{"t":"POWI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-12-12",1.8252,1.8789,1.7447,1.7447,8884800.0],["1997-12-15",1.7715,1.7715,1.7178,1.7178,2830000.0],["1997-12-16",1.7178,1.8118,1.7178,1.7984,1315600.0],["1997-12-17",1.7447,1.8789,1.7447,1.7984,1245600.0],["1997-12-18",1.7715,1.8252,1.7178,1.7984,1242400.0],["1997-12-19",1.7715,1.852,1.7715,1.852,464000.0],["1997-12-22",1.852,1.946,1.7984,1.9057,258000.0],["1997-12-23",1.9326,1.9326,1.8789,1.9057,403600.0],["1997-12-24",1.9326,1.9326,1.9057,1.9057,12000.0],["1997-12-26",1.9057,1.9594,1.9057,1.9594,53200.0],["1997-12-29",2.0131,2.0131,1.9057,1.9326,90400.0],["1997-12-30",1.9862,1.9862,1.9057,1.9057,18400.0],["1997-12-31",1.9057,2.0399,1.9057,1.9862,306800.0],["1998-01-02",2.0399,2.0399,1.9862,2.0399,66400.0],["1998-01-05",2.0399,2.0399,1.9191,2.0131,176800.0],["1998-01-06",2.0131,2.0399,1.9326,2.0131,890000.0],["1998-01-07",2.1473,2.1741,1.9862,2.0533,1619600.0],["1998-01-08",2.0668,2.2278,2.0399,2.1741,524800.0],["1998-01-09",2.2278,2.2278,2.0131,2.0802,1054000.0],["1998-01-12",2.0668,2.0936,2.0131,2.0936,300000.0],["1998-01-13",2.1204,2.2278,2.1204,2.201,420800.0],["1998-01-14",2.201,2.2278,2.1204,2.1741,255600.0],["1998-01-15",2.1741,2.201,2.1473,2.1473,298800.0],["1998-01-16",2.1741,2.1741,2.0936,2.0936,1328400.0],["1998-01-20",2.1339,2.2278,2.0936,2.201,1277600.0],["1998-01-21",2.2547,2.6036,2.2547,2.5902,2745200.0],["1998-01-22",2.5499,2.5499,2.4157,2.4694,1191600.0],["1998-01-23",2.7378,2.7915,2.3754,2.4157,3073600.0],["1998-01-26",2.4425,2.4425,2.2278,2.2547,1843200.0],["1998-01-27",2.2547,2.3352,2.2278,2.3083,1787200.0],["1998-01-28",2.3083,2.4962,2.3083,2.4425,1597200.0],["1998-01-29",2.4694,2.7646,2.4425,2.6036,1796800.0],["1998-01-30",2.6036,2.6841,2.6036,2.6304,218400.0],["1998-02-02",2.6438,2.7915,2.6304,2.6841,1084400.0],["1998-02-03",2.6841,2.7378,2.5767,2.6036,526000.0],["1998-02-04",2.6036,2.6304,2.6036,2.6036,380800.0],["1998-02-05",2.6573,2.872,2.6036,2.7915,1356800.0],["1998-02-06",2.8452,2.8452,2.711,2.7512,606400.0],["1998-02-09",2.7915,2.7915,2.6841,2.711,339200.0],["1998-02-10",2.7378,2.7378,2.6304,2.6573,392000.0],["1998-02-11",2.6841,3.033,2.6573,3.0062,1722000.0],["1998-02-12",2.9659,3.033,2.8452,3.0062,1340400.0],["1998-02-13",3.0062,3.1136,2.9794,3.0465,563200.0],["1998-02-17",3.2746,3.2746,3.0599,3.0599,2099600.0],["1998-02-18",3.0733,3.1136,2.9123,2.9525,774000.0],["1998-02-19",2.9794,2.9794,2.8452,2.9257,1023600.0],["1998-02-20",2.9391,2.9928,2.9257,2.9391,1050400.0],["1998-02-23",2.9391,3.0062,2.8988,2.9659,780800.0],["1998-02-24",2.9659,3.0062,2.9391,2.9525,357200.0],["1998-02-25",2.9794,2.9794,2.8988,2.9257,654000.0],["1998-02-26",2.9257,2.9257,2.711,2.7646,1293600.0],["1998-02-27",2.7646,2.8452,2.7646,2.8049,255600.0],["1998-03-02",2.7646,2.8049,2.7378,2.7646,331200.0],["1998-03-03",2.7915,2.7915,2.711,2.7646,191600.0],["1998-03-04",2.7646,2.7646,2.6304,2.711,549200.0],["1998-03-05",2.6975,2.6975,2.5231,2.5767,589600.0],["1998-03-06",2.5767,2.5767,2.362,2.4962,501600.0],["1998-03-09",2.4962,2.5231,2.362,2.4157,772000.0],["1998-03-10",2.4694,2.617,2.4157,2.5902,636800.0],["1998-03-11",2.6304,2.6573,2.4962,2.5499,275200.0],["1998-03-12",2.6036,2.6036,2.4425,2.5499,157600.0],["1998-03-13",2.5767,2.617,2.4694,2.4962,242800.0],["1998-03-16",2.4962,2.5231,2.3083,2.4962,487200.0],["1998-03-17",2.4694,2.6036,2.4425,2.6036,402800.0],["1998-03-18",2.5633,2.711,2.4962,2.711,335600.0],["1998-03-19",2.6841,2.8183,2.6707,2.7646,210000.0],["1998-03-20",2.7378,2.7915,2.6841,2.7781,219200.0],["1998-03-23",2.7646,2.7646,2.6506,2.6841,362800.0],["1998-03-24",2.6841,2.711,2.6573,2.6573,192800.0],["1998-03-25",2.6841,2.7244,2.5499,2.5499,62400.0],["1998-03-26",2.6036,2.8988,2.5767,2.7646,229200.0],["1998-03-27",2.8452,2.8452,2.7109,2.8183,197600.0],["1998-03-30",2.7646,2.8183,2.7378,2.7915,167600.0],["1998-03-31",2.8049,2.9525,2.8049,2.8452,339200.0],["1998-04-01",2.8183,3.0599,2.8183,2.8988,484800.0],["1998-04-02",2.872,2.9257,2.7646,2.8183,482000.0],["1998-04-03",2.8183,2.9525,2.7915,2.9257,660800.0],["1998-04-06",2.9525,3.0599,2.9257,2.9794,568800.0],["1998-04-07",2.9794,3.0062,2.872,2.8988,480800.0],["1998-04-08",2.8988,2.9525,2.8452,2.8988,213600.0],["1998-04-09",2.8988,2.9525,2.8988,2.9525,242000.0],["1998-04-13",2.9257,2.9525,2.8452,2.9525,376000.0],["1998-04-14",2.8988,3.0465,2.8988,3.0062,656400.0],["1998-04-15",3.0599,3.1136,3.0062,3.0867,588800.0],["1998-04-16",3.033,3.0867,2.9794,3.0062,180000.0],["1998-04-17",3.033,3.0599,3.0062,3.0062,108400.0],["1998-04-20",2.9794,3.0062,2.872,2.9257,276400.0],["1998-04-21",2.9525,3.0062,2.9257,2.9257,318800.0],["1998-04-22",3.0062,3.0062,2.8452,3.0062,426400.0],["1998-04-23",3.1538,3.2746,2.7646,2.9391,1376000.0],["1998-04-24",2.9525,3.0062,2.8988,2.9525,332000.0],["1998-04-27",2.9257,2.9525,2.6841,2.7646,478000.0],["1998-04-28",2.7378,2.7915,2.5767,2.7781,425600.0],["1998-04-29",2.8183,2.8183,2.6841,2.6841,76000.0],["1998-04-30",2.7378,2.9257,2.7378,2.9257,354400.0],["1998-05-01",2.8988,2.8988,2.8452,2.8988,105600.0],["1998-05-04",2.8988,2.9257,2.8183,2.8183,184400.0],["1998-05-05",2.8183,2.872,2.7915,2.7915,104000.0],["1998-05-06",2.8452,2.8452,2.7378,2.7646,69600.0],["1998-05-07",2.7915,2.7915,2.7378,2.7378,107200.0],["1998-05-08",2.7378,2.8452,2.6975,2.7378,78800.0],["1998-05-11",2.7646,2.7646,2.5767,2.5767,248800.0],["1998-05-12",2.6573,2.6841,2.6036,2.6573,327600.0],["1998-05-13",2.6036,2.6573,2.5767,2.6036,154000.0],["1998-05-14",2.5767,2.6304,2.5499,2.5902,120400.0],["1998-05-15",2.6304,2.6304,2.4425,2.5231,278000.0],["1998-05-18",2.5231,2.5499,2.4694,2.4694,189200.0],["1998-05-19",2.5499,2.5499,2.456,2.4962,311200.0],["1998-05-20",2.4962,2.4962,2.2815,2.3352,434400.0],["1998-05-21",2.362,2.4157,2.3083,2.3889,608800.0],["1998-05-22",2.3889,2.4425,2.3754,2.3889,231600.0],["1998-05-26",2.3889,2.3889,2.2278,2.2278,501200.0],["1998-05-27",2.2278,2.2547,2.0936,2.201,332800.0],["1998-05-28",2.2547,2.2815,2.201,2.2547,49600.0],["1998-05-29",2.2815,2.3889,2.2547,2.3889,1061200.0],["1998-06-01",2.3889,2.3889,2.2278,2.2547,88400.0],["1998-06-02",2.2547,2.362,2.2278,2.2547,239600.0],["1998-06-03",2.2547,2.362,2.2278,2.3083,118800.0],["1998-06-04",2.2547,2.3083,2.201,2.2547,62800.0],["1998-06-05",2.3083,2.3083,2.2547,2.3083,144400.0],["1998-06-08",2.3083,2.3083,1.9862,1.9862,651600.0],["1998-06-09",1.9594,1.9728,1.8252,1.9326,640400.0],["1998-06-10",1.946,1.9594,1.8252,1.9326,352800.0],["1998-06-11",1.9594,1.9594,1.8252,1.8789,278400.0],["1998-06-12",1.9594,1.9594,1.8252,1.8655,138800.0],["1998-06-15",1.7984,1.9057,1.7715,1.7984,524800.0],["1998-06-16",1.7984,1.852,1.7849,1.7984,914400.0],["1998-06-17",1.7984,1.8252,1.7178,1.8252,1152000.0],["1998-06-18",1.8252,1.852,1.7715,1.8252,569200.0],["1998-06-19",1.7984,1.852,1.7984,1.8252,104400.0],["1998-06-22",1.8252,1.8252,1.7178,1.7447,582000.0],["1998-06-23",1.7581,1.8118,1.7313,1.7849,1067200.0],["1998-06-24",1.8252,1.9594,1.8118,1.8655,786400.0],["1998-06-25",1.9057,1.9326,1.8789,1.8923,406000.0],["1998-06-26",1.9594,2.0131,1.9057,2.0131,109600.0],["1998-06-29",2.0399,2.0936,2.0131,2.0131,287200.0],["1998-06-30",2.0131,2.0265,1.8252,1.9594,1038400.0],["1998-07-01",1.9057,2.0668,1.8655,1.9594,1111200.0],["1998-07-02",1.946,1.946,1.8252,1.8789,1196400.0],["1998-07-06",1.8789,1.9326,1.852,1.8789,829200.0],["1998-07-07",1.8655,1.8789,1.852,1.852,767600.0],["1998-07-08",1.8789,2.2547,1.8789,2.107,1852400.0],["1998-07-09",2.1741,2.362,2.1607,2.3352,1123200.0],["1998-07-10",2.3352,2.3889,2.2681,2.362,770000.0],["1998-07-13",2.3889,2.4157,2.2547,2.2547,361600.0],["1998-07-14",2.2815,2.3889,2.2815,2.3754,296400.0],["1998-07-15",2.3352,2.3889,2.3083,2.362,245600.0],["1998-07-16",2.362,2.362,2.2815,2.3352,170400.0],["1998-07-17",2.3352,2.3889,2.3083,2.3352,168400.0],["1998-07-20",2.3486,2.362,2.2278,2.2949,332400.0],["1998-07-21",2.2949,2.3083,2.201,2.2547,342800.0],["1998-07-22",2.2278,2.3083,2.1473,2.2815,302400.0],["1998-07-23",2.3083,2.3352,2.0131,2.0668,904800.0],["1998-07-24",2.0399,2.1473,1.9057,2.0399,675200.0],["1998-07-27",2.0399,2.201,1.9862,2.0936,379600.0],["1998-07-28",2.0936,2.0936,1.9057,1.9326,564000.0],["1998-07-29",1.9326,2.0399,1.8923,2.0399,372800.0],["1998-07-30",2.0399,2.0936,1.9594,1.9862,134800.0],["1998-07-31",1.9862,2.0131,1.7581,1.8789,1048800.0],["1998-08-03",1.8252,1.8789,1.7313,1.8252,653600.0],["1998-08-04",1.9057,1.9862,1.852,1.8789,1834400.0],["1998-08-05",1.9326,2.0399,1.9057,1.9191,1438400.0],["1998-08-06",1.9594,2.0668,1.9326,2.0533,1040400.0],["1998-08-07",2.1204,2.2815,2.0936,2.2278,1444400.0],["1998-08-10",2.2547,2.3218,2.2278,2.2412,624800.0],["1998-08-11",2.1741,2.2278,2.0936,2.1473,836800.0],["1998-08-12",2.1473,2.3889,2.0936,2.362,2104000.0],["1998-08-13",2.3889,2.5096,2.362,2.3889,1287200.0],["1998-08-14",2.3889,2.4962,2.362,2.4425,586000.0],["1998-08-17",2.4157,2.4425,2.2547,2.4023,380400.0],["1998-08-18",2.4962,2.5499,2.3352,2.3889,582400.0],["1998-08-19",2.3889,2.5231,2.3889,2.4962,2715200.0],["1998-08-20",2.5231,2.5231,2.4157,2.4425,559200.0],["1998-08-21",2.4425,2.4694,2.2815,2.3889,808400.0],["1998-08-24",2.3889,2.4962,2.3889,2.4425,887600.0],["1998-08-25",2.4425,2.4694,2.3352,2.362,790800.0],["1998-08-26",2.362,2.362,2.201,2.2278,298400.0],["1998-08-27",2.201,2.2278,2.0668,2.1204,475600.0],["1998-08-28",2.1473,2.1473,2.0936,2.107,190400.0],["1998-08-31",2.107,2.1204,1.9057,1.9594,814400.0],["1998-09-01",1.8655,1.8789,1.6641,1.8252,740800.0],["1998-09-02",1.9326,2.1473,1.8789,2.0668,2182400.0],["1998-09-03",2.0399,2.0668,1.9862,2.0265,836800.0],["1998-09-04",2.0399,2.0399,1.9997,2.0399,352400.0],["1998-09-08",2.0399,2.1473,2.0399,2.1204,505600.0],["1998-09-09",2.0668,2.1204,1.9862,2.0131,362400.0],["1998-09-10",1.9326,2.0131,1.9057,1.9862,127600.0],["1998-09-11",2.0399,2.0936,1.9862,2.0936,105600.0],["1998-09-14",2.0936,2.0936,2.0131,2.0533,170000.0],["1998-09-15",2.1741,2.2278,2.0936,2.1473,541600.0],["1998-09-16",2.1741,2.2815,2.1473,2.2547,726800.0],["1998-09-17",2.201,2.2547,2.201,2.2412,186800.0],["1998-09-18",2.201,2.3083,2.1741,2.3083,186400.0],["1998-09-21",2.201,2.4157,2.201,2.3083,184000.0],["1998-09-22",2.4291,2.5499,2.2815,2.5096,842000.0],["1998-09-23",2.5231,2.6304,2.4694,2.5767,883600.0],["1998-09-24",2.6036,2.6573,2.5231,2.5499,928800.0],["1998-09-25",2.5499,2.6573,2.362,2.5767,2092400.0],["1998-09-28",2.7915,2.8183,2.7109,2.7781,2774400.0],["1998-09-29",2.7915,2.872,2.7378,2.8452,1958000.0],["1998-09-30",2.8854,2.9525,2.8183,2.9123,1448400.0],["1998-10-01",2.8854,2.8988,2.7512,2.8049,1269200.0],["1998-10-02",2.7915,2.8183,2.6841,2.6841,541600.0],["1998-10-05",2.6304,2.6573,2.2815,2.4694,1014800.0],["1998-10-06",2.5231,2.872,2.4425,2.7915,1136800.0],["1998-10-07",2.7378,2.7915,2.4828,2.5231,844400.0],["1998-10-08",2.3889,2.4157,2.2547,2.4157,777200.0],["1998-10-09",2.4828,2.5231,2.4425,2.4694,428800.0],["1998-10-12",2.5767,2.8452,2.5767,2.8183,1608400.0],["1998-10-13",2.7646,2.8183,2.6573,2.6975,752800.0],["1998-10-14",2.6841,2.7244,2.5499,2.5633,268800.0],["1998-10-15",2.5633,2.7378,2.5499,2.7378,666000.0],["1998-10-16",2.7109,2.8183,2.617,2.6841,885200.0],["1998-10-19",2.6841,2.7915,2.5499,2.7915,533600.0],["1998-10-20",2.8183,3.0196,2.8183,3.0062,3730000.0],["1998-10-21",3.0062,3.2209,2.9794,3.1673,5485600.0],["1998-10-22",3.288,3.3149,3.0867,3.2344,8531600.0],["1998-10-23",3.2478,3.3283,3.1404,3.3015,6116400.0],["1998-10-26",3.4088,3.7578,3.382,3.7041,6996400.0],["1998-10-27",3.7712,3.7846,3.5162,3.543,5263600.0],["1998-10-28",3.4893,3.4893,3.4088,3.4357,3237200.0],["1998-10-29",3.4357,3.5967,3.4222,3.543,2048000.0],["1998-10-30",3.5699,3.5833,3.4088,3.4357,1191600.0],["1998-11-02",3.4491,3.4893,3.382,3.4357,2557200.0],["1998-11-03",3.4625,3.5967,3.4357,3.543,2626000.0],["1998-11-04",3.5699,3.9725,3.5699,3.9456,2909600.0],["1998-11-05",3.9456,3.9993,3.8114,3.892,3020400.0],["1998-11-06",3.9456,3.9456,3.6235,3.6504,885200.0],["1998-11-09",3.7309,3.7846,3.6504,3.7309,1616400.0],["1998-11-10",3.7578,3.7846,3.4893,3.5833,1088400.0],["1998-11-11",3.6504,3.892,3.6235,3.892,3575600.0],["1998-11-12",3.7846,4.2409,3.7846,4.0798,3786400.0],["1998-11-13",4.0262,4.4825,3.9993,4.3214,3537600.0],["1998-11-16",4.4556,4.7777,4.4019,4.4288,3582000.0],["1998-11-17",4.4288,4.9119,4.3214,4.724,2831600.0],["1998-11-18",4.9924,5.0193,4.724,4.9119,1149200.0],["1998-11-19",4.5093,4.7509,4.2677,4.5898,2330000.0],["1998-11-20",4.5093,4.5361,4.2946,4.4825,1371600.0],["1998-11-23",4.4556,4.8851,4.2409,4.7911,1383200.0],["1998-11-24",4.6972,5.1266,4.6972,4.8582,2057200.0],["1998-11-25",4.9924,5.1132,4.9119,5.073,1209200.0],["1998-11-27",5.0595,5.2877,5.0595,5.1803,383200.0],["1998-11-30",5.2743,5.3145,5.1535,5.1535,1040000.0],["1998-12-01",5.1266,5.2877,4.8314,5.073,888400.0],["1998-12-02",4.9656,5.1266,4.724,5.0193,1278400.0],["1998-12-03",5.0461,5.1803,4.9388,5.1266,1172000.0],["1998-12-04",5.1266,5.5024,5.0461,5.2877,1134800.0],["1998