67.2018,67.9038,460900.0],["2024-09-10",67.8102,68.0442,66.5092,67.5013,346200.0],["2024-09-11",66.6496,67.3141,65.358,67.258,459200.0],["2024-09-12",67.3048,67.7353,66.4905,66.893,422500.0],["2024-09-13",67.525,68.4872,67.0816,68.4117,395000.0],["2024-09-16",68.6759,69.44,67.8363,68.8363,433100.0],["2024-09-17",68.8646,70.4494,68.6665,68.808,513300.0],["2024-09-18",69.0061,70.6286,68.1099,68.808,548700.0],["2024-09-19",69.8834,70.4022,68.8268,70.0532,696500.0],["2024-09-20",69.1004,69.2608,68.0533,68.4872,2015100.0],["2024-09-23",68.7136,68.9306,67.8646,68.2514,559300.0],["2024-09-24",69.0532,69.0721,67.0439,67.2986,558500.0],["2024-09-25",67.1948,67.3835,66.6666,66.9684,495900.0],["2024-09-26",67.4401,67.6288,66.7892,67.3646,470400.0],["2024-09-27",67.7325,67.7325,66.4873,66.7892,415800.0],["2024-09-30",66.742,68.2797,66.525,67.9872,480700.0],["2024-10-01",67.5344,67.7986,66.0534,66.1949,433700.0],["2024-10-02",66.4024,66.959,65.9779,66.1949,509300.0],["2024-10-03",65.959,66.5628,65.0346,66.0911,270900.0],["2024-10-04",67.1571,67.6476,66.5817,66.893,328500.0],["2024-10-07",66.4307,66.8269,65.9685,66.5628,399600.0],["2024-10-08",66.959,67.0816,66.2892,66.3458,358800.0],["2024-10-09",66.0817,67.3646,66.0817,67.0628,462700.0],["2024-10-10",67.2326,67.525,66.4496,66.8458,385300.0],["2024-10-11",67.6476,69.2513,67.6476,68.5155,389700.0],["2024-10-14",68.6382,69.2608,67.9306,68.7891,308500.0],["2024-10-15",68.2985,70.072,68.2891,68.7985,725200.0],["2024-10-16",69.4117,70.6664,69.091,69.94,612200.0],["2024-10-17",69.94,70.7135,69.3457,70.4966,710100.0],["2024-10-18",70.5249,70.5249,68.6948,68.8457,596000.0],["2024-10-21",68.525,68.7891,67.1194,67.2986,648900.0],["2024-10-22",67.4118,68.4966,67.1382,68.4683,771200.0],["2024-10-23",70.7418,71.0154,66.5251,69.1664,1332300.0],["2024-10-24",70.2135,70.2135,68.7702,69.3645,801800.0],["2024-10-25",69.6853,69.7324,67.7703,68.1665,533000.0],["2024-10-28",68.7325,69.94,68.2986,69.9022,498300.0],["2024-10-29",69.6287,69.9683,68.9778,69.1004,382500.0],["2024-10-30",69.1193,71.2324,69.1193,70.006,483900.0],["2024-10-31",70.1664,70.3456,68.8928,69.0532,626400.0],["2024-11-01",69.3928,70.0343,68.6476,68.9306,447900.0],["2024-11-04",68.4023,68.94,67.8363,68.5816,489000.0],["2024-11-05",68.7042,69.7702,68.5721,69.7041,328800.0],["2024-11-06",73.3643,76.5151,72.2418,76.2982,1191300.0],["2024-11-07",75.5057,76.0812,74.119,74.3643,765700.0],["2024-11-08",74.8077,75.751,74.119,75.5529,486700.0],["2024-11-11",76.9019,78.6282,76.3076,77.5717,669400.0],["2024-11-12",77.3924,78.7697,77.1943,78.2886,701000.0],["2024-11-13",78.5528,80.3074,78.1754,78.2509,900700.0],["2024-11-14",78.0434,78.8829,77.2132,77.4396,556900.0],["2024-11-15",77.7509,78.5905,76.2416,77.8264,578400.0],["2024-11-18",77.8264,78.7131,77.7132,77.7415,483600.0],["2024-11-19",76.6,77.7226,76.4397,77.1944,346000.0],["2024-11-20",77.1377,77.2792,76.2415,77.0717,402100.0],["2024-11-21",77.5339,78.8829,77.1849,77.6754,429000.0],["2024-11-22",77.9207,79.6187,77.7792,79.5244,538200.0],["2024-11-25",79.7131,81.8451,79.7131,80.2508,802400.0],["2024-11-26",80.2036,80.2697,79.3074,79.9301,559100.0],["2024-11-27",80.5621,80.9017,79.3357,79.4018,387700.0],["2024-11-29",79.6376,79.9678,78.5433,78.9867,221000.0],["2024-12-02",79.1659,79.3923,78.0622,78.9678,340700.0],["2024-12-03",78.9867,79.1942,78.3735,78.6188,425900