-12-07",5.3682,5.4756,5.2609,5.2877,717600.0],["1998-12-08",5.3414,5.3414,5.0461,5.1535,276000.0],["1998-12-09",4.9924,5.0327,4.6704,4.8851,1394400.0],["1998-12-10",4.8314,4.9656,4.4556,4.4556,800000.0],["1998-12-11",4.4556,4.8314,4.2677,4.7509,1585600.0],["1998-12-14",4.7509,4.7509,4.5898,4.5898,907200.0],["1998-12-15",4.724,5.0193,4.6167,4.9388,698400.0],["1998-12-16",4.9119,5.0193,4.724,4.818,632800.0],["1998-12-17",4.8314,4.9924,4.8314,4.8985,128800.0],["1998-12-18",4.8851,5.0998,4.8046,5.0998,238400.0],["1998-12-21",5.328,5.8514,5.3145,5.8245,2829600.0],["1998-12-22",5.744,5.7708,5.4219,5.4219,721600.0],["1998-12-23",5.3414,5.6098,5.2609,5.6098,536800.0],["1998-12-24",5.6098,5.6098,5.4555,5.489,539200.0],["1998-12-28",5.5829,5.5829,5.3145,5.3414,442800.0],["1998-12-29",5.3145,5.3414,4.8717,4.9924,609600.0],["1998-12-30",4.9388,4.9656,4.7777,4.9388,1033200.0],["1998-12-31",4.9119,5.4756,4.9119,5.3816,1132000.0],["1999-01-04",5.3682,5.4622,4.8851,5.2609,842800.0],["1999-01-05",5.1803,5.7037,5.1803,5.489,964400.0],["1999-01-06",6.1064,6.3077,5.9856,6.2271,3051600.0],["1999-01-07",6.0392,6.764,6.0124,6.3613,2370400.0],["1999-01-08",6.6029,6.8713,6.0661,6.3345,1391600.0],["1999-01-11",6.4419,6.5224,6.2271,6.3211,472800.0],["1999-01-12",6.3882,6.4687,6.2271,6.4419,1054000.0],["1999-01-13",6.2003,6.5492,5.9319,6.3345,762400.0],["1999-01-14",6.3345,6.4419,5.6903,5.9856,515200.0],["1999-01-15",6.2271,6.254,5.8782,6.0124,1123600.0],["1999-01-19",6.3345,6.5224,6.1735,6.4687,1095600.0],["1999-01-20",6.764,7.435,6.6029,7.086,3030800.0],["1999-01-21",7.1532,7.6497,7.1129,7.3813,2774800.0],["1999-01-22",7.3142,7.435,6.7371,6.7371,2238800.0],["1999-01-25",7.086,7.086,6.5761,6.8713,1496000.0],["1999-01-26",6.9787,7.0592,6.6029,6.8445,1434400.0],["1999-01-27",6.8713,6.8982,6.1735,6.5224,1614000.0],["1999-01-28",6.5224,6.5224,6.0392,6.3345,2103600.0],["1999-01-29",6.3748,7.0324,6.3479,6.8445,1820000.0],["1999-02-01",6.7908,6.925,6.4419,6.5224,1449600.0],["1999-02-02",6.4419,6.5492,5.7708,6.1198,1029600.0],["1999-02-03",5.9856,6.5224,5.9856,6.5224,2853200.0],["1999-02-04",6.415,6.9653,6.3345,6.3613,1120800.0],["1999-02-05",6.4553,6.4687,5.905,5.905,619200.0],["1999-02-08",6.2003,6.2003,5.5024,5.744,1153200.0],["1999-02-09",5.5561,5.6903,4.8314,5.0461,2673200.0],["1999-02-10",4.724,5.5293,4.5093,5.5024,3642800.0],["1999-02-11",5.6366,5.7977,5.2877,5.5024,4571600.0],["1999-02-12",5.3414,5.744,5.2877,5.3951,1258000.0],["1999-02-16",5.4487,5.5024,4.8582,4.8582,1592400.0],["1999-02-17",4.5093,5.1266,4.4556,4.8046,1596800.0],["1999-02-18",4.7509,4.9388,4.563,4.9388,416000.0],["1999-02-19",4.9388,5.234,4.6972,4.7509,542400.0],["1999-02-22",4.724,5.0461,4.6704,4.8851,801600.0],["1999-02-23",4.9924,5.073,4.6972,5.0059,525600.0],["1999-02-24",5.1535,5.5024,5.1266,5.2743,972400.0],["1999-02-25",5.3414,5.3414,5.0059,5.1535,972800.0],["1999-02-26",5.2072,5.3414,5.1132,5.1803,1796800.0],["1999-03-01",5.234,5.234,5.1535,5.2072,227600.0],["1999-03-02",5.1938,5.6635,5.1803,5.4756,1409200.0],["1999-03-03",5.5561,5.6366,5.489,5.489,680800.0],["1999-03-04",5.4756,5.6366,5.4622,5.5293,980000.0],["1999-03-05",5.5829,5.6903,5.5829,5.6635,425600.0],["1999-03-08",5.6903,5.6903,5.3682,5.4756,720400.0],["1999-03-09",5.4756,5.489,5.2206,5.2609,426800.0],["1999-03-10",5.2072,5.234,5.0193,5.1803,817600.0],["1999-03-11",5.1535,5.2206,4.8046,4.9119,673200.0],["1999-03-12",4.9119,4.9388,4.5898,4.6167,712800.0],["1999-03-15",4.6167,4.7777,4.4556,4.7509,1605200.0],["1999-03-16",4.7509,4.9656,4.724,4.8448,1088400.0],["1999-03-17",4.8314,5.6635,4.8314,5.5024,1492000.0],["1999-03-18",5.4219,6.7371,5.4219,6.415,3384400.0],["1999-03-19",6.3613,6.8713,6.3077,6.764,2736800.0],["1999-03-22",6.6566,6.7371,6.415,6.4419,1265600.0],["1999-03-23",6.4016,6.4016,5.744,5.8379,820400.0],["1999-03-24",5.7977,6.3882,5.3414,6.2942,811200.0],["1999-03-25",6.4016,6.5492,6.2003,6.2942,389200.0],["1999-03-26",6.254,6.5761,6.0124,6.4687,588000.0],["1999-03-29",6.4955,6.925,6.415,6.6029,1000000.0],["1999-03-30",6.6029,6.6834,6.2271,6.2271,155600.0],["1999-03-31",6.2271,6.9518,6.2271,6.8176,510800.0],["1999-04-01",6.6566,6.8982,6.5761,6.764,362800.0],["1999-04-05",6.7103,6.8713,6.5224,6.7371,139200.0],["1999-04-06",6.6298,7.1934,6.6029,6.8445,699600.0],["1999-04-07",7.1934,7.3545,6.8713,6.925,920800.0],["1999-04-08",6.925,6.9518,6.7103,6.7371,654000.0],["1999-04-09",6.7103,6.7908,6.4955,6.6566,339200.0],["1999-04-12",6.67,6.6834,6.254,6.3748,330800.0],["1999-04-13",6.4419,7.1934,6.3345,6.9787,723200.0],["1999-04-14",7.1666,7.2337,7.0055,7.2203,1089200.0],["1999-04-15",7.2337,7.3276,7.086,7.086,2041200.0],["1999-04-16",7.2203,7.2203,6.6834,6.7908,233600.0],["1999-04-19",6.764,6.925,6.2003,6.2003,642800.0],["1999-04-20",6.1466,6.4419,5.9319,6.1063,476000.0],["1999-04-21",6.2271,7.1666,6.0929,6.9116,342000.0],["1999-04-22",6.9787,7.9718,6.925,7.7839,3043600.0],["1999-04-23",8.5355,8.6697,8.1597,8.4818,4321200.0],["1999-04-26",8.616,8.8576,8.4818,8.6294,1831200.0],["1999-04-27",8.616,8.6428,8.2939,8.4013,1443600.0],["1999-04-28",8.3476,8.3744,7.8644,7.9181,1192000.0],["1999-04-29",7.9986,7.9986,7.5423,7.7571,622400.0],["1999-04-30",7.9047,8.4281,7.8376,8.4281,1346400.0],["1999-05-03",8.4818,9.0186,8.3744,9.0052,2129200.0],["1999-05-04",8.9918,9.5554,8.8576,9.4749,1589600.0],["1999-05-05",9.4481,10.2936,9.3407,10.2936,2193600.0],["1999-05-06",10.0922,10.723,9.5823,9.5823,1762800.0],["1999-05-07",9.6628,10.0117,9.287,9.6628,632400.0],["1999-05-10",9.7702,9.7702,9.5554,9.5554,421600.0],["1999-05-11",9.5554,10.0117,9.4481,9.6359,804400.0],["1999-05-12",9.6896,10.2533,9.5554,10.2533,229600.0],["1999-05-13",10.2801,10.5888,10.1325,10.307,566000.0],["1999-05-14",10.2533,10.2533,9.7165,9.9312,281600.0],["1999-05-17",9.8775,10.1862,9.5286,10.1325,397200.0],["1999-05-18",10.1996,10.8975,10.0922,10.7364,752400.0],["1999-05-19",10.723,11.0317,10.4949,10.978,448400.0],["1999-05-20",11.0585,12.0248,11.0049,11.1659,1110400.0],["1999-05-21",11.0854,11.3001,10.7499,11.3001,475200.0],["1999-05-24",11.3538,11.7564,10.5217,10.7633,660000.0],["1999-05-25",10.723,11.0317,10.5485,10.7364,968000.0],["1999-05-26",10.7901,10.8438,9.3139,9.8373,2284000.0],["1999-05-27",9.7702,10.052,9.4481,9.5286,454400.0],["1999-05-28",9.4481,10.4278,9.4481,10.4278,446400.0],["1999-06-01",10.5754,10.817,10.4278,10.7364,756000.0],["1999-06-02",10.7767,11.5685,10.7364,11.1391,1208800.0],["1999-06-03",11.5283,11.5283,10.468,10.8438,2762800.0],["1999-06-04",10.8706,11.4746,10.8706,11.3538,788400.0],["1999-06-07",11.4611,11.8638,11.3269,11.8101,1172800.0],["1999-06-08",11.8369,12.5751,11.8101,12.0382,1050800.0],["1999-06-09",12.1724,12.1859,11.8638,12.1053,600000.0],["1999-06-10",12.0517,12.159,11.8101,11.8101,500800.0],["1999-06-11",12.0248,12.0516,11.0585,11.3269,865200.0],["1999-06-14",11.6625,11.8369,11.488,11.6625,1642400.0],["1999-06-15",11.649,12.5616,11.649,12.5079,1554400.0],["1999-06-16",12.669,13.2327,12.6422,13.0985,453200.0],["1999-06-17",12.9777,13.2595,12.8837,13.1521,209200.0],["1999-06-18",12.83,14.011,12.7764,13.8634,349200.0],["1999-06-21",13.9574,14.5479,13.6084,14.3868,708800.0],["1999-06-22",14.4405,14.7089,13.7426,13.8768,1045200.0],["1999-06-23",13.7292,13.9305,13.179,13.7963,926000.0],["1999-06-24",13.9037,14.2258,13.1253,13.34,828800.0],["1999-06-25",13.5279,13.9439,12.8032,13.1521,887200.0],["1999-06-28",13.3132,13.3132,12.1322,12.5348,1081200.0],["1999-06-29",12.7294,13.6487,12.5348,13.5279,907600.0],["1999-06-30",13.5279,15.702,13.2595,15.702,1762400.0],["1999-07-01",15.4873,16.1047,14.5479,15.6752,1312400.0],["1999-07-02",15.7423,15.8899,14.7626,14.9236,527200.0],["1999-07-06",14.9773,14.9773,13.689,14.1687,1362800.0],["1999-07-07",13.9976,14.2795,13.7024,14.0647,907200.0],["1999-07-08",13.9574,15.031,13.4742,15.0042,985200.0],["1999-07-09",15.0042,15.5678,14.4539,14.5344,650800.0],["1999-07-12",14.8163,14.8163,14.1855,14.6821,481600.0],["1999-07-13",14.7089,14.8431,14.4137,14.6552,491600.0],["1999-07-14",14.7358,15.8899,14.6955,15.796,608400.0],["1999-07-15",15.9168,15.9705,15.1786,15.4068,379600.0],["1999-07-16",15.5947,15.8094,15.1384,15.8094,414800.0],["1999-07-19",15.9704,16.9099,15.957,16.5878,1025200.0],["1999-07-20",16.2254,16.2389,14.87,15.1921,878400.0],["1999-07-21",15.2726,15.2726,12.9374,14.1721,2308800.0],["1999-07-22",14.1788,14.266,13.34,13.3669,691200.0],["1999-07-23",13.6487,13.6755,10.6828,11.1525,5526000.0],["1999-07-26",11.0585,12.0248,10.6828,11.3806,2412000.0],["1999-07-27",11.5417,11.8369,11.3806,11.5685,1871200.0],["1999-07-28",11.696,11.8369,11.4611,11.6222,532400.0],["1999-07-29",11.5081,12.2395,11.3001,11.7027,1636800.0],["1999-07-30",12.1456,12.3737,11.8101,12.3737,642000.0],["1999-08-02",12.2798,12.7495,12.2127,12.3335,1131600.0],["1999-08-03",12.3469,12.4408,11.4746,11.8638,1293600.0],["1999-08-04",11.7027,11.8369,11.3672,11.5417,513200.0],["1999-08-05",11.5954,12.1188,11.0585,12.1188,483600.0],["1999-08-06",12.0651,12.3603,11.8101,11.8503,274800.0],["1999-08-09",11.7698,11.9174,11.7027,11.7564,363600.0],["1999-08-10",11.5685,12.6287,11.5685,12.4543,679200.0],["1999-08-11",12.4274,12.5348,12.0248,12.4677,712800.0],["1999-08-12",12.4408,12.5214,12.2932,12.4677,534000.0],["1999-08-13",12.4274,13.2595,12.4006,13.0582,758000.0],["1999-08-16",13.0985,13.3937,12.9911,13.34,436400.0],["1999-08-17",13.4474,13.9574,13.34,13.9305,607200.0],["1999-08-18",13.9037,15.1652,13.7695,14.8163,923200.0],["1999-08-19",14.7626,15.031,14.0647,14.8163,644800.0],["1999-08-20",14.6015,15.4336,14.3868,15.2994,520400.0],["1999-08-23",15.541,15.6752,15.3263,15.4336,398400.0],["1999-08-24",15.3531,15.5947,14.6687,15.0847,277200.0],["1999-08-25",15.031,15.1921,14.5479,15.0847,420800.0],["1999-08-26",14.9908,15.0847,14.7089,14.7223,183600.0],["1999-08-27",14.7089,14.87,13.7426,13.7426,529200.0],["1999-08-30",13.9037,13.9037,13.0179,13.179,599200.0],["1999-08-31",13.0985,14.6284,13.0716,14.5881,2036400.0],["1999-09-01",14.5479,15.7289,14.521,15.702,1043200.0],["1999-09-02",15.6752,15.702,15.0847,15.3799,461200.0],["1999-09-03",15.7557,15.9436,15.1921,15.447,546000.0],["1999-09-07",15.4605,15.541,15.0042,15.3397,236400.0],["1999-09-08",14.9773,16.051,14.8834,15.7557,273200.0],["1999-09-09",16.0107,16.0241,15.6483,15.9436,408800.0],["1999-09-10",15.8631,16.8294,15.5678,15.9839,863200.0],["1999-09-13",16.1047,16.5341,15.3531,15.4739,419200.0],["1999-09-14",15.5276,15.7826,14.5479,15.4068,577200.0],["1999-09-15",15.3531,15.5678,14.7894,15.2726,696400.0],["1999-09-16",15.4068,16.0644,15.0847,15.9436,502400.0],["1999-09-17",15.9168,16.6952,15.843,16.5341,471600.0],["1999-09-20",16.561,16.561,15.2994,15.7826,884400.0],["1999-09-21",15.4605,15.7289,14.0647,14.2929,791200.0],["1999-09-22",14.8968,15.6215,14.6552,15.0579,598800.0],["1999-09-23",15.3263,15.4068,13.7963,13.9037,596400.0],["1999-09-24",13.7426,14.3868,13.3534,13.8768,1405600.0],["1999-09-27",14.3197,14.5747,13.9037,14.3868,978400.0],["1999-09-28",14.2795,14.6016,13.85,14.3868,609600.0],["1999-09-29",14.5613,14.87,14.4137,14.87,284000.0],["1999-09-30",14.6821,14.8968,14.6821,14.87,507200.0],["1999-10-01",14.6821,15.8631,14.5479,15.2457,383200.0],["1999-10-04",15.6752,16.1852,15.4605,15.8362,304800.0],["1999-10-05",15.9033,16.3999,15.4873,16.2657,510800.0],["1999-10-06",16.2657,16.4267,16.0778,16.3462,516000.0],["1999-10-07",16.1047,16.9904,16.1047,16.6415,663200.0],["1999-10-08",16.5341,16.5811,15.6752,16.1046,924400.0],["1999-10-11",16.051,16.5073,16.051,16.3462,255200.0],["1999-10-12",16.5677,16.9099,16.1047,16.1315,749600.0],["1999-10-13",15.9704,16.0912,14.4405,14.9773,566800.0],["1999-10-14",15.1652,16.2657,14.8834,16.1046,982800.0],["1999-10-15",15.0847,16.0778,14.9505,15.6752,332800.0],["1999-10-18",16.4267,18.9901,16.4267,17.2857,4159600.0],["1999-10-19",17.9567,18.0104,16.4804,16.8562,866400.0],["1999-10-20",17.0173,17.9299,16.8562,17.9299,605600.0],["1999-10-21",17.6078,18.4667,17.1246,18.0104,317200.0],["1999-10-22",18.1714,18.4667,17.9835,18.158,582400.0],["1999-10-25",18.1446,18.9498,17.6078,18.923,484400.0],["1999-10-26",21.0434,21.3521,20.3456,20.8555,2056800.0],["1999-10-27",21.4729,21.4729,20.0234,20.5334,627200.0],["1999-10-28",20.8824,21.4192,20.4529,21.3253,1474000.0],["1999-10-29",21.4527,22.0365,21.4192,21.8889,731200.0],["1999-11-01",21.6876,21.9157,20.936,21.2447,1019600.0],["1999-11-02",21.03,21.1776,20.7884,20.7884,386000.0],["1999-11-03",20.936,23.0833,20.936,23.0028,1047600.0],["1999-11-04",23.2981,23.6202,21.7413,22.4526,588400.0],["1999-11-05",22.7076,23.0297,21.795,22.0902,790800.0],["1999-11-08",21.4729,24.2107,21.3387,23.9423,827600.0],["1999-11-09",24.0228,24.0228,22.6136,23.4054,740800.0],["1999-11-10",23.2175,23.5396,22.9357,23.4591,215600.0],["1999-11-11",23.4591,23.9959,22.6539,22.9089,316800.0],["1999-11-12",22.9156,23.1907,22.0097,22.2781,252400.0],["1999-11-15",22.1439,24.5328,22.1439,24.3449,546400.0],["1999-11-16",24.8146,24.8146,22.7881,23.6336,1323200.0],["1999-11-17",23.6738,23.6738,22.1171,22.1171,550800.0],["1999-11-18",22.2244,23.1907,22.2244,22.5599,532400.0],["1999-11-19",22.7344,22.8552,21.8218,22.1305,658000.0],["1999-11-22",22.1305,22.2513,20.7213,20.9763,973200.0],["1999-11-23",20.8287,20.8287,17.6077,18.6814,1600600.0],["1999-11-24",19.4598,19.7014,18.7351,19.3256,1009800.0],["1999-11-26",20.1845,20.1845,19.1109,19.4598,225800.0],["1999-11-29",19.4329,19.5403,17.1246,17.1515,1167400.0],["1999-11-30",17.4736,17.9835,17.0709,17.1246,1019200.0],["1999-12-01",17.6078,19.4329,17.1783,19.3793,1108200.0],["1999-12-02",20.0234,21.446,19.755,21.446,1031800.0],["1999-12-03",21.5265,22.0097,21.1508,21.5534,1014800.0],["1999-12-06",21.4729,22.9223,19.755,22.5465,701000.0],["1999-12-07",23.137,23.137,21.0434,22.1171,383000.0],["1999-12-08",21.6876,22.2244,21.4192,21.8487,387600.0],["1999-12-09",21.4997,21.9292,19.5403,19.9161,684400.0],["1999-12-10",19.755,20.2919,19.1109,19.3256,634600.0],["1999-12-13",18.4935,19.433,17.2857,18.8424,969000.0],["1999-12-14",18.7082,19.0572,18.0372,18.4667,679600.0],["1999-12-15",18.1446,18.6277,17.3393,17.6346,1124800.0],["1999-12-16",17.9567,19.594,17.9298,18.9767,1074000.0],["1999-12-17",19.3793,19.594,18.413,18.7351,703400.0],["1999-12-20",18.4667,18.8961,18.1983,18.4667,461000.0],["1999-12-21",18.3325,19.1108,17.5004,18.6814,1699800.0],["1999-12-22",18.8424,20.4797,18.8424,20.2919,656000.0],["1999-12-23",20.7213,21.1508,19.8087,19.9966,468600.0],["1999-12-27",20.3992,20.4529,19.2719,19.7551,309800.0],["1999-12-28",19.7014,20.5871,19.7014,20.2113,438600.0],["1999-12-29",20.1308,20.1845,19.5403,19.9698,157200.0],["1999-12-30",19.4598,19.9698,19.1109,19.3524,416600.0],["1999-12-31",19.2719,20.8287,19.0572,20.5871,170400.0],["2000-01-03",20.7884,20.8018,18.7888,19.9429,453600.0],["2000-01-04",19.0572,20.1845,19.0572,19.5403,535800.0],["2000-01-05",19.7551,20.3456,19.5403,20.3456,611800.0],["2000-01-06",20.104,21.4729,19.5403,19.8087,668000.0],["2000-01-07",19.6477,21.0434,19.5403,21.0434,651800.0],["2000-01-10",21.0434,23.2981,20.5603,22.6539,809600.0],["2000-01-11",22.7612,25.9285,21.956,22.0634,843200.0],["2000-01-12",23.4591,24.1838,22.0097,23.3518,470000.0],["2000-01-13",23.9691,24.9085,23.0833,24.9085,378600.0],["2000-01-14",25.0427,27.0021,25.0427,26.4653,800600.0],["2000-01-18",26.3311,29.2031,26.3043,28.1831,792600.0],["2000-01-19",27.9684,28.3174,26.0359,27.1632,309000.0],["2000-01-20",27.445,28.9884,26.6264,26.7337,556400.0],["2000-01-21",26.358,26.358,20.1308,22.0902,6629000.0],["2000-01-24",21.6608,22.0634,18.8424,19.8624,1909000.0],["2000-01-25",20.5334,21.1239,19.3256,19.7819,1653200.0],["2000-01-26",19.4866,19.6477,17.7688,18.1714,3159800.0],["2000-01-27",18.158,19.0572,17.8762,17.9835,1382200.0],["2000-01-28",18.0372,18.3056,16.7757,17.5541,1276000.0],["2000-01-31",17.9299,17.9299,15.2726,15.702,1846000.0],["2000-02-01",15.8094,16.628,15.5141,16.1046,2245000.0],["2000-02-02",16.4267,16.7488,15.9973,16.4267,2740400.0],["2000-02-03",16.4939,17.0709,16.4804,17.0173,1692400.0],["2000-02-04",17.4467,19.1645,17.2857,17.6614,2669000.0],["2000-02-07",18.1983,18.413,17.393,18.0641,1287600.0],["2000-02-08",18.1714,20.775,18.1714,20.4529,2043600.0],["2000-02-09",19.8758,22.6002,19.755,20.3724,2197800.0],["2000-02-10",21.0971,21.6876,20.7213,21.6339,1025400.0],["2000-02-11",21.4997,22.3318,21.3655,21.3655,1191000.0],["2000-02-14",21.6608,21.795,21.2581,21.5266,823000.0],["2000-02-15",21.5266,21.5802,20.5603,20.8287,702400.0],["2000-02-16",20.8287,20.9629,19.9698,20.1845,974800.0],["2000-02-17",20.3992,20.822,19.9698,20.2785,361800.0],["2000-02-18",20.3992,20.3992,19.3256,19.6208,601200.0],["2000-02-22",19.4866,19.8624,18.1446,18.8693,910800.0],["2000-02-23",18.6277,20.2919,18.0372,19.4866,1067000.0],["2000-02-24",19.3256,20.936,19.3256,20.2382,872400.0],["2000-02-25",20.2919,22.3855,20.0771,20.3992,1550000.0],["2000-02-28",20.1845,20.2919,19.0035,19.2182,655200.0],["2000-02-29",19.0303,22.7612,18.6814,22.3049,1881800.0],["2000-03-01",22.2244,27.5121,22.2244,27.2638,2566800.0],["2000-03-02",27.3779,28.1831,24.4254,24.5864,1713000.0],["2000-03-03",24.9085,27.9147,24.6938,27.9147,1358000.0],["2000-03-06",27.5926,27.9147,26.4116,27.0827,532600.0],["2000-03-07",27.0021,27.2706,24.9085,25.9285,368600.0],["2000-03-08",25.9822,25.9822,24.8012,25.6601,505000.0],["2000-03-09",25.5527,27.0021,25.0159,26.519,292800.0],["2000-03-10",26.2506,27.0558,25.5527,25.5527,389800.0],["2000-03-13",25.2306,25.2306,23.4054,23.6738,477400.0],["2000-03-14",24.0496,24.157,21.2581,21.4729,858800.0],["2000-03-15",22.7612,22.7612,18.7888,18.923,623200.0],["2000-03-16",20.614,23.1907,19.7014,20.7482,932600.0],["2000-03-17",20.7213,21.9023,20.6676,21.5266,350600.0],["2000-03-20",21.9023,23.137,21.4192,21.4192,504600.0],["2000-03-21",21.4729,21.4729,20.7213,21.0434,486200.0],["2000-03-22",20.8555,21.2313,20.2382,20.936,1945600.0],["2000-03-23",20.775,21.3118,20.614,21.1508,1353400.0],["2000-03-24",12.9374,14.7089,12.4543,12.6958,19421400.0],["2000-03-27",12.6958,12.9374,11.2733,11.9711,7425400.0],["2000-03-28",12.0248,12.0785,11.1659,11.1927,3233600.0],["2000-03-29",11.4611,11.5953,10.1996,10.3607,3298400.0],["2000-03-30",10.2533,10.9512,9.4481,9.7702,2455800.0],["2000-03-31",10.2533,10.7901,9.797,10.7364,3898400.0],["2000-04-03",10.8975,11.0585,9.3944,9.4212,2911200.0],["2000-04-04",9.7031,9.7702,7.8376,9.2333,1935000.0],["2000-04-05",8.9918,9.3407,8.6428,9.0991,1886800.0],["2000-04-06",8.9381,8.9649,8.2671,8.4818,2725200.0],["2000-04-07",8.8039,9.3944,8.4281,9.2602,4162400.0],["2000-04-10",9.4481,10.4143,9.4481,9.6359,3938600.0],["2000-04-11",9.4481,9.5554,8.106,8.3207,2015600.0],["2000-04-12",8.5355,8.5623,7.6766,7.7302,1545000.0],["2000-04-13",7.8913,8.1597,7.4618,7.5423,1216800.0],["2000-04-14",7.3545,7.3545,6.4419,6.4687,2012800.0],["2000-04-17",6.3345,7.1397,6.3345,7.0592,1406800.0],["2000-04-18",7.9986,9.8775,7.9986,9.8775,4260000.0],["2000-04-19",10.1459,10.1996,8.9649,8.9649,1450400.0],["2000-04-20",9.4749,9.7702,9.0723,9.1797,941400.0],["2000-04-24",9.0454,9.126,8.0255,8.6428,2197200.0],["2000-04-25",8.9649,9.3944,8.777,8.8307,1211400.0],["2000-04-26",8.9649,9.7165,8.9112,9.0723,1111600.0],["2000-04-27",8.8307,9.8507,8.6965,9.4481,941600.0],["2000-04-28",9.5554,9.8238,9.0991,9.7702,771800.0],["2000-05-01",9.9312,11.1659,9.8775,11.1122,1729400.0],["2000-05-02",11.0854,11.998,10.7901,11.5953,1944600.0],["2000-05-03",11.5417,12.5616,11.0048,11.9443,1582400.0],["2000-05-04",12.2395,12.5616,11.9174,12.3201,1156400.0],["2000-05-05",12.3201,12.4543,11.8101,11.9174,533000.0],["2000-05-08",11.8369,11.8369,10.6828,10.7633,550600.0],["2000-05-09",10.7364,10.7633,9.5554,10.3875,1033200.0],["2000-05-10",10.0386,10.0922,9.3407,9.3407,609200.0],["2000-05-11",9.6091,9.8775,9.2333,9.8507,634000.0],["2000-05-12",10.1191,10.468,9.7702,9.8238,589800.0],["2000-05-15",9.9044,10.2801,9.2333,10.2801,489800.0],["2000-05-16",10.1459,11.1659,10.1459,11.1659,965800.0],["2000-05-17",10.8438,10.9243,10.6828,10.7901,864000.0],["2000-05-18",10.8438,10.9512,10.1459,10.1996,959000.0],["2000-05-19",10.1459,10.4949,9.9312,10.4143,483400.0],["2000-05-22",10.307,10.4143,8.8576,10.0922,633800.0],["2000-05-23",9.9312,10.1996,9.126,9.1797,439400.0],["2000-05-24",9.0186,9.1797,8.4885,9.1797,607200.0],["2000-05-25",9.4212,9.7165,8.5623,8.5892,771200.0],["2000-05-26",8.8039,9.1797,8.5355,8.5892,317200.0],["2000-05-30",8.9112,10.1996,8.6428,9.958,779000.0],["2000-05-31",9.7165,10.4143,9.6091,9.9849,398800.0],["2000-06-01",10.1459,10.9512,9.8775,10.7633,638800.0],["2000-06-02",11.1122,11.8101,11.1122,11.5417,706200.0],["2000-06-05",11.5953,11.5953,10.7364,11.3269,434200.0],["2000-06-06",11.1659,11.4343,10.7364,10.7364,347600.0],["2000-06-07",10.7901,11.3269,10.7901,11.2196,327400.0],["2000-06-08",11.3269,12.3469,11.1122,11.9174,784600.0],["2000-06-09",12.1322,12.8837,12.0516,12.7227,2495000.0],["2000-06-12",12.5885,12.669,12.0785,12.1859,971400.0],["2000-06-13",11.7564,11.7967,11.3538,11.5417,2677200.0],["2000-06-14",11.5148,11.5954,10.1996,10.6291,1621600.0],["2000-06-15",10.5754,10.9512,10.468,10.7364,1015800.0],["2000-06-16",10.723,10.9512,10.3875,10.4412,2361400.0],["2000-06-19",10.4143,10.6291,10.4143,10.468,955000.0],["2000-06-20",10.5754,10.7901,10.468,10.5485,1986800.0],["2000-06-21",10.6291,11.5417,10.5217,11.3806,960200.0],["2000-06-22",11.7564,13.2595,11.7296,13.2058,3055000.0],["2000-06-23",13.2058,13.2058,11.9174,11.998,1511400.0],["2000-06-26",12.5616,12.5616,11.5417,11.5685,1099200.0],["2000-06-27",11.7564,11.7564,10.1996,10.2801,1802200.0],["2000-06-28",10.2265,10.2265,9.7165,9.8238,2127200.0],["2000-06-29",9.8238,10.6828,9.6628,10.4143,1106800.0],["2000-06-30",10.3607,10.7096,10.0922,10.1191,753000.0],["2000-07-03",10.2801,10.4143,9.8775,10.3338,156000.0],["2000-07-05",10.307,10.4143,9.6091,9.6091,873800.0],["2000-07-06",9.6628,9.8775,9.287,9.6359,2158000.0],["2000-07-07",9.7165,10.3607,9.6628,10.0654,1095000.0],["2000-07-10",10.1459,10.7364,10.0922,10.2533,598800.0],["2000-07-11",10.1996,10.7096,10.1996,10.4143,568400.0],["2000-07-12",10.6291,11.1122,10.5217,11.0317,972200.0],["2000-07-13",11.1122,11.7832,11.0585,11.1927,2805800.0],["2000-07-14",11.1927,11.4343,10.0922,10.5217,841400.0],["2000-07-17",10.6559,11.3269,10.5754,11.2196,1346800.0],["2000-07-18",11.5417,11.5417,10.8438,10.8438,648000.0],["2000-07-19",10.8438,10.8975,9.5017,9.6359,851200.0],["2000-07-20",10.1459,10.4143,9.9312,10.2667,653800.0],["2000-07-21",9.8238,9.9849,8.9649,9.126,3823200.0],["2000-07-24",9.2333,9.3407,8.5892,8.9649,1376200.0],["2000-07-25",9.0723,9.4481,8.9649,9.3944,861200.0],["2000-07-26",9.2333,9.3407,8.5355,9.2602,1037600.0],["2000-07-27",8.6428,8.6428,7.7302,7.9181,2470200.0],["2000-07-28",8.0523,8.3207,7.4618,7.596,858000.0],["2000-07-31",7.8376,8.3744,7.7302,8.2939,1088000.0],["2000-08-01",8.2939,8.3744,7.8376,7.8913,687000.0],["2000-08-02",7.851,7.8644,7.4081,7.6765,1505800.0],["2000-08-03",7.596,7.596,6.8713,7.3545,1705800.0],["2000-08-04",7.5155,7.6229,7.3008,7.4887,731800.0],["2000-08-07",7.435,7.6497,7.2471,7.596,547200.0],["2000-08-08",7.7302,8.4818,7.596,8.2134,1480600.0],["2000-08-09",8.3073,8.5623,7.9986,8.106,1033000.0],["2000-08-10",7.6229,8.0523,7.5424,7.945,888600.0],["2000-08-11",8.0255,8.2134,7.8913,8.106,866400.0],["2000-08-14",8.2134,8.5891,7.945,8.2939,1108400.0],["2000-08-15",8.2134,8.3207,7.9986,8.0255,410600.0],["2000-08-16",8.106,8.5086,8.0255,8.1329,903800.0],["2000-08-17",8.0792,8.6428,8.0523,8.5892,712200.0],["2000-08-18",8.9918,9.8507,8.9112,9.0186,1846400.0],["2000-08-21",9.2333,9.3407,8.5355,9.0723,2268000.0],["2000-08-22",9.0589,9.0991,8.5355,8.616,682400.0],["2000-08-23",8.5355,9.2333,8.4281,9.1528,751800.0],["2000-08-24",9.0723,9.1797,8.4281,8.5892,1257000.0],["2000-08-25",8.6428,8.8039,8.2939,8.7502,656000.0],["2000-08-28",8.616,8.7502,8.106,8.106,1634000.0],["2000-08-29",8.2,8.2671,7.5155,7.5155,1528200.0],["2000-08-30",7.6766,7.7571,6.8176,7.3276,3793600.0],["2000-08-31",7.3276,7.435,7.086,7.3008,1791400.0],["2000-09-01",7.3276,7.7302,7.3008,7.7302,1433200.0],["2000-09-05",7.6766,7.7302,7.086,7.1397,1531400.0],["2000-09-06",7.2874,7.3008,6.764,6.925,1258200.0],["2000-09-07",7.0055,7.0324,6.7103,6.8982,971400.0],["2000-09-08",6.764,6.8713,6.5761,6.5761,565800.0],["2000-09-11",6.6029,6.6297,6.0124,6.4687,1019400.0],["2000-09-12",6.5224,6.8713,6.2271,6.3882,979600.0],["2000-09-13",6.3345,6.6566,6.2271,6.3077,652000.0],["2000-09-14",6.4419,6.6834,6.3077,6.5224,525800.0],["2000-09-15",6.3345,6.5492,6.1198,6.1466,1078600.0],["2000-09-18",6.3345,6.3882,6.0661,6.1734,702600.0],["2000-09-19",6.2271,7.086,6.1734,7.086,742200.0],["2000-09-20",6.8713,6.8982,6.3882,6.5492,593000.0],["2000-09-21",6.6029,6.6566,6.3345,6.3345,595000.0],["2000-09-22",6.0392,6.3882,5.7708,6.3882,1114800.0],["2000-09-25",6.6566,6.8713,6.1198,6.1198,961200.0],["2000-09-26",6.1466,6.2808,5.4756,5.4756,1480400.0],["2000-09-27",5.6366,5.8514,5.2072,5.6635,1521000.0],["2000-09-28",5.744,6.4419,5.5293,6.4419,1278800.0],["2000-09-29",6.1735,6.3882,5.9587,5.9856,933600.0],["2000-10-02",5.9721,6.2808,5.4756,5.4756,1272200.0],["2000-10-03",5.6501,6.0929,5.5829,5.5829,761600.0],["2000-10-04",5.6903,6.415,5.5829,6.415,477200.0],["2000-10-05",6.254,6.2808,6.0124,6.0661,462200.0],["2000-10-06",6.0527,6.0661,5.7977,5.9587,824800.0],["2000-10-09",5.9319,6.0661,5.5829,5.9319,405000.0],["2000-10-10",6.0124,6.0124,5.3145,5.3414,859200.0],["2000-10-11",5.2877,5.6903,5.2072,5.5829,570800.0],["2000-10-12",5.5829,5.7172,5.0998,5.1803,589000.0],["2000-10-13",5.2609,5.6098,5.0998,5.1803,682200.0],["2000-10-16",5.2474,5.2609,4.7777,4.8046,1271000.0],["2000-10-17",4.0329,4.5093,3.9188,4.3483,4692600.0],["2000-10-18",4.3483,5.5829,4.1872,4.9924,2208400.0],["2000-10-19",5.1669,5.3145,5.0461,5.1266,1661000.0],["2000-10-20",5.0998,5.4487,4.9388,5.2609,1367400.0],["2000-10-23",5.1535,5.744,5.073,5.234,1085200.0],["2000-10-24",5.2407,