.0],["2024-12-04",78.4867,78.9961,77.8358,78.6565,257500.0],["2024-12-05",78.0339,79.0244,77.4773,77.5151,310800.0],["2024-12-06",78.0528,78.2037,76.9585,77.2887,291900.0],["2024-12-09",77.2698,77.4962,76.1755,76.2982,419800.0],["2024-12-10",77.034,77.8547,75.8925,76.6378,405300.0],["2024-12-11",77.2887,77.8547,76.8925,77.2698,401200.0],["2024-12-12",77.4773,77.6471,76.3831,76.4491,387400.0],["2024-12-13",76.3731,76.5061,75.5845,76.031,385800.0],["2024-12-16",76.3066,76.3636,75.5275,76.0025,433400.0],["2024-12-17",75.4324,76.088,74.2922,74.5108,554000.0],["2024-12-18",75.2804,75.2804,71.1187,71.5463,661100.0],["2024-12-19",72.582,73.2091,70.0736,70.4156,634100.0],["2024-12-20",69.836,72.2209,69.836,71.2138,1313900.0],["2024-12-23",70.9002,72.0119,70.4916,71.9169,502100.0],["2024-12-24",71.9549,72.4775,71.4988,72.3919,102900.0],["2024-12-26",71.9834,72.677,71.6888,72.4395,248700.0],["2024-12-27",72.0689,72.7435,71.3278,71.6698,222100.0],["2024-12-30",71.2803,71.8979,70.8812,71.3943,229900.0],["2024-12-31",71.7649,72.1639,71.3183,71.5938,359600.0],["2025-01-02",71.9454,72.658,70.8622,70.9572,325400.0],["2025-01-03",71.0142,71.4038,69.8456,71.2898,459500.0],["2025-01-06",71.4513,72.5915,70.9477,71.0237,407000.0],["2025-01-07",71.3088,71.8504,69.7695,70.0926,501900.0],["2025-01-08",70.1116,71.4893,69.5985,70.9667,453600.0],["2025-01-10",69.5415,70.0546,68.6009,69.741,484800.0],["2025-01-13",69.76,71.6603,69.437,71.3753,804900.0],["2025-01-14",72.0594,73.9502,71.8124,73.7317,561200.0],["2025-01-15",75.689,75.7745,73.8647,74.9003,447200.0],["2025-01-16",74.4348,74.8908,73.5511,74.0832,322400.0],["2025-01-17",74.4063,75.1379,74.0547,74.9384,345800.0],["2025-01-21",75.5179,76.5156,75.1284,75.4324,376900.0],["2025-01-22",76.012,76.012,74.5488,74.8623,569000.0],["2025-01-23",74.8718,74.9669,74.0547,74.4823,506700.0],["2025-01-24",73.9312,75.5369,73.8267,75.2994,539000.0],["2025-01-27",75.879,76.9907,75.6605,76.2306,602900.0],["2025-01-28",75.917,76.4681,75.2709,76.012,769500.0],["2025-01-29",75.1284,78.6249,73.9787,75.4989,885000.0],["2025-01-30",77.1617,77.1617,75.3564,76.3161,506800.0],["2025-01-31",76.1925,76.9147,75.7365,76.012,992100.0],["2025-02-03",74.4728,75.575,73.6557,74.6248,523800.0],["2025-02-04",74.6628,76.3161,74.5773,76.2496,490500.0],["2025-02-05",76.7246,76.7246,75.613,76.6676,481700.0],["2025-02-06",77.4657,77.4657,75.9265,76.6676,474400.0],["2025-02-07",76.6676,76.6676,74.7103,76.012,500100.0],["2025-02-10",75.746,76.069,74.5583,74.7768,395400.0],["2025-02-11",74.1877,75.7745,74.1877,75.5845,517500.0],["2025-02-12",74.7103,74.9193,74.0357,74.1307,317400.0],["2025-02-13",74.3968,74.6438,73.4941,74.1307,473500.0],["2025-02-14",74.5583,75.0904,73.7792,73.9787,364200.0],["2025-02-18",73.9977,74.7768,73.6651,74.7103,544200.0],["2025-02-19",74.0737,75.0524,73.8172,74.1687,377200.0],["2025-02-20",73.9787,74.2827,72.791,73.6556,347400.0],["2025-02-21",74.1592,74.1592,72.639,72.6865,464300.0],["2025-02-24",73.057,73.2566,72.2494,72.449,494200.0],["2025-02-25",72.9715,73.6462,72.4775,72.7435,466200.0],["2025-02-26",72.601,73.4086,72.1069,72.639,530400.0],["2025-02-27",72.696,73.3991,72.4014,72.886,328700.0],["2025-02-28",73.2376,73.9597,72.0119,72.9335,751000.0],["2025-03-03",72.943,74.0357,71.7838,72.3634,626300.0],["2025-03-04",71.6698,71.6698,69.361,70.0356,876200.0],["2025-03-05",70.0736