5.3145,4.9388,4.9656,615400.0],["2000-10-25",4.9388,4.9656,4.4019,4.5093,887200.0],["2000-10-26",4.5361,4.5898,4.4019,4.5898,1312400.0],["2000-10-27",4.6569,4.724,4.5093,4.6703,585800.0],["2000-10-30",4.5697,5.5829,4.563,5.2609,1144200.0],["2000-10-31",5.3414,5.7977,5.3145,5.7708,2335600.0],["2000-11-01",5.8245,5.8782,5.5829,5.6098,208000.0],["2000-11-02",5.6366,6.5492,5.5829,6.4687,2849800.0],["2000-11-03",6.3613,7.5423,6.3345,7.3813,3514400.0],["2000-11-06",7.5021,7.5155,6.7103,7.1934,1009200.0],["2000-11-07",7.0592,7.1934,6.6566,6.8713,843000.0],["2000-11-08",6.972,6.9787,6.1466,6.1734,402200.0],["2000-11-09",6.1466,6.9787,6.1198,6.7908,626400.0],["2000-11-10",6.8713,6.8713,6.0661,6.1734,623800.0],["2000-11-13",6.1869,6.6566,6.1198,6.3077,495800.0],["2000-11-14",6.5358,7.086,6.3077,7.086,1147200.0],["2000-11-15",7.0726,7.2471,6.6566,6.925,497800.0],["2000-11-16",6.925,7.1397,6.4955,6.5761,515600.0],["2000-11-17",6.6029,6.764,6.4955,6.5492,322000.0],["2000-11-20",6.4553,6.5761,6.1198,6.1734,348800.0],["2000-11-21",6.2271,6.2271,5.905,5.9319,404200.0],["2000-11-22",5.7977,5.9185,5.6366,5.6903,408800.0],["2000-11-24",5.7373,6.0392,5.6903,6.0124,107600.0],["2000-11-27",5.9856,6.3882,5.6366,5.6366,1069400.0],["2000-11-28",5.6903,5.6903,5.1266,5.1266,609000.0],["2000-11-29",5.1266,5.3145,5.0998,5.1535,345200.0],["2000-11-30",5.0461,5.234,4.8851,5.2072,1171800.0],["2000-12-01",5.3011,5.5829,5.0461,5.0864,485800.0],["2000-12-04",5.1669,5.1803,4.6972,4.8851,382600.0],["2000-12-05",4.8851,6.0124,4.8851,5.9856,733400.0],["2000-12-06",5.7843,5.9319,5.1736,5.3951,582000.0],["2000-12-07",5.3816,5.4756,5.0461,5.3414,283200.0],["2000-12-08",5.4756,6.9787,5.2609,6.764,2212400.0],["2000-12-11",6.67,7.1397,6.3613,6.6029,737600.0],["2000-12-12",6.5358,6.6834,6.1735,6.6566,721400.0],["2000-12-13",6.5559,6.6297,6.1734,6.2003,306800.0],["2000-12-14",6.2003,6.3345,5.7708,5.7977,327000.0],["2000-12-15",5.8983,5.905,5.2609,5.5293,445000.0],["2000-12-18",5.3951,5.5024,4.4019,4.4019,1482000.0],["2000-12-19",4.6032,4.8314,4.0798,4.1604,1764400.0],["2000-12-20",4.1604,4.2946,3.8651,4.1335,764200.0],["2000-12-21",3.9591,4.1335,3.8651,4.0127,651000.0],["2000-12-22",3.9456,4.3214,3.8651,4.1335,861200.0],["2000-12-26",3.9792,4.3483,3.9725,4.214,594400.0],["2000-12-27",4.1469,4.563,4.1335,4.2812,792400.0],["2000-12-28",4.2543,4.6972,4.2409,4.6703,1579600.0],["2000-12-29",4.563,5.3414,4.5093,4.9388,1179000.0],["2001-01-02",4.8717,4.9388,4.4019,4.4019,679200.0],["2001-01-03",4.3885,5.6366,4.3483,5.5024,796200.0],["2001-01-04",5.5293,5.5829,5.0461,5.1535,396400.0],["2001-01-05",5.0461,5.234,4.8851,4.8851,375200.0],["2001-01-08",5.0998,5.234,4.8314,5.2072,285200.0],["2001-01-09",5.0998,5.1199,4.8582,5.0193,177000.0],["2001-01-10",4.9522,5.2609,4.8851,5.0461,352400.0],["2001-01-11",5.0461,5.7172,5.0327,5.5829,434000.0],["2001-01-12",5.9587,6.4955,5.7708,6.3613,1797200.0],["2001-01-16",6.415,6.7371,6.2808,6.5492,1174600.0],["2001-01-17",6.67,6.9518,6.4687,6.5761,848600.0],["2001-01-18",6.5761,6.764,6.4419,6.4419,925600.0],["2001-01-19",6.5224,6.8982,6.4955,6.8176,1788000.0],["2001-01-22",6.8176,7.086,6.764,7.0055,518400.0],["2001-01-23",6.8713,7.3276,6.7908,7.1129,761800.0],["2001-01-24",7.5423,9.2065,7.5155,8.5892,4757600.0],["2001-01-25",8.7099,8.8576,8.4281,8.6428,941600.0],["2001-01-26",8.5489,8.8039,7.8779,8.4013,1035200.0],["2001-01-29",8.3476,9.1797,8.3476,8.9918,1307200.0],["2001-01-30",8.9783,9.9312,8.9783,9.9044,2163000.0],["2001-01-31",9.9178,10.307,9.5017,9.5554,675600.0],["2001-02-01",9.4682,9.636,9.2333,9.2333,1399400.0],["2001-02-02",9.287,9.4481,8.616,8.6965,671000.0],["2001-02-05",8.5959,9.287,8.3207,9.2333,1275000.0],["2001-02-06",9.1797,9.8507,9.0186,9.5554,804200.0],["2001-02-07",9.3407,9.8775,8.8576,9.8507,1098600.0],["2001-02-08",9.7031,9.7702,8.4818,8.6428,614400.0],["2001-02-09",8.7636,8.8039,8.1597,8.2134,326800.0],["2001-02-12",8.2268,8.5891,7.9718,8.3744,372200.0],["2001-02-13",8.5623,9.0723,8.3744,8.4281,269800.0],["2001-02-14",8.4013,8.8039,8.2402,8.6697,169000.0],["2001-02-15",8.7972,9.5823,8.7972,9.3139,679400.0],["2001-02-16",8.9515,8.9649,8.2671,8.5892,195200.0],["2001-02-20",8.6831,8.9918,7.8913,7.945,601600.0],["2001-02-21",7.4618,8.3744,7.4081,7.9181,915200.0],["2001-02-22",7.945,8.2134,7.5692,7.7302,610200.0],["2001-02-23",7.6229,7.7302,7.0324,7.4081,1148200.0],["2001-02-26",7.5155,8.0523,7.3545,7.7839,410200.0],["2001-02-27",7.7034,8.106,7.5692,7.7302,423000.0],["2001-02-28",7.7034,7.7034,6.0124,6.7908,1974200.0],["2001-03-01",6.8176,6.8445,6.2271,6.5358,1147200.0],["2001-03-02",6.4419,7.3545,6.4419,7.086,1099200.0],["2001-03-05",7.1532,7.4081,7.086,7.2471,369800.0],["2001-03-06",7.5289,7.8376,7.1934,7.3008,498000.0],["2001-03-07",7.3008,7.8108,7.1934,7.4618,299000.0],["2001-03-08",7.3276,7.8376,7.3008,7.5155,688600.0],["2001-03-09",7.4081,7.5155,6.8713,7.435,639400.0],["2001-03-12",7.4148,7.4148,6.9787,7.0324,394000.0],["2001-03-13",7.1934,7.1934,6.8982,7.086,225600.0],["2001-03-14",6.8982,7.6766,6.8982,7.086,777600.0],["2001-03-15",7.2471,7.4081,6.8982,6.9518,180600.0],["2001-03-16",7.0324,7.1129,6.7103,6.7371,229400.0],["2001-03-19",6.7237,7.1666,6.6298,6.8445,247400.0],["2001-03-20",6.764,7.1397,6.764,6.764,403800.0],["2001-03-21",6.7505,6.9787,6.415,6.7908,407200.0],["2001-03-22",7.4887,7.6229,7.1397,7.482,5743200.0],["2001-03-23",7.5423,7.945,7.4081,7.6765,3438200.0],["2001-03-26",7.8913,8.5086,7.7302,7.7839,1634600.0],["2001-03-27",7.6229,8.0523,7.4618,7.8644,478200.0],["2001-03-28",7.8376,7.8913,7.3276,7.435,205600.0],["2001-03-29",7.5222,7.5423,6.925,7.1397,315400.0],["2001-03-30",7.0995,7.4618,6.8445,7.4081,324400.0],["2001-04-02",7.3813,7.3813,6.3345,6.6566,591400.0],["2001-04-03",6.6029,6.6029,5.9856,6.0124,473200.0],["2001-04-04",5.9185,6.1734,5.5829,5.6635,616200.0],["2001-04-05",5.8514,6.8176,5.7977,6.6297,391600.0],["2001-04-06",6.5626,6.6566,5.9587,6.6029,389000.0],["2001-04-09",6.4633,6.4633,6.0468,6.2271,378200.0],["2001-04-10",6.24,7.2063,6.24,6.8713,243000.0],["2001-04-11",6.9787,7.8591,6.9787,7.7947,1657600.0],["2001-04-12",7.6186,7.7302,7.1934,7.6443,1416800.0],["2001-04-16",7.6014,7.6229,7.1204,7.494,307200.0],["2001-04-17",7.3437,7.7517,6.9529,7.4425,297000.0],["2001-04-18",7.4296,8.7395,7.4296,8.5763,1129400.0],["2001-04-19",8.5548,9.9634,8.4388,9.7873,1565400.0],["2001-04-20",9.7014,9.7057,8.9628,9.0401,783200.0],["2001-04-23",9.0315,9.0315,8.2971,8.5548,368200.0],["2001-04-24",8.5033,8.6965,8.5033,8.6493,754600.0],["2001-04-25",8.6493,8.9112,8.4904,8.6965,480000.0],["2001-04-26",7.3223,8.3959,7.3008,8.0094,1853800.0],["2001-04-27",8.1983,8.4002,7.8161,8.1769,534800.0],["2001-04-30",7.9879,8.1898,7.61,8.0137,784000.0],["2001-05-01",7.9664,8.1597,7.7302,8.1167,314600.0],["2001-05-02",8.0523,8.5247,8.0523,8.4603,705800.0],["2001-05-03",8.3358,8.718,7.6272,8.6965,355600.0],["2001-05-04",8.675,8.675,8.0523,8.2885,174200.0],["2001-05-07",7.902,8.3315,7.8161,8.0953,117600.0],["2001-05-08",8.0309,8.4818,8.0309,8.4474,213800.0],["2001-05-09",8.2198,8.2198,7.6916,7.7431,122000.0],["2001-05-10",8.0266,8.121,7.6229,7.7002,114000.0],["2001-05-11",7.6486,7.7345,7.3094,7.3437,246000.0],["2001-05-14",7.3652,7.3652,6.9701,7.1505,129600.0],["2001-05-15",7.1934,7.2535,6.8713,7.2278,249200.0],["2001-05-16",7.1934,7.3953,7.0002,7.3008,317600.0],["2001-05-17",7.1247,7.945,7.1247,7.9235,580400.0],["2001-05-18",7.945,8.0523,7.6186,8.0351,337800.0],["2001-05-21",7.9149,8.4818,7.7689,8.0738,291000.0],["2001-05-22",8.0695,8.0695,7.7131,7.7131,171400.0],["2001-05-23",7.7088,7.7088,7.1719,7.1762,309600.0],["2001-05-24",7.2149,7.3008,6.9143,6.9572,449400.0],["2001-05-25",7.0002,7.0002,6.8713,6.8713,456800.0],["2001-05-29",6.8928,6.9143,6.386,6.386,521400.0],["2001-05-30",6.3817,6.3903,5.3682,5.4326,1245400.0],["2001-05-31",5.4584,5.5744,5.0332,5.1964,2255600.0],["2001-06-01",5.3038,5.6173,5.1535,5.5314,2502000.0],["2001-06-04",5.5915,5.7547,5.4971,5.6259,899400.0],["2001-06-05",5.6388,5.8406,5.54,5.6989,601400.0],["2001-06-06",5.7676,6.2271,5.6688,6.0983,754200.0],["2001-06-07",6.1026,6.5406,6.0983,6.4633,842600.0],["2001-06-08",6.5235,6.5278,6.1756,6.2271,194000.0],["2001-06-11",6.2057,6.3774,5.9909,6.1198,161600.0],["2001-06-12",6.094,6.094,5.7762,6.0339,446000.0],["2001-06-13",5.8836,6.2701,5.8836,5.9351,159000.0],["2001-06-14",5.905,5.905,5.5829,5.5915,145400.0],["2001-06-15",5.686,5.7504,5.4112,5.7118,298000.0],["2001-06-18",5.7547,5.7977,5.3639,5.4799,197400.0],["2001-06-19",5.5443,5.7977,5.3253,5.3296,224400.0],["2001-06-20",5.3768,5.6688,5.1964,5.6474,331600.0],["2001-06-21",5.6645,5.7376,5.4799,5.5443,215800.0],["2001-06-22",5.5443,5.6044,5.4971,5.6001,238200.0],["2001-06-25",5.5185,5.6474,5.4971,5.54,255000.0],["2001-06-26",5.4842,5.9265,5.4799,5.7118,227800.0],["2001-06-27",5.7118,6.6136,5.7118,6.6136,433600.0],["2001-06-28",6.6308,7.0002,6.532,6.9959,669200.0],["2001-06-29",7.0002,7.0775,6.4419,6.6995,431600.0],["2001-07-02",6.7511,6.9572,6.6995,6.7811,266800.0],["2001-07-03",6.8026,6.8713,6.6566,6.6995,110800.0],["2001-07-05",6.7081,6.7081,6.4633,6.5965,142400.0],["2001-07-06",6.356,6.7339,6.3345,6.7339,214200.0],["2001-07-09",6.721,6.8713,6.3345,6.6351,254000.0],["2001-07-10",6.4419,6.9787,6.3345,6.8713,450000.0],["2001-07-11",6.7339,7.3008,6.648,7.056,617400.0],["2001-07-12",7.1977,7.464,7.1719,7.3437,462600.0],["2001-07-13",7.3781,7.421,7.2793,7.3008,338200.0],["2001-07-16",7.3265,7.3308,7.1376,7.1719,117400.0],["2001-07-17",7.2106,7.2149,6.9787,7.2149,140400.0],["2001-07-18",6.9229,7.086,6.5922,6.721,343600.0],["2001-07-19",6.764,7.4081,6.7425,7.3008,591200.0],["2001-07-20",7.6658,8.5033,7.4554,8.4904,2926200.0],["2001-07-23",8.4732,8.675,8.4345,8.6493,1355000.0],["2001-07-24",8.4603,8.6106,7.8419,8.0094,814600.0],["2001-07-25",8.048,8.5677,7.902,8.5247,1282000.0],["2001-07-26",8.4904,8.7609,8.3959,8.675,1652000.0],["2001-07-27",8.6536,9.7616,8.5891,9.5425,1490600.0],["2001-07-30",9.5168,9.8346,9.2162,9.2978,1443000.0],["2001-07-31",9.4137,9.6198,9.2892,9.2978,478000.0],["2001-08-01",9.3965,11.2303,9.3965,10.7364,3983800.0],["2001-08-02",10.7407,11.153,10.6291,11.0414,2922000.0],["2001-08-03",10.6291,10.934,10.4831,10.934,845400.0],["2001-08-06",10.6119,10.672,10.1739,10.1781,2204400.0],["2001-08-07",10.4444,10.4573,9.8002,9.8732,1605200.0],["2001-08-08",9.8389,10.307,9.6843,9.6843,1150400.0],["2001-08-09",9.6714,9.9076,9.5984,9.6585,873800.0],["2001-08-10",9.6413,9.8131,9.534,9.6628,779400.0],["2001-08-13",9.9076,10.3285,9.8303,10.2211,1062200.0],["2001-08-14",10.453,10.4573,9.8088,10.2211,784000.0],["2001-08-15",10.1696,10.307,9.4481,9.6843,501200.0],["2001-08-16",9.7057,9.8561,9.0573,9.7787,452000.0],["2001-08-17",9.534,9.6585,9.1131,9.3407,332000.0],["2001-08-20",9.2935,9.6843,9.2333,9.5511,358000.0],["2001-08-21",9.5554,9.6971,9.0615,9.1904,386200.0],["2001-08-22",9.2978,9.899,9.2634,9.8389,228000.0],["2001-08-23",9.8775,9.899,9.1775,9.3665,443800.0],["2001-08-24",9.2763,9.9634,9.1045,9.8904,524800.0],["2001-08-27",9.7057,10.0922,9.6843,9.9591,565000.0],["2001-08-28",9.9376,10.2383,9.8131,9.9677,1518400.0],["2001-08-29",10.0107,10.1137,9.6241,10.1008,1178600.0],["2001-08-30",9.8346,9.9849,9.7487,9.8775,560200.0],["2001-08-31",9.8346,10.2683,9.8346,10.1738,1676000.0],["2001-09-04",10.1137,10.1781,9.5554,9.5898,1176400.0],["2001-09-05",9.534,9.534,8.748,8.8855,2027800.0],["2001-09-06",8.791,8.8254,8.4174,8.5892,531400.0],["2001-09-07",8.4431,8.9542,8.4174,8.6579,278400.0],["2001-09-10",8.5806,8.8468,8.2499,8.2971,358800.0],["2001-09-17",8.2456,8.2499,7.5155,7.683,444800.0],["2001-09-18",7.6229,7.7947,6.9529,7.0002,473200.0],["2001-09-19",6.94,7.2793,6.5836,6.9873,911800.0],["2001-09-20",6.9701,7.4468,6.8498,7.2621,778000.0],["2001-09-21",6.8541,8.0652,6.721,8.0094,868400.0],["2001-09-24",8.0051,8.5934,7.7818,8.4775,1692200.0],["2001-09-25",8.5118,9.1904,8.4345,9.1904,1646200.0],["2001-09-26",9.1904,9.2119,8.0309,8.2026,1738400.0],["2001-09-27",8.0094,8.2112,7.7302,7.9879,3267600.0],["2001-09-28",8.0867,8.353,7.6873,7.8247,1697600.0],["2001-10-01",7.7646,7.7818,7.0646,7.1204,1158400.0],["2001-10-02",7.086,7.4597,7.0431,7.3051,1348200.0],["2001-10-03",7.2965,8.2885,7.0345,8.1597,2209200.0],["2001-10-04",8.1554,8.7309,7.902,8.3701,1306000.0],["2001-10-05",8.4517,8.456,7.7603,8.1769,242000.0],["2001-10-08",7.7775,8.4818,7.7732,8.1167,315000.0],["2001-10-09",8.0695,8.1812,7.6486,7.7302,411200.0],["2001-10-10",7.8419,8.048,7.7732,7.9879,436400.0],["2001-10-11",7.9578,9.3235,7.9578,8.4088,1884600.0],["2001-10-12",8.4818,8.7953,8.0738,8.6793,1417800.0],["2001-10-15",8.6965,8.8039,8.3744,8.7609,945200.0],["2001-10-16",8.7824,9.4996,8.7824,9.3622,1503600.0],["2001-10-17",9.5554,10.1953,9.0186,9.2462,1679800.0],["2001-10-18",9.2763,9.6198,8.8941,9.0487,1364400.0],["2001-10-19",9.1818,9.9291,8.8554,9.9162,870200.0],["2001-10-22",9.8818,10.715,9.7401,10.6291,2774200.0],["2001-10-23",10.7321,10.9039,9.4695,10.3113,1470400.0],["2001-10