,70.9097,69.3325,70.2351,857700.0],["2025-03-06",69.855,69.855,68.4583,69.2089,691200.0],["2025-03-07",68.9809,69.532,67.8882,69.1709,791500.0],["2025-03-10",68.5723,69.418,67.7932,67.9833,931400.0],["2025-03-11",67.9833,68.2968,66.8431,67.1376,859300.0],["2025-03-12",67.6792,68.1353,66.6626,66.7956,707600.0],["2025-03-13",67.2801,67.4227,65.6364,65.8454,523000.0],["2025-03-14",66.3437,68.0875,66.0754,68.0875,759900.0],["2025-03-17",68.0875,68.5091,67.436,67.8767,660700.0],["2025-03-18",67.9246,68.1642,67.206,67.6659,592700.0],["2025-03-19",67.6659,68.8541,67.3593,68.2792,866900.0],["2025-03-20",67.5414,68.6433,67.4935,67.5893,504900.0],["2025-03-21",67.4072,67.9055,66.8419,67.5893,923800.0],["2025-03-24",68.5954,69.2948,68.1546,69.1415,533400.0],["2025-03-25",69.1415,69.9176,68.787,69.0361,750200.0],["2025-03-26",69.3619,70.2147,68.3079,68.672,567300.0],["2025-03-27",68.7966,68.9882,67.9438,68.4708,438800.0],["2025-03-28",68.03,68.6528,67.1868,67.5701,430900.0],["2025-03-31",67.1389,68.4804,67.0048,68.3846,487100.0],["2025-04-01",67.8767,68.49,67.206,67.7138,515600.0],["2025-04-02",67.2539,68.5666,67.2539,68.5379,369300.0],["2025-04-03",65.8071,66.0179,63.2296,63.3542,684500.0],["2025-04-04",61.1887,62.2331,59.7706,61.7445,1016900.0],["2025-04-07",59.5694,63.9578,58.9945,61.3133,764500.0],["2025-04-08",63.3446,63.8716,60.1443,61.0929,624300.0],["2025-04-09",60.1251,64.9543,59.2149,64.5806,674200.0],["2025-04-10",63.1913,63.7662,59.3586,61.5049,764700.0],["2025-04-11",61.5528,62.9613,60.6809,62.1181,1160300.0],["2025-04-14",62.9613,63.0476,61.3708,62.8847,1152500.0],["2025-04-15",63.0571,64.1782,62.9517,63.1625,831800.0],["2025-04-16",62.9709,64.1782,62.2235,62.8943,567100.0],["2025-04-17",62.7697,63.5458,62.4152,63.0476,467700.0],["2025-04-21",62.4343,62.9134,61.7061,62.7888,689200.0],["2025-04-22",63.1817,64.5327,63.1338,64.3507,999700.0],["2025-04-23",62.9901,66.2191,62.9901,64.4561,1464000.0],["2025-04-24",63.9003,64.8681,63.5362,64.8298,635100.0],["2025-04-25",64.4752,64.9831,63.7949,64.3315,656400.0],["2025-04-28",64.3219,64.9639,63.9674,64.8968,652800.0],["2025-04-29",64.7818,65.9316,64.4561,65.6442,794600.0],["2025-04-30",64.5519,65.1555,63.9387,65.0597,960600.0],["2025-05-01",64.6764,65.7879,64.5806,65.2418,446200.0],["2025-05-02",66.0275,67.1581,65.5388,66.9665,563600.0],["2025-05-05",66.497,67.733,66.497,67.091,684900.0],["2025-05-06",66.497,66.8707,65.9221,66.2383,399200.0],["2025-05-07",66.7748,67.2252,66.3437,66.4107,1088200.0],["2025-05-08",66.909,68.5379,66.794,68.145,635500.0],["2025-05-09",68.1163,68.6241,68.0109,68.2983,544700.0],["2025-05-12",70.9141,71.4411,70.55,70.665,883000.0],["2025-05-13",70.6171,70.7896,69.8889,70.2817,571400.0],["2025-05-14",70.0614,70.1668,69.1032,69.1224,715300.0],["2025-05-15",69.4098,69.8027,68.8253,69.1798,610500.0],["2025-05-16",68.9882,69.7643,68.6433,69.5535,813000.0],["2025-05-19",69.0457,69.6973,68.8637,69.6877,615900.0],["2025-05-20",69.3044,69.6972,68.8732,68.9499,615500.0],["2025-05-21",68.375,68.4325,67.0048,67.024,604600.0],["2025-05-22",66.7461,67.6468,66.5257,66.9856,772700.0],["2025-05-23",65.855,67.1677,65.855,66.8707,551400.0],["2025-05-27",67.4647,67.8384,66.7461,67.7713,603600.0],["2025-05-28",67.8001,68.0875,66.2958,66.3628,950500.0],["2025-05-29",66.6311,67.2348,66.2287,67.1869,470200.0],["2025-05-30",66.9569,67.2252,66.4682,66.7365,581000.0],["2025-06-02",66.5161,66.6886,65.5484,66.1424,468900.0],["2025-06-03",65.855,67.0431,65.855,66.8515,755600.0],["2025-06-04",66.8707,67.1006,66.0466,66.267,726700.0],["2025-06-05",66.2191,66.267,65.4717,65.625,485700.0],["2025-06-06",66.7844,67.2827,66.4778,67.0719,582800.0],["2025-06-09",67.3593,67.9055,67.1485,67.2923,409700.0],["2025-06-10",67.2731,68.375,67.1485,67.9821,600400.0],["2025-06-11",68.4325,68.4325,66.8132,67.0431,482900.0],["2025-06-12",66.7557,66.8419,65.9796,66.7653,515900.0],["2025-06-13",66.0503,66.2338,65.1807,65.3449,621500.0],["2025-06-16",66.0599,66.0599,65.2386,65.4319,520600.0],["2025-06-17",64.9584,65.5188,64.6493,64.9778,610700.0],["2025-06-18",64.7845,65.799,64.7845,65.4126,508300.0],["2025-06-20",65.7411,65.9826,65.2483,65.4995,1103400.0],["2025-06-23",65.3256,66.7942,65.0937,66.7652,867300.0],["2025-06-24",67.2773,68.031,66.9392,66.9585,885700.0],["2025-06-25",66.7749,67.0455,66.4174,66.8039,712600.0],["2025-06-26",67.0068,68.4658,66.6976,68.3885,675000.0],["2025-06-27",68.6397,68.804,67.5092,67.7508,1203200.0],["2025-06-30",68.002,68.3112,67.7315,67.8667,973800.0],["2025-07-01",67.6252,70.6784,67.3353,70.4175,1084500.0],["2025-07-02",70.775,71.1615,69.6929,71.0746,947200.0],["2025-07-03",71.2388,72.1664,71.1422,71.3644,468900.0],["2025-07-07",71.1325,71.9828,70.5818,71.1712,605900.0],["2025-07-08",71.1422,72.1954,71.1422,71.7606,787500.0],["2025-07-09",72.1567,72.321,71.0842,71.7799,797000.0],["2025-07-10",71.6253,72.891,71.548,72.1857,613700.0],["2025-07-11",71.9152,72.0408,71.3065,71.3161,740200.0],["2025-07-14",71.1519,72.0698,70.9876,72.0408,509100.0],["2025-07-15",71.7606,72.0118,69.49,69.5286,608200.0],["2025-07-16",70.089,70.2629,68.6784,69.9538,552500.0],["2025-07-17",69.9248,71.3451,69.8861,71.2871,477800.0],["2025-07-18",71.461,71.8862,70.8813,71.1422,534100.0],["2025-07-21",71.4321,71.635,69.8765,70.0311,867700.0],["2025-07-22",70.2919,71.0552,69.9731,70.4272,998400.0],["2025-07-23",69.8378,71.0166,67.0648,67.1807,1255800.0],["2025-07-24",66.3788,66.9295,65.229,65.3063,1166500.0],["2025-07-25",65.2773,65.5768,64.4367,65.4126,1100500.0],["2025-07-28",65.5092,65.5382,64.8232,65.3353,1123800.0],["2025-07-29",65.857,65.857,64.8715,65.084,845800.0],["2025-07-30",65.4512,65.6058,64.2048,64.3014,836000.0],["2025-07-31",64.1468,64.6686,63.77,64.369,1360700.0],["2025-08-01",63.8183,64.1371,62.3593,63.6927,1225900.0],["2025-08-04",63.9343,64.1468,63.5188,63.9536,834500.0],["2025-08-05",64.1178,64.2145,62.8618,64.0695,760100.0],["2025-08-06",64.0792,64.6203,63.6637,63.828,653500.0],["2025-08-07",64.3884,64.3884,63.0067,63.1903,796100.0],["2025-08-08",63.712,64.0212,63.1226,63.828,647400.0],["2025-08-11",64.0212,64.2724,63.113,63.4801,796200.0],["2025-08-12",64.0309,65.0937,63.77,64.9391,1060000.0],["2025-08-13",65.1807,66.2338,64.8232,66.1469,759600.0],["2025-08-14",65.3256,66.0696,65.0551,65.9923,652900.0],["2025-08-15",66.0792,66.0792,64.8135,64.9005,786400.0],["2025-08-18",64.7169,65.0937,64.4174,65.0937,1116600.0],["2025-08-19",65.1227,65.8763,64.9584,65.113,885500.0],["2025-08-20",65.2966,65.5285,64.8038,65.4222,901900.0],["2025-08-21",65.142,65.5188,64.8618,65.171,867800.0],["2025-08-22",65.5478,67.7894,65.4899,67.3257,1174500.0],["2025-08-25",67.3257,67.5286,66.7266,66.7556,1014300.0],["2025-08-26",66.6686,67.5865,66.6686,67.0261,