-24",9.8775,9.8775,9.2505,9.7272,1638200.0],["2001-10-25",9.5984,10.8009,9.2333,10.6119,1110200.0],["2001-10-26",10.526,10.9512,10.2082,10.3156,1683400.0],["2001-10-29",10.307,10.4573,9.6671,9.856,667000.0],["2001-10-30",9.856,9.8646,9.4051,9.6027,914400.0],["2001-10-31",9.8775,10.0364,9.6027,9.8818,736800.0],["2001-11-01",9.9849,10.4573,9.8775,10.4573,446400.0],["2001-11-02",10.4143,10.5475,10.264,10.2855,713600.0],["2001-11-05",10.0922,10.453,9.8174,10.1867,743400.0],["2001-11-06",10.0922,10.6076,9.753,10.5002,569000.0],["2001-11-07",10.3456,10.6591,10.0965,10.4315,776200.0],["2001-11-08",10.3327,11.4837,10.3327,11.1874,2203000.0],["2001-11-09",11.5095,11.5138,10.642,11.0156,1372400.0],["2001-11-12",10.8223,11.3377,10.0708,10.9855,712000.0],["2001-11-13",11.2088,12.231,11.2045,11.6383,1510600.0],["2001-11-14",11.7671,11.9389,11.2346,11.2904,1141400.0],["2001-11-15",11.3162,11.3377,11.1015,11.1616,565000.0],["2001-11-16",11.226,11.2475,10.6505,10.9254,440000.0],["2001-11-19",10.7708,11.0542,10.3843,10.4143,849800.0],["2001-11-20",10.3886,10.3886,9.7014,9.7787,1847000.0],["2001-11-21",9.6714,9.9291,9.6499,9.7916,783800.0],["2001-11-23",9.899,9.9334,9.6628,9.8775,304600.0],["2001-11-26",9.8346,10.3285,9.8346,10.1352,700800.0],["2001-11-27",10.1266,10.1567,9.7315,9.9634,1267000.0],["2001-11-28",9.9978,10.0064,9.6585,9.6585,333600.0],["2001-11-29",9.6241,9.8303,9.4051,9.6241,1288800.0],["2001-11-30",9.4738,9.826,9.3536,9.7487,1030400.0],["2001-12-03",9.7057,9.856,9.491,9.5769,565400.0],["2001-12-04",9.6198,10.1653,9.607,10.1008,1365400.0],["2001-12-05",10.2426,11.7628,10.1781,11.5095,1855200.0],["2001-12-06",11.4193,11.5352,11.1144,11.2733,436400.0],["2001-12-07",11.196,11.2088,10.8867,11.1015,380400.0],["2001-12-10",10.7665,11.3806,10.7665,10.8653,1136200.0],["2001-12-11",10.9984,11.08,10.672,10.8867,812600.0],["2001-12-12",10.5475,10.9082,10.4874,10.5604,1036400.0],["2001-12-13",10.5475,10.599,10.0923,10.2469,593200.0],["2001-12-14",10.307,10.3671,9.8432,9.899,1011400.0],["2001-12-17",9.9419,10.161,9.8904,10.1223,502800.0],["2001-12-18",10.088,10.7579,10.0321,10.6505,436400.0],["2001-12-19",10.4616,10.4616,9.8346,9.9033,939600.0],["2001-12-20",9.9849,10.1266,8.8726,9.1646,798600.0],["2001-12-21",9.3192,9.6843,9.2591,9.637,681000.0],["2001-12-24",9.6456,9.6456,9.3407,9.5125,90800.0],["2001-12-26",9.5297,9.8432,9.2033,9.3622,195000.0],["2001-12-27",9.2333,10.0235,9.2333,9.6757,776400.0],["2001-12-28",9.8346,9.9419,9.6929,9.7487,1379000.0],["2001-12-31",9.6671,10.1996,9.6671,9.8088,774600.0],["2002-01-02",9.6757,10.0922,9.6671,10.0922,631400.0],["2002-01-03",10.0107,10.7794,9.9634,10.715,486400.0],["2002-01-04",10.8009,10.8223,10.3542,10.6291,471200.0],["2002-01-07",10.5217,10.7622,9.8646,10.0407,814000.0],["2002-01-08",9.9849,9.9849,9.6241,9.9033,1185200.0],["2002-01-09",9.8732,10.4272,9.8732,9.9634,628200.0],["2002-01-10",9.9376,9.9376,9.5125,9.6198,444400.0],["2002-01-11",9.4438,9.4953,9.1303,9.1346,726600.0],["2002-01-14",9.1088,9.4137,8.98,9.1174,1090800.0],["2002-01-15",9.2333,9.2548,8.7008,8.8468,550200.0],["2002-01-16",8.8468,8.9241,8.5033,8.5763,512600.0],["2002-01-17",8.7137,8.9241,7.8591,8.1382,1637000.0],["2002-01-18",8.0996,8.1082,7.421,7.537,1962000.0],["2002-01-22",7.6229,7.64,7.2535,7.4382,941600.0],["2002-01-23",7.4167,7.6229,7.1977,7.5155,1329600.0],["2002-01-24",7.6443,8.0738,7.1848,7.5155,3151400.0],["2002-01-25",7.3996,7.945,7.3953,7.4554,2487000.0],["2002-01-28",7.4726,7.6272,7.2965,7.3008,592800.0],["2002-01-29",7.464,7.5155,7.1161,7.1419,642000.0],["2002-01-30",7.1934,7.5155,6.983,7.5155,1103000.0],["2002-01-31",7.4769,7.8591,7.4296,7.7732,1125600.0],["2002-02-01",7.6572,8.121,7.64,7.7732,688000.0],["2002-02-04",7.7302,7.9364,7.3094,7.5112,754400.0],["2002-02-05",7.348,7.5155,7.3008,7.4081,606000.0],["2002-02-06",7.4468,7.5155,7.2879,7.2922,563200.0],["2002-02-07",7.3008,7.4726,7.129,7.4124,481600.0],["2002-02-08",7.3265,7.5155,7.2578,7.4511,471800.0],["2002-02-11",7.4124,7.7603,7.4081,7.7302,683400.0],["2002-02-12",7.7302,7.945,7.5584,7.8032,909400.0],["2002-02-13",7.8848,8.0351,7.8032,8.0137,674600.0],["2002-02-14",8.0094,8.1812,7.5542,7.6057,480000.0],["2002-02-15",7.6959,7.6959,7.4253,7.494,418000.0],["2002-02-19",7.5112,7.5155,6.8155,6.8498,1698000.0],["2002-02-20",6.8928,6.9787,6.5235,6.721,1605000.0],["2002-02-21",6.6995,6.7425,6.0124,6.3646,834200.0],["2002-02-22",6.4419,6.7554,6.3989,6.6523,1061200.0],["2002-02-25",6.6566,7.1634,6.6523,7.0603,802200.0],["2002-02-26",7.1676,7.2836,6.721,7.0689,1085400.0],["2002-02-27",7.129,7.3137,6.9357,6.9357,293400.0],["2002-02-28",7.0087,7.0087,6.5922,6.7597,438000.0],["2002-03-01",6.7983,7.1333,6.7296,7.0946,705800.0],["2002-03-04",7.1376,7.945,7.0903,7.7174,1976400.0],["2002-03-05",7.7088,8.2198,7.7088,8.1296,1063400.0],["2002-03-06",8.1468,8.1597,7.7431,8.1339,661800.0],["2002-03-07",8.194,8.5247,7.9578,8.0137,472200.0],["2002-03-08",8.0523,8.5634,8.0523,8.5247,312800.0],["2002-03-11",8.5204,8.6879,8.2241,8.4517,364800.0],["2002-03-12",8.3272,8.4818,7.9664,8.2026,395400.0],["2002-03-13",8.1683,8.1683,7.7603,7.7904,347000.0],["2002-03-14",7.7732,8.0394,7.7517,7.902,375400.0],["2002-03-15",7.8419,8.2241,7.7302,8.2241,333400.0],["2002-03-18",8.2456,8.5033,8.237,8.3529,380600.0],["2002-03-19",8.4818,8.5247,8.2585,8.3744,374000.0],["2002-03-20",8.1983,8.2885,8.0352,8.0566,492600.0],["2002-03-21",8.1039,8.5033,7.9535,8.4646,573000.0],["2002-03-22",8.4775,8.5076,8.0566,8.0609,358800.0],["2002-03-25",8.0523,8.121,7.945,8.0137,410400.0],["2002-03-26",8.0566,8.1554,7.8161,7.8848,588000.0],["2002-03-27",7.8763,8.1382,7.7517,8.1382,597600.0],["2002-03-28",8.0609,8.3529,7.9965,8.1812,455000.0],["2002-04-01",8.0996,8.2799,7.6057,8.2112,560000.0],["2002-04-02",8.1597,8.1726,7.9578,8.1296,259800.0],["2002-04-03",8.1039,8.1167,7.9707,7.9879,237200.0],["2002-04-04",8.0051,8.1597,7.9364,8.0223,282800.0],["2002-04-05",8.048,8.048,7.7431,7.7517,193600.0],["2002-04-08",7.7388,7.7388,7.537,7.5585,314200.0],["2002-04-09",7.6744,7.6787,7.3008,7.4425,370000.0],["2002-04-10",7.3953,7.6529,7.275,7.6229,339600.0],["2002-04-11",7.5928,7.5928,7.1719,7.2278,346200.0],["2002-04-12",7.2407,7.7302,7.2149,7.6959,540400.0],["2002-04-15",7.7603,7.9235,7.4897,7.8333,489800.0],["2002-04-16",7.9321,8.6965,7.8591,8.6665,709000.0],["2002-04-17",8.8425,8.8468,8.4174,8.5161,647400.0],["2002-04-18",8.5076,8.5118,8.2499,8.426,392200.0],["2002-04-19",8.4732,8.5119,8.237,8.2456,166000.0],["2002-04-22",8.2112,8.2155,7.9364,7.9493,294200.0],["2002-04-23",7.9664,8.1382,7.8376,7.8934,296200.0],["2002-04-24",7.8934,8.0394,7.6229,7.6358,265200.0],["2002-04-25",7.6529,7.9192,7.5713,7.8591,178600.0],["2002-04-26",8.0566,8.864,8.0523,8.4303,949600.0],["2002-04-29",8.2713,8.7395,8.2671,8.3701,492200.0],["2002-04-30",8.4388,9.2333,8.4388,9.083,1021400.0],["2002-05-01",9.0229,9.491,8.8039,9.3836,1073800.0],["2002-05-02",9.4309,9.491,9.053,9.1045,481200.0],["2002-05-03",9.1517,9.1517,8.6965,8.8253,575400.0],["2002-05-06",9.0787,9.1088,8.3315,8.3358,680200.0],["2002-05-07",8.4303,8.675,8.1382,8.4002,311800.0],["2002-05-08",8.6793,9.3192,8.675,9.1904,680800.0],["2002-05-09",9.1045,9.2892,8.9112,8.9628,680200.0],["2002-05-10",9.0401,9.1474,8.383,8.675,373600.0],["2002-05-13",8.7566,9.6542,8.6364,9.6542,546200.0],["2002-05-14",9.6628,10.7364,9.637,10.6634,1268200.0],["2002-05-15",10.3113,11.1229,10.2039,10.861,1376400.0],["2002-05-16",10.7364,10.9512,10.3671,10.4573,1041400.0],["2002-05-17",10.7407,10.8438,10.4573,10.6291,715200.0],["2002-05-20",10.4788,10.7321,10.3843,10.6291,315400.0],["2002-05-21",10.6119,10.8094,10.2855,10.6462,725000.0],["2002-05-22",10.599,10.6033,10.088,10.1996,811800.0],["2002-05-23",10.2039,10.3714,9.9978,10.307,528600.0],["2002-05-24",10.2984,10.2984,9.8432,9.8432,222800.0],["2002-05-28",9.8861,9.9677,9.3622,9.8947,469000.0],["2002-05-29",9.6241,9.7401,9.4438,9.7401,346600.0],["2002-05-30",9.6327,9.6929,9.4824,9.6757,684800.0],["2002-05-31",9.7186,9.9505,9.564,9.6843,655200.0],["2002-06-03",9.8045,9.8045,8.8597,8.8984,924000.0],["2002-06-04",8.8941,9.4137,8.7051,9.1904,382800.0],["2002-06-05",9.126,9.4309,8.6536,9.4309,556600.0],["2002-06-06",9.3192,9.3364,8.4818,8.5247,505800.0],["2002-06-07",8.4131,8.5849,7.902,8.5419,848200.0],["2002-06-10",8.6149,8.7609,8.2155,8.5161,474200.0],["2002-06-11",8.7781,8.8039,8.0351,8.1382,382200.0],["2002-06-12",8.0394,8.5247,7.945,8.2026,1080000.0],["2002-06-13",8.2413,8.6836,7.9536,8.3143,504400.0],["2002-06-14",8.1554,8.5891,7.8891,8.5634,616800.0],["2002-06-17",8.5892,9.5468,8.5247,9.418,1173800.0],["2002-06-18",9.3321,9.9334,9.229,9.7702,1102600.0],["2002-06-19",9.4309,9.5769,8.937,9.1088,762200.0],["2002-06-20",9.1045,9.2634,8.7008,8.7953,736400.0],["2002-06-21",9.1131,9.1689,8.3572,8.5806,791000.0],["2002-06-24",8.5891,8.5934,7.7302,7.8462,1790400.0],["2002-06-25",7.8677,8.3572,7.0302,7.0302,2644800.0],["2002-06-26",6.721,7.4167,6.5664,7.3222,1496800.0],["2002-06-27",7.4769,7.8591,7.3137,7.7345,1375000.0],["2002-06-28",7.7904,8.1683,7.6143,7.7818,1435800.0],["2002-07-01",7.8376,7.9836,7.5284,7.5542,928800.0],["2002-07-02",7.5499,7.5499,7.0818,7.1204,1024800.0],["2002-07-03",7.1247,7.3523,6.7597,6.8971,869400.0],["2002-07-05",6.9486,7.7474,6.9486,7.64,361200.0],["2002-07-08",7.6014,7.8118,7.2364,7.2793,591200.0],["2002-07-09",7.2192,7.4597,6.9701,6.9744,287400.0],["2002-07-10",7.0989,7.1719,6.8026,6.8713,595800.0],["2002-07-11",6.8327,6.9658,6.6566,6.9229,1360800.0],["2002-07-12",7.1247,7.8247,6.9572,7.4983,1089000.0],["2002-07-15",7.4511,7.7689,7.0775,7.64,730200.0],["2002-07-16",7.64,8.3701,7.5241,8.0394,1052800.0],["2002-07-17",8.2069,8.8082,8.2026,8.3744,2465800.0],["2002-07-18",8.4474,8.4646,7.945,8.0137,767200.0],["2002-07-19",7.9407,8.2198,7.6272,7.8032,766400.0],["2002-07-22",7.7517,8.31,7.4038,7.5585,1281200.0],["2002-07-23",7.5413,7.8204,7.1591,7.2278,905400.0],["2002-07-24",7.2192,7.7732,6.9014,7.6057,1179200.0],["2002-07-25",7.3008,7.3223,6.1284,6.3345,2671800.0],["2002-07-26",6.3345,6.6308,6.1026,6.1799,1453800.0],["2002-07-29",6.4462,6.6523,6.1756,6.4161,872200.0],["2002-07-30",6.4848,6.7897,6.3388,6.7897,852400.0],["2002-07-31",6.7339,6.7382,6.2271,6.3989,732400.0],["2002-08-01",6.356,6.5235,5.8621,6.0296,655000.0],["2002-08-02",6.0124,6.0167,5.6774,5.8406,1388200.0],["2002-08-05",5.8492,5.8492,5.0075,5.1105,1917200.0],["2002-08-06",5.3038,5.7333,5.2609,5.4498,1472800.0],["2002-08-07",5.6474,5.9265,5.2437,5.7547,1629800.0],["2002-08-08",5.6817,6.0425,5.5829,5.9695,650600.0],["2002-08-09",5.7547,5.875,5.5529,5.7161,765800.0],["2002-08-12",5.7118,5.7247,5.3382,5.5829,1074800.0],["2002-08-13",5.5787,6.0639,5.5271,5.6001,1199000.0],["2002-08-14",5.6087,6.0253,5.3682,5.9222,1086800.0],["2002-08-15",5.9308,6.7253,5.8836,6.3345,2040400.0],["2002-08-16",6.2185,7.3523,6.1842,6.8799,1683400.0],["2002-08-19",6.9014,8.121,6.8971,7.902,1578400.0],["2002-08-20",7.5842,7.7732,7.1805,7.3094,668000.0],["2002-08-21",7.5585,7.6186,7.1719,7.5026,470200.0],["2002-08-22",7.4081,7.6658,7.2793,7.6358,655200.0],["2002-08-23",7.5885,7.5885,6.9572,6.9959,601400.0],["2002-08-26",7.0002,7.0646,6.5922,6.9057,657200.0],["2002-08-27",6.9143,7.0388,6.6222,6.648,533800.0],["2002-08-28",6.6308,6.6308,6.2357,6.313,1324600.0],["2002-08-29",6.2787,6.3989,5.9652,5.9823,2106800.0],["2002-08-30",5.9652,6.1842,5.9394,6.1284,583000.0],["2002-09-03",6.0382,6.0382,5.6688,5.729,1337400.0],["2002-09-04",5.7547,5.9222,5.6259,5.7977,1149400.0],["2002-09-05",5.7075,5.7977,5.3682,5.4756,845200.0],["2002-09-06",5.6302,5.9265,5.5701,5.5829,1465800.0],["2002-09-09",5.5872,5.8406,5.5314,5.7891,914600.0],["2002-09-10",5.832,6.1799,5.7075,6.094,1404400.0],["2002-09-11",6.0983,6.2271,6.0382,6.0682,448600.0],["2002-09-12",5.9523,6.0124,5.8191,5.8964,640600.0],["2002-09-13",5.8406,6.0983,5.6044,5.6345,929800.0],["2002-09-16",5.6216,5.7547,5.351,5.3682,1022200.0],["2002-09-17",5.4026,5.5615,5.0934,5.2179,1701400.0],["2002-09-18",5.1964,5.3038,4.8099,4.9173,2780800.0],["2002-09-19",4.9087,5.1148,4.7455,4.7498,1000400.0],["2002-09-20",5.0891,5.1535,4.724,4.7369,1219000.0],["2002-09-23",4.6983,4.8314,4.5179,4.7154,803600.0],["2002-09-24",4.5565,5.0633,4.5136,4.767,1889000.0],["2002-09-25",4.9087,5.1535,4.8743,5.0676,1156400.0],["2002-09-26",5.2179,5.3253,4.8185,5.059,2025400.0],["2002-09-27",5.0676,5.4713,5.0633,5.1921,1154800.0],["2002-09-30",5.1878,5.351,5.0247,5.2351,849800.0],["2002-10-01",5.2179,5.5314,4.9173,5.3553,2088600.0],["2002-10-02",5.3596,5.4756,5.1878,5.4369,1468400.0],["2002-10-03",5.3682,5.3682,4.6768,4.724,3330600.0],["2002-10-04",4.7197,4.7927,4.3375,4.359,1666400.0],["2002-10-07",4.2516,4.4277,4.2516,4.359,1097600.0],["2002-10-08",4.3976,4.505,4.2774,4.432,1091200.0],["2002-10-09",4.3633,4.7111,4.3203,4.3418,548200.0],["2002-10-10",4.359,5.3296,4.3461,4.8915,1212600.0],["2002-10-11",5.1406,5.321,4.9474,5.0161,979600.0],["2002-10-14",4.9688,5.3553,4.9688,5.3081,608800.0],["2002-10-15",5.3467,5.6517,5