1105700.0],["2025-08-27",66.7749,67.8088,66.7653,67.2194,1527600.0],["2025-08-28",67.4223,67.4899,66.2532,66.9971,1880600.0],["2025-08-29",67.1614,67.6348,66.7749,66.7942,769700.0],["2025-09-02",66.2435,66.7266,65.8087,66.7266,578700.0],["2025-09-03",66.659,67.2967,65.8184,66.4657,757000.0],["2025-09-04",66.8425,66.8425,65.915,66.4754,1134400.0],["2025-09-05",66.6203,67.287,65.3836,65.7314,1482700.0],["2025-09-08",65.6734,65.8474,64.6976,65.7121,1306100.0],["2025-09-09",65.7121,65.7314,64.5043,64.6396,945200.0],["2025-09-10",64.8232,65.1903,64.485,65.0454,898100.0],["2025-09-11",65.0454,65.4802,64.572,65.4802,971500.0],["2025-09-12",65.4126,65.8474,64.9488,65.5478,1039400.0],["2025-09-15",65.5381,65.8012,64.1835,64.1835,794500.0],["2025-09-16",64.1152,64.3004,62.6339,63.55,1102300.0],["2025-09-17",63.6475,65.2652,63.3356,64.1445,1469700.0],["2025-09-18",64.4174,65.6745,64.3296,65.3334,1300300.0],["2025-09-19",65.275,65.275,64.2517,64.3004,1895900.0],["2025-09-22",64.2322,64.3881,63.3259,63.8326,913500.0],["2025-09-23",64.125,64.8169,63.3356,63.4623,897800.0],["2025-09-24",63.6475,63.8424,63.2869,63.7352,839300.0],["2025-09-25",63.8424,64.4076,63.4526,64.3784,799000.0],["2025-09-26",64.7584,65.3919,64.4174,64.8559,857900.0],["2025-09-29",64.8559,65.0411,63.5987,64.2907,926900.0],["2025-09-30",64.6512,64.9631,63.5598,64.661,1175200.0],["2025-10-01",64.8267,65.3919,64.3491,65.2555,1510700.0],["2025-10-02",65.0995,65.5965,63.5695,63.9106,1703700.0],["2025-10-03",64.086,65.0411,64.0275,64.1445,1071300.0],["2025-10-06",64.8657,65.4504,64.0958,64.4076,993000.0],["2025-10-07",64.6805,65.0216,63.8619,63.9301,520400.0],["2025-10-08",64.1445,64.2809,63.5598,63.7059,526500.0],["2025-10-09",63.7352,64.0665,63.2869,63.4038,465300.0],["2025-10-10",63.6182,63.8229,61.3475,61.3768,980200.0],["2025-10-13",62.0687,62.9068,61.7081,62.7801,704200.0],["2025-10-14",62.517,64.8267,62.517,64.4076,909000.0],["2025-10-15",64.4076,64.8851,63.0238,63.2674,932500.0],["2025-10-16",62.8289,63.0238,59.5154,60.3145,1757500.0],["2025-10-17",60.9675,61.8348,60.0514,61.5619,937300.0],["2025-10-20",61.8835,62.7704,61.5912,62.3806,1125400.0],["2025-10-21",62.059,62.4098,61.6009,61.8251,841000.0],["2025-10-22",62.1174,62.3708,61.1721,61.2891,912000.0],["2025-10-23",61.1331,61.7861,60.6946,61.5814,885800.0],["2025-10-24",62.3026,62.6437,61.2988,61.406,975800.0],["2025-10-27",61.6399,63.0725,61.6399,62.1272,1254300.0],["2025-10-28",62.1467,62.4098,61.3086,61.6594,974600.0],["2025-10-29",61.1721,65.7525,60.987,63.4623,2626900.0],["2025-10-30",63.4136,64.0568,63.0335,63.1602,1679500.0],["2025-10-31",62.9555,64.5051,62.439,64.1445,1352600.0],["2025-11-03",63.5793,65.0995,62.7022,64.8462,1290700.0],["2025-11-04",64.3589,64.8364,63.9301,64.6805,1561600.0],["2025-11-05",64.5635,65.655,64.4466,65.0313,1161800.0],["2025-11-06",64.8267,65.2945,64.164,64.5051,931600.0],["2025-11-07",63.2187,65.8207,63.2187,65.811,946800.0],["2025-11-10",66.0741,66.1618,65.1288,65.236,861500.0],["2025-11-11",65.1678,66.0546,64.7877,65.5186,890800.0],["2025-11-12",65.4016,66.1715,65.1385,65.4601,647400.0],["2025-11-13",65.3139,65.8987,64.9534,65.1775,1042100.0],["2025-11-14",64.7195,65.4406,64.5343,65.1093,778000.0],["2025-11-17",65.0411,65.0995,63.1212,63.1797,1282100.0],["2025-11-18",62.8483,64.1055,62.5462,63.7936,667400.0],["2025-11-19",63.9009,64.7097,63.6962,64.5928,740800.0],["2025-11-20",64.8462,65.5868,64.0178,64.3394,898600.0],["2025-11-21",64.7584,67.1461,64.622,66.4736,802700.0],["2025-11-24",66.308,66.8147,65.9084,66.191,974700.0],["2025-11-25",66.6491,67.9355,66.6491,67.6236,1070200.0],["2025-11-26",66.9512,67.7698,66.9512,67.0876,836600.0],["2025-11-28",67.3605,67.38,66.883,66.9609,312600.0],["2025-12-01",67.0486,68.6274,66.2105,67.7113,774500.0],["2025-12-02",68.0524,68.0816,67.2923,67.3702,838800.0],["2025-12-03",67.2533,68.5982,67.2533,68.2668,853100.0],["2025-12-04",68.0329,69.0172,68.0037,68.4422,997800.0],["2025-12-05",68.296,69.0854,68.296,68.832,788300.0],["2025-12-08",68.8613,69.6312,68.5202,68.9685,989100.0],["2025-12-09",68.91,69.8066,68.3935,68.452,1073900.0],["2025-12-10",68.5787,71.5413,68.4617,71.1027,1286600.0],["2025-12-11",70.9468,72.0188,70.9468,71.5998,955900.0],["2025-12-12",71.9896,71.9896,70.479,70.976,1355700.0],["2025-12-15",71.4182,71.9685,70.3373,70.75,1100400.0],["2025-12-16",70.8974,70.8974,69.7674,70.2587,829800.0],["2025-12-17",70.2489,71.2119,69.8951,70.6714,794600.0],["2025-12-18",70.9367,71.4182,70.131,70.1408,909000.0],["2025-12-19",70.2096,70.7304,69.7281,70.1604,1906900.0],["2025-12-22",70.1899,70.9171,70.0425,70.4061,766800.0],["2025-12-23",70.357,70.7402,69.5316,69.5512,629600.0],["2025-12-24",69.7674,70.0032,69.4038,69.846,264400.0],["2025-12-26",69.7969,69.905,68.8044,69.0992,475900.0],["2025-12-29",69.2466,69.2761,68.2836,68.5981,741300.0],["2025-12-30",68.7061,68.9715,68.0183,68.7061,569200.0],["2025-12-31",68.8241,68.883,67.7726,67.9102,496200.0],["2026-01-02",67.9986,68.657,67.1831,68.4212,474800.0],["2026-01-05",68.2738,69.9541,68.2738,69.0108,889400.0],["2026-01-06",68.6767,69.8362,68.3622,69.7281,638200.0],["2026-01-07",69.0992,69.679,68.3131,68.942,825000.0],["2026-01-08",68.8044,71.1627,68.7848,70.7009,723500.0],["2026-01-09",70.7697,71.6835,70.7206,71.2512,1113100.0],["2026-01-12",70.9171,71.998,69.8067,70.2784,847300.0],["2026-01-13",70.4847,71.1431,70.0032,70.1113,1134700.0],["2026-01-14",70.0425,71.2807,69.9836,71.1824,514300.0],["2026-01-15",71.4084,72.3124,71.1431,71.8506,601000.0],["2026-01-16",71.9587,72.0078,70.9859,71.1333,703400.0],["2026-01-20",70.357,71.8801,70.357,70.9662,761900.0],["2026-01-21",71.32,73.7373,71.3003,73.3147,739300.0],["2026-01-22",73.4228,74.7592,72.6662,73.1575,803100.0],["2026-01-23",72.7251,72.902,70.4061,70.6518,701900.0],["2026-01-26",70.7893,71.1529,70.1015,70.7206,1011300.0],["2026-01-27",71.4674,71.9882,70.6616,71.6344,1408300.0],["2026-01-28",66.623,67.2518,63.9895,65.9449,5127500.0],["2026-01-29",65.7287,67.6351,65.5027,67.242,2405300.0],["2026-01-30",66.9177,68.3033,66.6917,67.8119,1825200.0],["2026-02-02",66.957,68.7749,66.8883,68.4998,2111600.0],["2026-02-03",68.5587,70.7402,68.1952,69.5512,1561300.0],["2026-02-04",70.3471,72.3517,69.6593,71.6934,1791400.0],["2026-02-05",71.9194,72.8725,71.0055,71.7916,1917100.0],["2026-02-06",72.3321,73.5211,72.3124,73.2165,1680100.0],["2026-02-09",72.7153,74.15,72.45,73.5604,1559700.0],["2026-02-10",73.5899,74.4939,73.1477,74.2581,1382300.0],["2026-02-11",74.6806,75.4864,74.1794,74.7101,2686300.0],["2026-02-12",75.1719,75.8598,71.7523,73.1968,1175900.0],["2026-02-13",73.5309,73.5309,71.3396,71.3691,1692100.0],["2026-02-17",71.6246,72.2043,70.9662,71.5067,1124100.0],["2026-02-18",71.7327,73.0691,71.6344