.3467,5.6173,1961200.0],["2002-10-16",5.1062,5.3382,5.1062,5.1535,1022600.0],["2002-10-17",5.2093,5.5829,5.2093,5.5271,611200.0],["2002-10-18",5.5271,6.1971,5.4112,5.9995,1123800.0],["2002-10-21",6.0167,6.2443,5.7375,6.1412,2567400.0],["2002-10-22",6.1112,6.1112,5.6903,5.7676,1499600.0],["2002-10-23",5.6903,5.7547,5.6216,5.6903,2206600.0],["2002-10-24",6.1026,7.2149,6.1026,6.7897,2748200.0],["2002-10-25",6.7983,7.2836,6.7554,7.2793,1201800.0],["2002-10-28",7.2965,7.945,7.2707,7.4597,2258600.0],["2002-10-29",7.4425,7.6186,6.9615,7.3137,1096400.0],["2002-10-30",7.2836,7.8118,7.2535,7.6443,1094600.0],["2002-10-31",7.6959,7.7388,7.2879,7.5756,670200.0],["2002-11-01",7.5799,7.9407,7.3351,7.9235,864000.0],["2002-11-04",7.9922,8.4131,7.9364,8.0738,800000.0],["2002-11-05",8.0437,8.0738,7.5241,8.0738,1095200.0],["2002-11-06",8.0566,8.3959,7.7689,8.3701,825200.0],["2002-11-07",8.2456,8.31,7.4897,7.7302,1701600.0],["2002-11-08",7.7431,7.872,7.5155,7.6186,550800.0],["2002-11-11",7.6057,7.6229,6.9014,6.9486,1462400.0],["2002-11-12",6.9529,7.4253,6.9143,7.0517,1283400.0],["2002-11-13",7.0775,7.6787,6.8713,7.348,1091000.0],["2002-11-14",7.4081,7.7302,7.3437,7.7216,822400.0],["2002-11-15",7.683,8.1726,7.5585,8.121,1238200.0],["2002-11-18",8.1039,8.456,8.1039,8.2413,962600.0],["2002-11-19",8.1597,8.2198,7.9879,8.0437,817400.0],["2002-11-20",8.0824,8.5891,8.0824,8.4947,654600.0],["2002-11-21",8.4947,9.3536,8.4947,9.0315,1476600.0],["2002-11-22",8.9628,9.1303,8.7652,9.0401,426000.0],["2002-11-25",9.0186,9.2935,8.9069,9.1389,751000.0],["2002-11-26",8.9971,9.0315,8.5548,8.6278,1289800.0],["2002-11-27",8.7352,9.0658,8.6922,9.053,412600.0],["2002-11-29",9.0616,9.1346,8.6965,8.7824,257800.0],["2002-12-02",8.7867,9.2205,8.7867,8.9155,483800.0],["2002-12-03",8.8425,8.8468,8.3572,8.5806,710600.0],["2002-12-04",8.5462,8.5677,7.64,7.8376,1891400.0],["2002-12-05",7.9192,8.0781,7.567,7.8591,655400.0],["2002-12-06",7.7646,7.975,7.5627,7.7947,285600.0],["2002-12-09",7.683,7.7045,7.2793,7.61,1109400.0],["2002-12-10",7.6615,8.1382,7.5842,8.0781,651400.0],["2002-12-11",8.0266,8.383,7.8677,8.0781,652400.0],["2002-12-12",8.1597,8.4131,7.9235,8.1683,564800.0],["2002-12-13",8.091,8.1511,7.9106,7.9836,529000.0],["2002-12-16",7.9922,8.4732,7.9922,8.456,691000.0],["2002-12-17",8.4818,8.5247,8.2585,8.4174,647800.0],["2002-12-18",8.3487,8.3487,7.8591,7.945,632600.0],["2002-12-19",7.9879,8.2713,7.6486,7.7259,982400.0],["2002-12-20",7.7775,7.9149,7.3738,7.5241,1085400.0],["2002-12-23",7.5069,7.8376,7.3781,7.4081,638800.0],["2002-12-24",7.3953,7.4983,7.3008,7.3008,587400.0],["2002-12-26",7.3523,7.6529,7.3008,7.3609,558000.0],["2002-12-27",7.3351,7.5155,7.3008,7.3695,562000.0],["2002-12-30",7.3652,7.6229,7.3008,7.3008,849200.0],["2002-12-31",7.3523,7.6014,7.3008,7.3008,945800.0],["2003-01-02",7.348,7.8677,7.348,7.8462,632000.0],["2003-01-03",7.8376,7.9578,7.7259,7.8376,672000.0],["2003-01-06",7.8075,8.31,7.8075,8.121,474000.0],["2003-01-07",8.0609,8.3229,8.0008,8.0309,684800.0],["2003-01-08",8.0051,8.0051,7.4425,7.6229,1625000.0],["2003-01-09",7.6787,8.4131,7.6701,8.0695,1147600.0],["2003-01-10",7.8763,8.2628,7.7947,8.1382,638400.0],["2003-01-13",8.1468,8.4002,8.018,8.2885,1353000.0],["2003-01-14",8.2284,8.5505,8.1425,8.4303,1048000.0],["2003-01-15",8.4345,8.4345,8.1597,8.2628,1168000.0],["2003-01-16",8.2671,8.4174,7.8934,8.0351,1203600.0],["2003-01-17",7.945,7.9493,7.6787,7.6873,691400.0],["2003-01-21",7.7131,7.8891,7.4769,7.6443,518800.0],["2003-01-22",7.6014,7.8977,7.567,7.6959,471400.0],["2003-01-23",7.7818,8.0781,7.6315,7.8891,520000.0],["2003-01-24",8.5591,9.7358,8.4861,9.1088,5507200.0],["2003-01-27",8.9971,9.4266,8.9112,9.2763,4416600.0],["2003-01-28",9.2935,9.8346,9.2935,9.6757,3306000.0],["2003-01-29",9.6413,9.6456,9.1045,9.3364,2015800.0],["2003-01-30",9.3622,9.4867,8.9327,8.9628,1686200.0],["2003-01-31",8.8425,9.4695,8.5849,9.2806,1512000.0],["2003-02-03",9.2763,9.4309,8.9069,8.9671,1322200.0],["2003-02-04",8.7266,9.4609,8.7137,9.3235,1708600.0],["2003-02-05",9.3407,9.7702,9.0186,9.1002,1698200.0],["2003-02-06",9.0873,9.2935,8.8898,9.0616,741200.0],["2003-02-07",9.0787,9.229,8.6278,8.7008,1466800.0],["2003-02-10",8.7051,9.2763,8.6149,9.083,1158200.0],["2003-02-11",9.1088,9.1818,8.98,9.0186,1154400.0],["2003-02-12",8.9928,9.126,8.7652,8.8296,1013200.0],["2003-02-13",8.8511,8.9928,8.5891,8.9155,1290600.0],["2003-02-14",8.9112,9.2763,8.9069,9.1389,1419600.0],["2003-02-18",9.1517,9.272,9.0573,9.1904,985200.0],["2003-02-19",9.1861,9.4051,8.9842,9.126,1559200.0],["2003-02-20",9.1389,9.4524,9.1389,9.4051,1302800.0],["2003-02-21",9.2591,9.4395,9.1689,9.3794,943200.0],["2003-02-24",9.3407,9.4438,9.1732,9.2376,638600.0],["2003-02-25",9.2076,9.7057,9.0616,9.6714,2150600.0],["2003-02-26",9.7745,10.0536,8.8554,8.8683,6039800.0],["2003-02-27",9.0143,9.126,8.6965,8.8425,2286600.0],["2003-02-28",8.8726,9.053,8.7609,8.9456,1080600.0],["2003-03-03",9.0143,9.1474,8.6149,8.7609,947400.0],["2003-03-04",8.7824,8.8726,8.6321,8.7652,855600.0],["2003-03-05",8.7695,8.9585,8.6965,8.9027,593200.0],["2003-03-06",8.8898,8.9112,8.7652,8.7824,469200.0],["2003-03-07",8.7309,8.7309,8.237,8.4345,2125600.0],["2003-03-10",8.3744,8.5033,8.2885,8.3272,414600.0],["2003-03-11",8.3487,8.3487,7.945,8.1167,1041000.0],["2003-03-12",8.121,8.4217,8.0523,8.4174,886400.0],["2003-03-13",8.5076,9.4266,8.5076,9.4094,3313200.0],["2003-03-14",9.345,9.5168,9.2806,9.418,1604200.0],["2003-03-17",9.229,9.972,9.199,9.826,1945200.0],["2003-03-18",9.8045,10.0837,9.6929,10.0107,1635600.0],["2003-03-19",9.9763,10.0407,9.4695,9.8732,1477400.0],["2003-03-20",9.826,9.8646,9.5425,9.6843,1422800.0],["2003-03-21",9.7873,10.3929,9.083,10.2469,2372800.0],["2003-03-24",9.8131,9.9205,9.4738,9.6628,1520200.0],["2003-03-25",9.6413,9.9119,9.5468,9.8432,852400.0],["2003-03-26",9.8346,9.8775,9.6542,9.753,750200.0],["2003-03-27",9.6413,9.8174,9.5554,9.7014,779200.0],["2003-03-28",9.6929,9.6929,9.3536,9.4481,744200.0],["2003-03-31",9.345,9.345,8.7953,8.9027,2327200.0],["2003-04-01",8.9112,9.0487,8.7609,9.0186,719600.0],["2003-04-02",9.1603,9.5597,9.126,9.4524,505800.0],["2003-04-03",9.4223,9.6843,9.126,9.2333,1025600.0],["2003-04-04",9.2376,9.4867,8.9456,9.0315,967800.0],["2003-04-07",9.2763,9.7573,9.2333,9.2677,1587800.0],["2003-04-08",9.2548,9.2548,8.3873,8.4174,3014200.0],["2003-04-09",8.5033,8.675,8.4388,8.5033,1447000.0],["2003-04-10",8.5763,8.5977,8.383,8.5247,836200.0],["2003-04-11",8.6149,8.7395,8.2756,8.4431,948200.0],["2003-04-14",8.4861,8.8082,8.3487,8.8082,1135600.0],["2003-04-15",8.7695,9.3965,8.5934,9.1088,2009000.0],["2003-04-16",9.3622,9.4137,9.1045,9.1045,899000.0],["2003-04-17",9.1947,9.4996,9.1045,9.4609,1242400.0],["2003-04-21",9.4481,9.5597,9.156,9.4996,629000.0],["2003-04-22",9.4481,9.637,9.2591,9.4824,1347400.0],["2003-04-23",9.4609,9.6585,9.2935,9.6413,1413600.0],["2003-04-24",9.3493,9.5855,9.1904,9.4953,1747200.0],["2003-04-25",9.3879,9.4996,9.083,9.1217,1201000.0],["2003-04-28",9.1904,9.3235,9.0873,9.1474,1169000.0],["2003-04-29",9.2333,9.6929,9.1947,9.5383,1316000.0],["2003-04-30",9.4438,9.5898,9.2119,9.5039,1154600.0],["2003-05-01",9.4652,9.5984,9.2033,9.4953,537400.0],["2003-05-02",9.5468,9.8775,9.4309,9.8475,960600.0],["2003-05-05",9.8775,10.4058,9.8475,10.3714,1686600.0],["2003-05-06",10.337,10.4916,10.1395,10.4058,1565000.0],["2003-05-07",10.1395,10.4143,10.0107,10.0708,983600.0],["2003-05-08",10.0021,10.0579,9.8131,9.8775,736600.0],["2003-05-09",9.8818,10.4444,9.7702,10.3628,1079800.0],["2003-05-12",10.3843,10.8438,10.2855,10.8352,2046600.0],["2003-05-13",10.7751,10.8996,10.6076,10.7579,1497400.0],["2003-05-14",10.7407,10.7794,10.526,10.642,629000.0],["2003-05-15",10.6548,10.7751,10.6076,10.7107,604200.0],["2003-05-16",10.5689,10.9555,10.38,10.5861,1443800.0],["2003-05-19",10.3929,10.599,10.0493,10.0965,1041000.0],["2003-05-20",10.0493,10.0493,9.6156,9.8217,1314000.0],["2003-05-21",9.8775,10.0064,9.6843,9.972,709200.0],["2003-05-22",10.0107,10.1953,9.7959,10.1653,589400.0],["2003-05-23",10.1352,10.2383,9.9978,10.1867,317600.0],["2003-05-27",10.1567,10.7493,10.1567,10.7193,492000.0],["2003-05-28",10.7493,11.0886,10.4959,10.6978,1045200.0],["2003-05-29",10.7321,11.2733,10.715,11.0585,1118600.0],["2003-05-30",11.1229,11.4622,11.0156,11.4493,1169200.0],["2003-06-02",11.4708,11.5696,11.0027,11.0886,1514000.0],["2003-06-03",11.1015,11.3463,10.7364,10.9812,1050400.0],["2003-06-04",10.9769,11.1187,10.8653,11.0113,1292600.0],["2003-06-05",10.9082,11.5567,10.7837,11.5052,1317600.0],["2003-06-06",11.5996,12.0463,10.9082,11.08,1161400.0],["2003-06-09",10.9082,10.9512,10.4186,10.5861,1328400.0],["2003-06-10",10.5732,10.8825,10.5732,10.8438,589800.0],["2003-06-11",10.5389,10.569,10.0192,10.4015,3736400.0],["2003-06-12",10.4143,10.8009,10.2383,10.7364,1830200.0],["2003-06-13",10.6377,10.7794,10.0965,10.1094,1246800.0],["2003-06-16",10.1739,10.5002,10.1352,10.4444,530400.0],["2003-06-17",10.4745,10.5217,10.2855,10.4358,674400.0],["2003-06-18",10.3585,11.0285,10.307,10.9855,1439400.0],["2003-06-19",10.9125,11.1101,10.3628,10.5045,953800.0],["2003-06-20",10.4959,10.5775,10.3199,10.4874,536000.0],["2003-06-23",10.3929,10.4959,10.1008,10.1567,593200.0],["2003-06-24",10.161,10.2898,9.9033,10.0149,681000.0],["2003-06-25",10.0192,10.3113,10.0064,10.1781,617000.0],["2003-06-26",10.1824,10.41,10.1738,10.191,675200.0],["2003-06-27",10.191,10.3714,10.1008,10.1867,413000.0],["2003-06-30",10.307,10.5432,10.0923,10.4401,911400.0],["2003-07-01",10.38,10.8094,10.1524,10.8094,1094400.0],["2003-07-02",10.8266,11.4322,10.8137,11.3506,1829000.0],["2003-07-03",11.2389,11.4064,11.0886,11.2647,652000.0],["2003-07-07",11.4923,11.6598,11.2346,11.5953,1074400.0],["2003-07-08",11.5868,11.9518,11.5009,11.9217,1250200.0],["2003-07-09",11.896,12.2309,11.8745,12.1021,755800.0],["2003-07-10",11.9862,11.9862,11.488,11.6383,1021600.0],["2003-07-11",11.6383,11.8573,11.5395,11.6812,1479800.0],["2003-07-14",11.9647,12.042,11.7457,11.7671,1287400.0],["2003-07-15",11.9132,11.9174,11.5524,11.7242,1064400.0],["2003-07-16",11.7929,11.9046,11.2947,11.5825,1285600.0],["2003-07-17",11.4665,11.5309,10.788,10.8094,1110000.0],["2003-07-18",10.788,11.0328,10.7364,11.0199,744800.0],["2003-07-21",11.007,11.0499,10.4143,10.5131,786800.0],["2003-07-22",10.6291,10.715,10.453,10.6935,1736000.0],["2003-07-23",10.6978,10.6978,10.4143,10.5174,1824000.0],["2003-07-24",11.0757,12.9954,11.0671,12.4714,7534600.0],["2003-07-25",12.3898,12.5616,12.0205,12.4027,2824200.0],["2003-07-28",12.4113,12.5316,12.0463,12.4285,1825400.0],["2003-07-29",12.4242,12.6475,12.2095,12.4199,885800.0],["2003-07-30",12.4586,12.4843,11.9389,11.9776,862600.0],["2003-07-31",12.1579,12.5273,12.0248,12.2524,1103800.0],["2003-08-01",12.377,12.5445,12.0248,12.3899,627800.0],["2003-08-04",12.3899,12.6046,12.2267,12.4543,702400.0],["2003-08-05",12.5187,12.6046,12.2181,12.2911,751600.0],["2003-08-06",12.2009,12.2911,11.9174,12.0248,938200.0],["2003-08-07",12.0291,12.0678,11.6082,11.6941,1043000.0],["2003-08-08",11.8659,11.9475,11.5739,11.7328,987600.0],["2003-08-11",11.7328,12.0549,11.6941,12.0033,521600.0],["2003-08-12",12.0463,12.5187,12.0033,12.4156,889400.0],["2003-08-13",12.4414,12.7635,12.3813,12.4886,721400.0],["2003-08-14",12.4757,12.8322,12.2181,12.5402,942600.0],["2003-08-15",12.4757,12.8837,12.4586,12.742,249000.0],["2003-08-18",12.7377,13.7298,12.6561,13.6997,1492200.0],["2003-08-19",13.704,13.8715,13.4893,13.7469,1293800.0],["2003-08-20",13.7426,13.7426,13.515,13.6911,800400.0],["2003-08-21",13.7684,13.777,13.442,13.6954,755600.0],["2003-08-22",13.9359,14.1292,13.7426,13.777,2076200.0],["2003-08-25",13.777,13.8156,13.3733,13.5279,698600.0],["2003-08-26",13.3776,13.485,13.2058,13.4506,718000.0],["2003-08-27",13.3948,13.9359,13.2874,13.8199,875200.0],["2003-08-28",13.8844,13.8972,13.4936,13.7426,930600.0],["2003-08-29",13.6267,13.9273,13.6095,13.8457,379000.0],["2003-09-02",13.9402,14.0948,13.7298,13.734,1025400.0],["2003-09-03",13.8844,13.9745,13.6997,13.6997,860800.0],["2003-09-04",13.7426,14.8592,13.7212,14.769,1828400.0],["2003-09-05",14.7476,15.074,14.5801,14.8592,1066600.0],["2003-09-08",15.0095,15.8427,14.9966,15.6022,1873600.0],["2003-09-09",15.6323,15.7869,15.3445,15.7181,1813800.0],["2003-09-10",15.0568,15.1556,14.8034,14.9236,2262200.0],["2003-09-11",14.9795,15.0954,14.3911,15.0396,1353800.0],["2003-09-12",14.958,15.1727,14.7905,15.0654,550200.0],["2003-09-15",15.0396,15.323,14.7948,15.104,689600.0],["2003-09-16",15.104,15.7224,15.104,15.7224,600400.0],["2003-09-17",15.7224,15.7439,15.4347,15.6752,709200.0],["2003-09-18",15.5464,15.8728,15.4648,15.774,710400.0],["2003-09-19",15.7139,16.0402,15.658,16.0188,777200.0],["2003-09-22",15.5635,15.5764,15.1427,15.2758,851800.0],["2003-09-23",15.4046,16.1261,15.4046,16.0188,1479600.0],["2003-09-24",16.0016,16.0016,15.031,15.0482,899400.0],["2003-09-25",15.2071,15.3961,14.7819,14.8378,809000.0],["2003-09-26",14.7218,15.0697,14.5586,14.7261,994800.0],["2003-09-29",14.739