,71.9685,960400.0],["2026-02-19",71.5558,72.2142,70.9859,71.5951,799200.0],["2026-02-20",71.487,72.3812,70.583,72.2535,802600.0],["2026-02-23",72.2731,72.5679,68.8732,69.1975,956600.0],["2026-02-24",69.1975,69.9541,68.5882,69.7281,1253500.0],["2026-02-25",70.2096,70.5437,69.4235,70.3865,898600.0],["2026-02-26",70.5928,71.8801,70.357,71.2512,911100.0],["2026-02-27",69.9443,70.1604,68.0674,69.1483,1724800.0],["2026-03-02",68.9715,70.4159,67.753,69.679,1385200.0],["2026-03-03",68.2443,69.0206,67.0848,68.8241,1050600.0],["2026-03-04",68.9911,69.2761,68.4114,68.5391,926700.0],["2026-03-05",67.9692,68.6374,67.5073,68.2541,1296500.0],["2026-03-06",66.8195,67.6744,65.5519,67.4582,1044100.0],["2026-03-09",67.1437,67.2813,64.7854,66.4166,1808500.0],["2026-03-10",66.5345,67.301,65.4536,65.7091,1485400.0],["2026-03-11",65.4929,65.8368,64.3924,64.6871,1106500.0],["2026-03-12",63.6063,64.7658,63.3115,64.2253,1374300.0],["2026-03-13",64.6914,65.0881,63.5311,63.7493,1453100.0],["2026-03-16",64.3741,65.1377,64.1757,64.2055,1478900.0],["2026-03-17",64.9195,65.4848,63.6898,64.027,818200.0],["2026-03-18",64.0765,64.2848,63.3823,63.5608,1216200.0],["2026-03-19",63.5013,64.2551,62.6782,63.7294,1057800.0],["2026-03-20",63.9476,64.2947,63.3625,64.1559,3162500.0],["2026-03-23",65.7724,66.4666,64.622,65.4352,1256600.0],["2026-03-24",64.6716,66.9129,64.5327,65.8617,1192400.0],["2026-03-25",66.2782,66.784,65.2171,65.6534,811100.0],["2026-03-26",65.1873,66.1295,65.1873,65.8914,919700.0],["2026-03-27",65.5344,65.8319,64.6418,64.8204,781200.0],["2026-03-30",65.1476,65.6534,64.6716,65.108,842000.0],["2026-03-31",66.0501,67.0815,65.5542,66.6253,835800.0],["2026-04-01",66.8038,67.7162,66.8038,66.8138,1197400.0],["2026-04-02",66.179,67.1906,65.6435,66.4666,1020100.0],["2026-04-06",66.3179,66.8832,65.8914,66.665,644900.0],["2026-04-07",66.5063,66.9427,65.9906,66.7642,1075600.0],["2026-04-08",68.5691,69.2435,67.1311,67.984,1652600.0],["2026-04-09",67.6171,69.3923,67.2898,69.0253,1083000.0],["2026-04-10",69.0253,69.065,68.0733,68.2518,621900.0],["2026-04-13",68.1427,68.708,67.6171,68.6088,1448900.0],["2026-04-14",68.232,68.4402,67.6667,68.103,912300.0],["2026-04-15",68.1129,68.7675,67.3592,68.5493,1066900.0],["2026-04-16",68.3212,68.8468,68.1923,68.5493,748400.0],["2026-04-17",68.9163,70.4237,68.8468,69.4716,819900.0],["2026-04-20",69.2138,70.4039,69.2138,69.7096,684400.0],["2026-04-21",69.6501,70.1659,68.7179,69.0253,662800.0],["2026-04-22",69.2138,69.8088,68.6485,69.2039,790800.0],["2026-04-23",68.4799,69.9278,68.0931,69.0551,1038900.0],["2026-04-24",68.9758,69.551,67.8353,68.0931,677400.0],["2026-04-27",68.1129,69.3824,68.103,68.9063,631100.0],["2026-04-28",69.67,69.9278,68.6286,68.9063,694600.0],["2026-04-29",70.0468,70.3543,67.2898,68.2617,1926200.0],["2026-04-30",67.9443,69.551,67.6468,69.0749,1028300.0],["2026-05-01",69.065,69.8386,68.2716,68.7576,978500.0],["2026-05-04",68.351,69.1543,67.8848,68.0138,694600.0],["2026-05-05",67.984,69.4022,67.7559,68.9758,773200.0],["2026-05-06",69.5609,70.2055,69.1741,69.5212,821700.0],["2026-05-07",68.9857,69.9179,68.6882,68.8468,867900.0],["2026-05-08",68.9559,69.2634,68.5394,68.6882,603000.0],["2026-05-11",68.9361,69.1939,67.2402,67.8848,1115600.0],["2026-05-12",68.1923,68.1923,66.298,67.2005,1265500.0],["2026-05-13",66.903,67.0815,65.5146,65.7427,955800.0],["2026-05-14",66.2187,66.784,65.822,66.4567,737000.0],["2026-05-15",66.784,66.784,65.3559,65.9509,635100.0],["2026-05-18",66.2385,67.6171,66.2385,67.5873,1083500.0],["2026-05-19",67.8848,67.8848,66.6947,67.3493,750700.0],["2026-05-20",67.4782,68.6187,66.9724,68.4501,742200.0],["2026-05-21",67.8948,68.7675,67.6171,68.5493,678900.0],["2026-05-22",67.7162,68.9063,67.7162,68.5196,362400.0],["2026-05-26",68.708,69.4716,68.6485,69.2733,888700.0],["2026-05-27",69.303,69.4815,68.1824,68.351,586800.0],["2026-05-28",68.2915,68.8171,67.4981,68.7377,577500.0],["2026-05-29",68.8171,68.8171,68.1824,68.3906,935200.0],["2026-06-01",67.5873,68.103,66.5658,66.8534,959700.0],["2026-06-02",66.8733,68.2915,66.1195,68.0832,967900.0],["2026-06-03",67.7162,67.7956,66.665,66.9923,761300.0],["2026-06-04",66.9328,68.6882,66.9328,68.1824,1008500.0],["2026-06-05",68.5196,69.5212,68.103,68.7873,1231100.0],["2026-06-08",69.5113,69.5113,68.589,69.0055,1189200.0],["2026-06-09",69.8485,70.8006,69.2634,69.8981,1053700.0],["2026-06-10",70.1361,71.1774,70.0072,70.5229,1108400.0],["2026-06-11",70.8997,71.2865,70.0468,70.9493,744800.0],["2026-06-12",71.3659,72.0998,71.1973,72.07,898400.0],["2026-06-15",72.33,72.76,71.03,71.16,981200.0],["2026-06-16",71.67,72.3,71.45,71.6,674500.0],["2026-06-17",71.41,72.2,70.12,70.78,1250300.0],["2026-06-18",71.19,71.86,70.8,71.19,1620700.0],["2026-06-22",71.24,71.88,70.93,71.57,826600.0],["2026-06-23",71.92,72.4,71.4,72.32,1289500.0],["2026-06-24",72.14,73.13,72.14,72.6,1172100.0],["2026-06-25",72.44,73.39,72.3,73.38,1336800.0],["2026-06-26",73.49,74.37,72.84,74.36,1496300.0],["2026-06-29",73.87,74.28,73.23,73.52,1349900.0],["2026-06-30",73.14,73.52,72.19,73.03,3559500.0],["2026-07-01",73.12,73.98,72.59,73.37,1951100.0],["2026-07-02",73.64,73.8,70.74,70.9,4754700.0],["2026-07-06",69.8,71.1,69.79,71.08,3013412.784548],["2026-07-07",71.15,72.63,70.86,72.01,1324445.939072],["2026-07-08",71.74,71.74,69.9,70.43,1497021.247551],["2026-07-09",70.53,71.96,70.33,71.5,1320481.209798],["2026-07-10",71.75,72.41,71.52,71.99,996160.751018],["2026-07-13",72.34,72.78,71.97,72.68,921981.473037],["2026-07-14",72.67,73.06,72.121,72.5,1106277.947173],["2026-07-15",72.78,73.6,72.1,72.49,745277.44542],["2026-07-16",72.67,74.79,72.64,74.73,998097.204216],["2026-07-17",74.49,75,73.14,73.49,883913.042273],["2026-07-20",73.44,73.57,72.66,72.98,706372.02436],["2026-07-21",72.64,73.18,71.6775,73.16,992901.868721],["2026-07-22",73.12,73.365,72.305,73.06,637565.634753],["2026-07-23",73.13,73.215,71.41,72.68,902222.63314],["2026-07-24",72.96,73.5499,72.39,73.15,885925.19538],["2026-07-27",73.33,73.702,72.51,72.54,1239517.07984],["2026-07-28",72.69,73.715,72.52,73.55,1314509.686765],["2026-07-29",72.9,74.98,72.24,74.23,1497031.477047],["2026-07-30",75,75.25,74.4,74.82,952524.208044],["2026-07-31",75,75.33,74.26,74.87,988932.585253],["2026-08-03",73.6,75.6025,73.6,75.25,758288.754605],["2026-08-04",74.97,75.865,74.5,74.89,1297441.769824],["2026-08-05",75,75.29,74.29,74.62,1235757.427494],["2026-08-06",75.52,75.52,73.91,74.08,979469.673913],["2026-08-07",73.75,74.45,73.11,73.95,773486.980718],["2026-08-10",74.05,74.1,73.24,73.825,83050.948372],["2026-08-11",73.34,74.09,73.23,73.64,934133.938388],["2026-08-12",73.59,74.68,73.21,74.46,942767.790583],["2026-08-13",75.37,75.37,74.35,74.63,581141.803578],["2026-08-14",74.39,75.21,74.39,75.05,606421.74592]]}