,15.1384,14.739,14.8592,871800.0],["2003-09-30",14.7175,14.8077,14.2752,14.2752,902200.0],["2003-10-01",14.3009,14.7132,14.3009,14.6917,961600.0],["2003-10-02",14.6917,15.0525,14.3095,14.6144,1029200.0],["2003-10-03",15.0568,16.066,15.0396,15.8899,1210800.0],["2003-10-06",15.8985,16.0832,15.6108,15.8642,714400.0],["2003-10-07",15.7826,17.1568,15.7396,17.0409,1871000.0],["2003-10-08",16.9034,16.9593,16.328,16.5728,1003200.0],["2003-10-09",16.9636,16.9636,16.2421,16.5255,1051600.0],["2003-10-10",16.5685,16.6157,16.2335,16.328,399200.0],["2003-10-13",16.3924,16.839,16.3924,16.8261,1481400.0],["2003-10-14",16.7445,18.0029,16.7016,17.9943,2739400.0],["2003-10-15",18.3292,18.3593,17.2384,17.3071,1618800.0],["2003-10-16",17.2255,17.2857,17.0237,17.1826,1104600.0],["2003-10-17",17.1354,17.3844,16.4998,16.5685,883400.0],["2003-10-20",16.5599,16.693,16.0488,16.3623,888000.0],["2003-10-21",16.5169,17.4789,16.4611,17.2857,655600.0],["2003-10-22",17.174,17.1783,16.3666,16.4267,1359800.0],["2003-10-23",15.7826,15.804,14.4083,14.7304,4084400.0],["2003-10-24",14.6359,14.8077,14.3868,14.5586,1512800.0],["2003-10-27",14.6016,15.5592,14.6016,15.2028,1995600.0],["2003-10-28",15.5678,16.1132,15.3703,16.1132,1573400.0],["2003-10-29",15.9586,16.4224,15.8985,16.3151,837200.0],["2003-10-30",16.7016,16.7102,15.2414,15.2586,2158600.0],["2003-10-31",15.2414,15.4304,14.9451,15.001,959200.0],["2003-11-03",15.2415,16.1562,15.1727,16.1132,1779400.0],["2003-11-04",16.109,16.182,15.7869,15.8255,1369400.0],["2003-11-05",15.7954,15.9844,15.396,15.9586,1394200.0],["2003-11-06",15.9543,16.3409,15.6881,16.0832,887600.0],["2003-11-07",16.1991,16.358,15.8684,16.0316,752200.0],["2003-11-10",15.9973,16.0102,15.2457,15.2629,999200.0],["2003-11-11",15.2372,15.5721,14.8979,15.3359,844000.0],["2003-11-12",15.2887,15.9758,15.2887,15.9329,735600.0],["2003-11-13",15.847,16.1004,15.4734,15.804,713600.0],["2003-11-14",15.8813,15.9114,14.7991,15.1684,895000.0],["2003-11-17",14.8635,14.9709,14.3224,14.5629,997800.0],["2003-11-18",14.7647,15.2457,14.666,14.666,847800.0],["2003-11-19",14.6917,14.8592,14.5457,14.7647,405000.0],["2003-11-20",14.623,15.0611,14.3009,14.4641,982800.0],["2003-11-21",14.477,14.8721,14.2881,14.7261,978600.0],["2003-11-24",14.9537,15.5292,14.8592,15.5292,1058400.0],["2003-11-25",15.6322,15.658,15.2672,15.4862,1005600.0],["2003-11-26",15.5464,15.7611,15.2801,15.5507,557000.0],["2003-11-28",15.4691,15.628,15.3832,15.5549,239400.0],["2003-12-01",15.7654,16.1433,15.5721,15.8341,735200.0],["2003-12-02",15.7997,16.2378,15.7181,16.0016,767000.0],["2003-12-03",16.0102,16.328,15.3617,15.3703,816600.0],["2003-12-04",15.3617,15.4046,14.3181,14.7948,1537800.0],["2003-12-05",14.3568,15.0954,14.2838,14.9108,1082400.0],["2003-12-08",14.8893,14.9709,14.4899,14.8506,701000.0],["2003-12-09",14.8549,15.031,14.0003,14.1163,928600.0],["2003-12-10",14.0991,14.4512,13.2745,13.4893,1977600.0],["2003-12-11",13.4291,14.9666,13.4291,14.8592,3063600.0],["2003-12-12",14.7948,14.9151,14.2365,14.5371,968600.0],["2003-12-15",15.0525,15.1599,13.8972,13.9874,986200.0],["2003-12-16",13.9144,14.4212,13.5709,14.215,1166200.0],["2003-12-17",14.2494,14.3095,13.9015,14.0905,751000.0],["2003-12-18",14.1249,14.5543,14.0905,14.258,1075400.0],["2003-12-19",14.404,14.4169,13.9316,13.9574,922200.0],["2003-12-22",13.9703,14.0132,13.6997,13.8672,930800.0],["2003-12-23",13.8586,14.4641,13.8586,14.2537,664400.0],["2003-12-24",14.2408,14.2923,14.1249,14.2365,177400.0],["2003-12-26",14.2923,14.3568,14.2322,14.2752,120000.0],["2003-12-29",14.2795,14.666,14.2795,14.6359,496000.0],["2003-12-30",14.666,14.769,14.4298,14.4942,646800.0],["2003-12-31",14.5371,14.7089,14.3095,14.3696,463000.0],["2004-01-02",14.3868,14.7347,14.2795,14.3267,466400.0],["2004-01-05",14.3997,14.8936,14.3611,14.8506,844000.0],["2004-01-06",14.7433,15.0868,14.5801,14.5887,627800.0],["2004-01-07",14.6016,14.9881,14.4255,14.9881,483000.0],["2004-01-08",15.001,15.1684,14.6445,14.8936,871400.0],["2004-01-09",14.8378,14.8378,14.3224,14.3568,2435400.0],["2004-01-12",14.0647,14.1936,13.3776,14.1936,3804200.0],["2004-01-13",14.2065,14.2795,13.631,13.7512,1474600.0],["2004-01-14",13.9574,14.3568,13.8929,14.2537,1686600.0],["2004-01-15",14.1463,14.55,13.8715,13.8715,1795800.0],["2004-01-16",14.0433,14.0647,13.5709,13.7641,1291000.0],["2004-01-20",13.7469,14.258,13.7426,13.9058,2084000.0],["2004-01-21",13.9359,13.9531,13.2058,13.2101,1668000.0],["2004-01-22",13.3733,13.4936,12.931,13.3776,2464000.0],["2004-01-23",12.626,13.3862,12.3383,13.2273,8378400.0],["2004-01-26",13.6353,13.8543,12.8623,13.2015,2327800.0],["2004-01-27",13.2058,13.2058,12.8365,12.9267,1489000.0],["2004-01-28",13.034,13.1199,12.5316,12.5316,1589200.0],["2004-01-29",12.6647,12.9911,12.4543,12.7034,2216000.0],["2004-01-30",12.6604,13.0083,12.523,12.669,976600.0],["2004-02-02",12.6261,12.9052,12.4972,12.5273,1016000.0],["2004-02-03",12.5187,12.6132,12.0678,12.1408,1798200.0],["2004-02-04",12.0463,12.0892,11.6855,11.6898,2078600.0],["2004-02-05",11.7886,12.0205,11.6297,11.8831,2249600.0],["2004-02-06",12.3898,13.0383,12.2997,12.9181,2150200.0],["2004-02-09",13.0254,13.107,12.6132,12.6475,1268200.0],["2004-02-10",12.6733,12.7549,12.2997,12.5359,1092600.0],["2004-02-11",12.4972,12.7549,12.4113,12.6003,939200.0],["2004-02-12",12.6218,12.7076,12.3856,12.4929,1008600.0],["2004-02-13",12.553,12.9181,12.261,12.261,1526600.0],["2004-02-17",12.4543,12.9481,12.407,12.9481,1152200.0],["2004-02-18",12.9009,13.2015,12.8665,12.9868,1774800.0],["2004-02-19",13.2144,13.2531,12.3813,12.4543,1657400.0],["2004-02-20",12.4328,12.6647,12.0248,12.377,1828600.0],["2004-02-23",12.4457,12.4586,12.0033,12.2524,1558000.0],["2004-02-24",12.2181,12.4414,11.9389,12.0935,687000.0],["2004-02-25",12.1064,12.2181,11.9733,12.0334,811400.0],["2004-02-26",12.0248,12.815,11.7671,12.7291,1641600.0],["2004-02-27",12.7764,12.815,12.5273,12.6604,1655600.0],["2004-03-01",12.5831,13.004,12.5144,12.9911,947800.0],["2004-03-02",12.9567,12.9997,12.7119,12.7205,840600.0],["2004-03-03",12.7119,12.7377,12.377,12.7119,1104800.0],["2004-03-04",12.7034,13.1629,12.7034,13.034,770400.0],["2004-03-05",12.9052,13.1843,12.8365,13.0083,1086600.0],["2004-03-08",13.1199,13.4205,12.6862,12.7076,1365000.0],["2004-03-09",12.6862,12.7334,12.4714,12.5573,1193200.0],["2004-03-10",12.523,12.7119,12.4242,12.5058,1114600.0],["2004-03-11",12.4156,12.6561,12.2739,12.553,2126000.0],["2004-03-12",12.6303,12.8322,12.2181,12.3469,2536800.0],["2004-03-15",12.2739,12.3555,12.0248,12.2181,1270800.0],["2004-03-16",12.2224,12.5616,12.1451,12.3083,1059800.0],["2004-03-17",12.3512,12.6647,12.304,12.6389,909400.0],["2004-03-18",12.669,12.8193,12.4757,12.7119,1139600.0],["2004-03-19",12.7764,12.7764,12.2138,12.2782,1001400.0],["2004-03-22",12.2052,12.4156,12.0119,12.2567,1088200.0],["2004-03-23",12.3727,12.4543,11.8187,12.0162,877800.0],["2004-03-24",12.0076,12.2267,11.8358,12.1408,842400.0],["2004-03-25",12.2481,12.4543,12.2181,12.3641,914600.0],["2004-03-26",12.3684,12.5831,12.2395,12.3383,698800.0],["2004-03-29",12.4113,12.5616,12.3383,12.4843,546400.0],["2004-03-30",12.4972,12.669,12.3898,12.6003,365400.0],["2004-03-31",12.5187,12.8193,12.3898,12.5573,462600.0],["2004-04-01",12.5917,12.7764,12.523,12.6389,820000.0],["2004-04-02",12.8408,13.412,12.7549,13.0126,1878000.0],["2004-04-05",12.9911,13.0727,12.8021,13.0512,737800.0],["2004-04-06",12.7978,12.7978,12.5702,12.669,792400.0],["2004-04-07",12.6561,12.8193,12.5831,12.7549,969000.0],["2004-04-08",13.0512,14.1292,12.9825,13.6696,2152200.0],["2004-04-12",13.7813,14.2279,13.661,13.9187,1127400.0],["2004-04-13",13.9703,14.0218,13.1672,13.3046,981200.0],["2004-04-14",13.2488,13.5193,13.18,13.3175,843600.0],["2004-04-15",13.4635,13.4635,12.8451,12.9696,557400.0],["2004-04-16",12.888,13.0126,12.6175,12.6905,1127400.0],["2004-04-19",12.6647,12.9782,12.4113,12.9052,1879600.0],["2004-04-20",12.8923,13.0942,12.4543,12.4757,278400.0],["2004-04-21",12.9653,14.1077,12.9396,13.6138,2461000.0],["2004-04-22",12.7764,12.8837,12.3684,12.4586,3146400.0],["2004-04-23",12.4156,12.8064,12.3297,12.6432,862600.0],["2004-04-26",12.5831,12.7721,11.9819,12.0033,1393200.0],["2004-04-27",12.0033,12.042,11.4837,11.4837,1483800.0],["2004-04-28",11.4923,11.5696,11.0972,11.153,1075400.0],["2004-04-29",11.0886,11.3076,10.8524,10.9297,976000.0],["2004-04-30",10.9297,11.1659,10.5217,10.5775,1485400.0],["2004-05-03",10.6291,10.6763,10.3671,10.5818,2351400.0],["2004-05-04",10.6033,11.4923,10.6033,11.3334,1348600.0],["2004-05-05",11.4107,11.7113,11.196,11.3892,1261400.0],["2004-05-06",11.2475,11.7843,11.1187,11.5524,1212800.0],["2004-05-07",11.5524,11.8487,11.5052,11.75,1183800.0],["2004-05-10",11.0371,11.488,10.8653,11.2088,1585400.0],["2004-05-11",11.2904,11.6469,11.2217,11.6168,663400.0],["2004-05-12",11.4966,11.5868,11.0156,11.3591,835800.0],["2004-05-13",11.4064,11.6469,11.1702,11.372,1018600.0],["2004-05-14",11.3162,11.4493,11.0156,11.1144,593200.0],["2004-05-17",10.8996,11.0456,10.7536,10.8009,592800.0],["2004-05-18",11.0414,11.1573,10.8696,11.1358,523000.0],["2004-05-19",11.2088,11.488,11.0199,11.0972,630800.0],["2004-05-20",11.1315,11.2088,10.8438,10.8653,486200.0],["2004-05-21",11.0156,11.2389,10.9598,11.1358,609000.0],["2004-05-24",11.2733,11.3978,11.2045,11.3205,464200.0],["2004-05-25",11.299,11.8101,11.1358,11.7714,807600.0],["2004-05-26",11.7285,11.9389,11.488,11.8316,554200.0],["2004-05-27",11.896,11.9733,11.5395,11.7199,746600.0],["2004-05-28",11.6941,11.853,11.561,11.8316,420000.0],["2004-06-01",11.7843,11.8702,11.5825,11.7027,518800.0],["2004-06-02",11.6812,11.7585,11.3334,11.4923,651400.0],["2004-06-03",11.4408,11.4408,10.8352,10.8696,943400.0],["2004-06-04",11.1573,11.372,11.0499,11.1745,583200.0],["2004-06-07",11.2131,11.5953,11.2131,11.5953,427400.0],["2004-06-08",11.5138,11.5825,11.4193,11.5266,210400.0],["2004-06-09",11.4322,11.5009,11.3291,11.3763,742000.0],["2004-06-10",11.4493,11.4493,11.007,11.1358,679200.0],["2004-06-14",11.1101,11.1659,10.5217,10.715,922200.0],["2004-06-15",10.8137,11.1187,10.788,10.9984,456800.0],["2004-06-16",11.0714,11.08,10.7107,10.7966,494000.0],["2004-06-17",10.6849,10.8094,10.2898,10.337,945000.0],["2004-06-18",10.2554,10.6377,10.2125,10.6205,1369000.0],["2004-06-21",10.6291,10.7021,10.3499,10.3757,579400.0],["2004-06-22",10.4015,10.5775,10.3671,10.5775,872800.0],["2004-06-23",10.4659,10.6763,10.4101,10.5904,797000.0],["2004-06-24",10.5604,10.672,10.3456,10.3714,550200.0],["2004-06-25",10.3671,10.672,10.3671,10.5389,702200.0],["2004-06-28",10.5002,10.5818,10.3156,10.3757,469000.0],["2004-06-29",10.3199,10.6849,10.3199,10.5732,542000.0],["2004-06-30",10.5775,10.7321,10.3843,10.6935,426000.0],["2004-07-01",10.5432,10.818,10.2426,10.3757,1012200.0],["2004-07-02",10.307,10.4745,9.7014,9.899,1032000.0],["2004-07-06",9.7487,9.7873,9.3965,9.4567,990200.0],["2004-07-07",9.4223,9.7444,9.2548,9.3106,898600.0],["2004-07-08",9.345,9.6284,9.2076,9.4953,1329000.0],["2004-07-09",9.564,9.8217,9.534,9.8131,775200.0],["2004-07-12",9.6628,10.0021,9.564,9.9849,1426200.0],["2004-07-13",9.9935,9.9935,9.7315,9.7787,701600.0],["2004-07-14",9.6156,9.7315,9.4738,9.5425,784200.0],["2004-07-15",9.5382,9.8904,9.5382,9.7659,572000.0],["2004-07-16",9.8346,9.8689,9.3278,9.3665,1052400.0],["2004-07-19",9.4438,9.4524,9.1775,9.2205,1011200.0],["2004-07-20",9.2806,9.491,9.0573,9.4609,1335400.0],["2004-07-21",9.5511,9.5511,9.0916,9.1088,1473400.0],["2004-07-22",8.572,8.6407,7.7002,8.5548,5673400.0],["2004-07-23",8.5333,8.7137,8.2885,8.3014,1361600.0],["2004-07-26",8.3315,8.5462,8.0652,8.2499,687600.0],["2004-07-27",8.2069,8.4088,8.0223,8.3787,772000.0],["2004-07-28",8.3315,8.3315,8.0309,8.1726,1333800.0],["2004-07-29",8.2284,8.6364,8.1983,8.6364,777000.0],["2004-07-30",8.6707,8.7566,8.4603,8.6665,524400.0],["2004-08-02",8.5591,8.907,8.5505,8.7309,660000.0],["2004-08-03",8.7395,8.7395,8.237,8.2671,841200.0],["2004-08-04",8.2241,8.2756,7.8118,8.1167,1891600.0],["2004-08-05",8.0523,8.1898,7.9578,7.9922,438000.0],["2004-08-06",7.7947,7.9836,7.7517,7.8634,663800.0],["2004-08-09",7.7775,7.9493,7.5241,7.5842,654200.0],["2004-08-10",7.537,7.7302,7.5069,7.7174,628200.0],["2004-08-11",7.4683,7.7947,7.1548,7.7947,1338800.0],["2004-08-12",7.6959,7.7603,7.4124,7.4597,1333600.0],["2004-08-13",7.5542,7.5799,7.4081,7.5542,487800.0],["2004-08-16",7.6014,7.7431,7.5799,7.683,401800.0],["2004-08-17",7.7904,8.1382,7.7302,8.091,742400.0],["2004-08-18",7.9664,8.7781,7.9578,8.6278,1597000.0],["2004-08-19",8.602,8.6321,8.4904,8.5806,529800.0],["2004-08-20",8.6407,8.9112,8.5677,8.8769,753800.0],["2004-08-23",8.9542,9.1947,8.8253,8.9671,1262400.0],["2004-08-24",9.0658,9.0787,8.4174,8.7051,1060400.0],["2004-08-25",8.6793,8.937,8.4861,8.7781,832200.0],["2004-08-26",8.7695,8.7781,8.5419,8.5849,930000.0],["2004-08-27",8.6321,8.791,8.5462,8.7824,437200.0],["2004-08-30",8.7438,8.8039,8.529,8.5419,730200.0],["2004-08-31",8.5247,8.6536,8.4517,8.6235,1641800.0],["2004-09-01",8.5849,8.9542,8.5247,8.6321,830200.0],["2004-09-02",8.6321,8.8382,8.5548,8.8211,796000.0],["2004-09-03",8.675,8.7395,8.0566,8.1941,1097600.0],["2004-09-07",8.2585,8.383,8.0609,8.2284,1096000.0],["2004-09-08",8.2112,8.2112,7.8934,7.9922,2063600.0],["2004-09-09",8.1554,8.2241,7.9535,8.164,1563800.0],["2004-09-10",8.1167,8.9241,8.0609,8.7953,2069800.0],["2004-09-13",8.7652,9.753,8.7481,9.637,2312800.0],["2004-09-14",9.5769,9.826,9.491,9.8174,1449800.0],["2004-09-15",9.6971,9.6971,9.0916,9.1088,1946000.0],["2004-09-16",9.1432,9.3579,9.0744,9.1689,889600.0],["2004-09-17",9.3536,9.3965,9.1389,9.3192,1265600.0],["2004-09-20",9.2033,9.7873,9.199,9.5812,1513600.0],["2004-09-21",9.1818,9.4223,9.0701,9.2333,3184600.0],["2004-09-22",9.1303,9.156,8.7137,8.718,1756000.0],["2004-09-23",8.718,9.0487,8.6965,8.8683,1390600.0],["2004-09-24",8.8898,8.9327,8.6579,8.6579,933800.0],["2004-09-27",8.6106,8.7609,8.5204,8.602,951800.0],["2004-09-28",8.6536,8.7481,8.3315,8.5118,1006400.0],["2004-09-29",8.4603,8.8425,8.4603,8.7223,703600.0],["2004-09-30",8.7309,9.0401,8.645,8.7738,660200.0],["2004-10-01",8.8984,9.3836,8.8984,9.3579,823800.0],["2004-10-04",9.4051,9.6456,9.3751,9.4481,770400.0],["2004-10-05",9.3965,9.491,9.156,9.2548,854800.0],["2004-10-06",9.2978,9.302,8.9671,9.2548,726800.0],["2004-10-07",9.2119,9.4094,9.01,9.0401,637600.0],["2004-10-08",8.9499,9.0186,8.5419,8.602,943800.0],["2004-10-11",8.6536,8.6965,8.2671,8.6665,1037600.0],["2004-10-12",8.5033,8.7395,8.3272,8.6922,709800.0],["2004-10-13",8.8597,9.1603,8.8296,8.9284,886400.0],["2004-10-14",8.9284,8.9542,8.5462,8.5677,568400.0],["2004-10-15",8.5548,8.6106,8.3959,8.4904,564200.0],["2004-10-18",8.4689,8.7652,8.3744,8.718,458200.0],["2004-10-19",8.8941,9.1432,8.8254,8.8984,771200.0],["2004-10-20",8.8339,9.7745,8.8339,9.4824,2460200.0],["2004-10-21",8.937,9.4695,8.4131,8.4861,5257200.0],["2004-10-22",8.5934,8.6536,8.3658,8.5376,1577400.0],["2004-10-25",8.4603,9.0615,8.4517,8.8253,1361200.0],["2004-10-26",8.7652,8.9757,8.6622,8.9413,839400.0],["2004-10-27",8.9542,9.3278,8.9198,9.1904,1214600.0],["2004-10-28",9.2763,9.3321,9.0444,9.1002,769000.0],["2004-10-29",9.1045,9.2462,8.9885,9.1904,637400.0],["2004-11-01",9.1689,9.302,9.0658,9.2376,352600.0],["2004-11-02",9.2892,9.3708,9.0186,9.1517,569600.0],["2004-11-03",9.4481,9.491,8.9885,9.0573,766200.0],["2004-11-04",9.0616,9.3579,8.98,9.2033,625000.0],["2004-11-05",9.2591,9.6628,9.2591,9.6198,1169200.0],["2004-11-08",9.5168,9.8732,9.491,9.6156,1141800.0],["2004-11-09",9.6542,9.6972,9.4524,9.5468,385200.0],["2004-11-10",9.5211,9.564,9.0873,9.2205,1057400.0],["2004-11-11",9.2935,9.3751,9.1947,9.2205,873000.0],["2004-11-12",9.1904,9.2634,8.9757,9.1045,1405000.0],["2004-11-15",8.7352,9.2849,8.5977,9.0616,1753200.0],["2004-11-16",9.0186,9.1474,8.8211,8.8855,1086000.0],["2004-11-17",8.98,9.2376,8.8984,9.0616,2442800.0],["2004-11-18",9.083,9.4008,8.9542,9.3794,997200.0],["2004-11-19",9.2247,9.3665,8.9714,8.9714,743200.0],["2004-11-22",8.9585,9.0014,8.8254,8.937,660600.0],["2004-11-23",8.9327,9.0143,8.675,8.7695,718000.0],["2004-11-24",8.6793,8.937,8.6793,8.7609,352400.0],["2004-11-26",8.7953,8.8211,8.7223,8.8168,163800.0],["2004-11-29",8.8898,9.0787,8.675,8.7738,800000.0],["2004-11-30",8.6965,8.8296,8.4732,8.4732,818800.0],["2004-12-01",8.5934,8.9757,8.4818,8.9499,627800.0],["2004-12-02",8.9241,9.1517,8.7137,8.718,893600.0],["2004-12-03",8.8425,9.0057,8.6793,8.7352,895000.0],["2004-12-06",8.675,8.8597,8.5763,8.8253,783400.0],["2004-12-07",8.8468,8.8468,8.5677,8.6321,1215400.0],["2004-12-08",8.718,8.718,8.5033,8.5677,913000.0],["2004-12-09",8.4217,8.5033,8.1898,8.3143,1429000.0],["2004-12-10",8.3315,8.426,8.1683,8.2155,1124800.0],["2004-12-13",8.3615,8.3615,8.1382,8.2026,759000.0],["2004-12-14",8.2456,8.2842,8.1382,8.1983,1243000.0],["2004-12-15",8.0523,8.2585,7.9407,8.2112,991200.0],["2004-12-16",8.1597,8.2842,8.1039,8.1855,814000.0],["2004-12-17",8.194,8.2542,8.0566,8.1296,700400.0],["2004-12-20",8.194,8.2499,7.7861,7.8634,842800.0],["2004-12-21",7.945,8.0008,7.8075,7.8805,937000.0],["2004-12-22",7.945,8.1082,7.9063,7.975,810800.0],["2004-12-23",7.9836,8.0094,7.945,7.9578,429400.0],["2004-12-27",8.0223,8.0738,7.8805,8.0266,608600.0],["2004-12-28",7.945,8.1296,7.945,8.1296,555400.0],["2004-12-29",8.121,8.3057,8.1082,8.3014,635000.0],["2004-12-30",8.2327,8.456,8.2327,8.4174,757000.0],["2004-12-31",8.4174,8.499,8.4131,8.4947,629000.0],["2005-01-03",8.5033,8.5033,8.1253,8.1511,685800.0],["2005-01-04",8.2026,8.2198,7.6143,7.6486,886000.0],["2005-01-05",7.6014,7.6787,7.3051,7.3609,1440400.0],["2005-01-06",7.4769,7.5799,7.3437,7.4726,1502000.0],["2005-01-07",7.5585,7.5585,7.3137,7.421,759200.0],["2005-01-10",7.3824,7.5842,7.3566,7.4339,1150400.0],["2005-01-11",7.421,7.4511,7.0732,7.2793,3375000.0],["2005-01-12",7.5069,7.5241,7.2492,7.3566,2471200.0],["2005-01-13",7.4511,7.4726,7.3008,7.4382,1234600.0],["2005-01-14",7.5585,7.6701,7.4812,7.5241,1070000.0],["2005-01-18",7.5799,7.7173,7.4081,7.6615,903600.0],["2005-01-19",7.7088,7.7431,7.5327,7.5713,1126600.0],["2005-01-20",7.5026,7.6443,7.4597,7.4983,900000.0],["2005-01-21",7.5456,7.5885,7.4081,7.4296,1092200.0],["2005-01-24",7.494,7.494,7.3222,7.3781,854000.0],["2005-01-25",7.4511,7.7088,7.4296,7.4811,855800.0],["2005-01-26",7.464,7.9106,7.4511,7.8677,1266600.0],["2005-01-27",7.6529,7.7732,7.4124,7.5928,3068800.0],["2005-01-28",7.5971,7.7732,7.4124,7.5026,1147800.0],["2005-01-31",7.6143,7.8805,7.5241,7.8591,1546400.0],["2005-02-01",7.7775,8.0394,7.7775,8.0051,845800.0],["2005-02-02",8.0051,8.1597,7.9278,8.0652,1096600.0],["2005-02-03",8.0094,8.048,7.829,8.0266,1232600.0],["2005-02-04",8.0309,8.4732,7.9922,8.4732,1298400.0],["2005-02-07",8.3959,8.4689,8.1812,8.2542,735000.0],["2005-02-08",8.2971,8.5763,8.2327,8.4904,678400.0],["2005-02-09",8.4088,8.5247,8.2241,8.2928,1001000.0],["2005-02-10",8.675,8.7523,8.5118,8.718,1663000.0],["2005-02-11",8.6407,9.0444,8.5806,8.8984,835600.0],["2005-02-14",8.8339,9.0401,8.7266,9.0401,854600.0],["2005-02-15",8.9671,9.4481,8.9671,9.1002,1492200.0],["2005-02-16",9.156,9.2677,8.9585,9.1045,869200.0],["2005-02-17",9.1818,9.1861,8.7008,8.7352,976800.0],["2005-02-18",8.7609,8.7609,8.5462,8.5806,1051000.0],["2005-02-22",8.6836,8.9198,8.5376,8.645,1416200.0],["2005-02-23",8.6965,8.8082,8.5677,8.5806,1247600.0],["2005-02-24",8.5376,8.7566,8.5376,8.7309,1121600.0],["2005-02-25",8.748,9.2162,8.7309,9.1346,1449800.0],["2005-02-28",9.199,9.4309,9.01,9.1217,1206600.0],["2005-03-01",9.0916,9.491,9.0916,9.4309,1257800.0],["2005-03-02",9.2548,9.5812,9.1904,9.2419,991400.0],["2005-03-03",9.2462,9.3021,8.98,9.1389,670600.0],["2005-03-04",9.2076,9.2978,8.9971,9.1088,744600.0],["2005-03-07",9.0487,9.4352,9.0487,9.2763,375600.0],["2005-03-08",9.2076,9.3965,9.0616,9.0616,540000.0],["2005-03-09",9.0272,9.2333,8.9843,9.0616,702600.0],["2005-03-10",9.1346,9.3622,9.053,9.2376,726000.0],["2005-03-11",9.2548,9.2849,8.9027,8.9542,879400.0],["2005-03-14",8.9757,9.2162,8.9757,9.2162,1181200.0],["2005-03-15",9.2333,9.3579,9.1174,9.1603,1229400.0],["2005-03-16",9.0873,9.3278,8.98,9.053,958800.0],["2005-03-17",9.0616,9.1002,8.9757,9.0186,497600.0],["2005-03-18",9.0358,9.0487,8.7395,8.748,943600.0],["2005-03-21",8.7652,9.0487,8.718,8.9842,924800.0],["2005-03-22",8.9757,9.1346,8.8254,8.8382,390800.0],["2005-03-23",8.8039,9.1045,8.8039,8.864,451600.0],["2005-03-24",8.8468,8.9928,8.8296,8.8382,252600.0],["2005-03-28",8.8812,8.9628,8.7652,8.8253,601600.0],["2005-03-29",8.8211,8.9198,8.7395,8.7523,526200.0],["2005-03-30",8.7953,9.0315,8.7953,8.9198,515800.0],["2005-03-31",8.9585,9.0573,8.8382,8.9714,708000.0],["2005-04-01",9.0701,9.2033,8.9628,9.0658,776200.0],["2005-04-04",9.0959,9.1603,8.98,9.1131,495400.0],["2005-04-05",9.1646,9.2548,9.0401,9.0658,455200.0],["2005-04-06",9.1474,9.3192,9.1432,9.1732,678600.0],["2005-04-07",9.1603,9.2763,9.1432,9.2247,408200.0],["2005-04-08",9.1947,9.3063,9.1431,9.1517,335200.0],["2005-04-11",9.1474,9.199,9.0143,9.0315,334600.0],["2005-04-12",8.9971,9.0401,8.8039,8.9456,778200.0],["2005-04-13",8.9284,8.9628,8.6836,8.6836,865400.0],["2005-04-14",8.675,8.8168,8.5204,8.5376,892800.0],["2005-04-15",8.5204,8.5505,8.3358,8.4474,1766200.0],["2005-04-18",8.3658,8.5505,8.31,8.5505,1452200.0],["2005-04-19",8.5247,9.0186,8.5118,8.937,1144600.0],["2005-04-20",8.9971,9.0358,8.2928,8.4646,1184000.0],["2005-04-21",8.7996,10.3714,8.7996,9.5254,6203600.0],["2005-04-22",9.2806,9.5769,9.2806,9.4094,2131200.0],["2005-04-25",9.4567,9.5297,9.3708,9.4695,1249800.0],["2005-04-26",9.4524,9.7315,9.4051,9.4652,934000.0],["2005-04-27",9.4266,9.6929,9.3879,9.5125,808200.0],["2005-04-28",9.4481,9.7057,9.4481,9.4567,1009000.0],["2005-04-29",9.4524,9.6671,9.0615,9.3407,1387200.0],["2005-05-02",9.3192,9.5082,9.3192,9.4395,574200.0],["2005-05-03",9.3579,9.5468,9.2333,9.2677,538200.0],["2005-05-04",9.2591,9.7616,9.2591,9.6499,821600.0],["2005-05-05",9.6156,9.7702,9.5468,9.5769,937800.0],["2005-05-06",9.5769,9.7444,9.5554,9.6971,450200.0],["2005-05-09",9.6628,9.7573,9.5984,9.68,289200.0],["2005-05-10",9.607,9.9806,9.5984,9.7659,988600.0],["2005-05-11",9.8131,9.8389,9.5168,9.7014,800000.0],["2005-05-12",9.68,10.0278,9.68,10.0235,1423400.0],["2005-05-13",9.9591,10.3714,9.9591,10.1824,1331600.0],["2005-05-16",10.1867,10.4315,10.1867,10.3199,729000.0],["2005-05-17",10.234,10.4186,10.1996,10.3456,1042400.0],["2005-05-18",10.3714,10.5775,10.2554,10.4831,547000.0],["2005-05-19",10.3113,10.5818,10.2597,10.3714,867200.0],["2005-05-20",10.3156,10.3929,10.1867,10.3671,602200.0],["2005-05-23",10.3242,10.4229,10.2211,10.3113,499800.0],["2005-05-24",10.2426,10.4143,10.1867,10.4015,377600.0],["2005-05-25",10.337,10.3542,10.161,10.1953,376200.0],["2005-05-26",10.2082,10.5002,10.2082,10.4229,367600.0],["2005-05-27",10.4487,10.4487,10.1223,10.1996,1620400.0],["2005-05-31",10.1438,10.3972,10.1223,10.2297,1024400.0],["2005-06-01",10.161,10.6076,10.161,10.3843,778000.0],["2005-06-02",10.3714,10.6334,10.3714,10.5217,1015400.0],["2005-06-03",10.4745,10.5174,10.2511,10.2812,508400.0],["2005-06-06",10.2984,10.4143,10.1653,10.3929,801200.0],["2005-06-07",10.4186,10.4659,10.2297,10.2597,926400.0],["2005-06-08",10.264,10.4831,10.2297,10.3327,497800.0],["2005-06-09",10.307,10.6033,10.191,10.5818,974600.0],["2005-06-10",10.6248,10.6291,10.2469,10.3628,653400.0],["2005-06-13",9.7315,10.264,9.7315,9.826,2326400.0],["2005-06-14",9.8002,9.8775,9.753,9.8346,874200.0],["2005-06-15",9.8603,9.8947,9.3922,9.6413,2102400.0],["2005-06-16",9.7272,9.7573,9.5297,9.5683,756600.0],["2005-06-17",9.6542,9.6542,9.272,9.3665,1916200.0],["2005-06-20",9.2978,9.3106,9.1904,9.2076,885000.0],["2005-06-21",9.1861,9.418,9.1861,9.3278,1027400.0],["2005-06-22",9.7487,9.7873,9.5554,9.6971,1023200.0],["2005-06-23",9.6757,9.8088,9.4524,9.4695,776400.0],["2005-06-24",9.4824,9.5039,9.2935,9.4438,785200.0],["2005-06-27",9.4395,9.4652,9.2591,9.2763,541000.0],["2005-06-28",9.3063,9.4051,9.2849,9.3836,429200.0],["2005-06-29",9.3836,9.4094,9.2462,9.3278,336000.0],["2005-06-30",9.3879,9.4395,9.2333,9.2634,407800.0],["2005-07-01",9.2849,9.3708,9.2119,9.2849,282600.0],["2005-07-05",9.2763,9.3708,9.1603,9.2978,1215200.0],["2005-07-06",9.2978,9.4996,9.2333,9.3278,655400.0],["2005-07-07",9.2076,9.3536,9.053,9.2978,623200.0],["2005-07-08",9.3106,9.6843,9.3063,9.5855,774200.0],["2005-07-11",9.5468,9.9548,9.5468,9.8646,1079400.0],["2005-07-12",9.8475,10.1094,9.8131,9.9849,537200.0],["2005-07-13",9.9935,10.1094,9.8002,9.9935,402800.0],["2005-07-14",10.0837,10.1996,9.9248,10.0064,534600.0],["2005-07-15",9.9334,10.0107,9.7959,9.972,348400.0],["2005-07-18",9.9634,10.0579,9.8217,9.9162,330800.0],["2005-07-19",9.9419,10.0536,9.9334,10.0064,680600.0],["2005-07-20",9.9634,10.088,9.8131,10.0021,632800.0],["2005-07-21",10.0278,10.3499,9.7057,10.0579,1529600.0],["2005-07-22",9.2978,9.6628,9.2591,9.5941,1796200.0],["2005-07-25",9.5898,9.7401,9.5297,9.637,597200.0],["2005-07-26",9.6843,9.8904,9.6327,9.856,486400.0],["2005-07-27",9.8775,10.0493,9.6499,9.9248,647800.0],["2005-07-28",10.0192,10.0321,9.8861,9.9634,661200.0],["2005-07-29",9.9419,10.0493,9.8689,9.9548,427000.0],["2005-08-01",10.0149,10.0149,9.7272,9.8646,391600.0],["2005-08-02",9.8475,10.1266,9.8475,9.9634,476600.0],["2005-08-03",9.8861,9.9162,9.7573,9.899,337400.0],["2005-08-04",9.8561,9.8561,9.6156,9.6671,295600.0],["2005-08-05",9.6499,9.7315,9.5425,9.6628,458400.0],["2005-08-08",9.6628,9.7315,9.4481,9.4695,407800.0],["2005-08-09",9.5554,9.564,9.4008,9.4524,360800.0],["2005-08-10",9.5039,9.5297,9.3278,9.3836,626600.0],["2005-08-11",9.3622,9.6198,9.3364,9.3751,537800.0],["2005-08-12",9.3364,9.3965,9.0186,9.1431,815600.0],["2005-08-15",9.1174,9.6413,9.1174,9.607,1366800.0],["2005-08-16",9.5726,9.5769,9.2333,9.2376,496800.0],["2005-08-17",9.229,9.4008,9.229,9.2419,358400.0],["2005-08-18",9.2333,9.2419,9.1045,9.156,329600.0],["2005-08-19",9.1346,9.3364,9.126,9.2591,397800.0],["2005-08-22",9.2333,9.3836,9.1474,9.3235,541400.0],["2005-08-23",9.3192,9.4094,9.2119,9.3407,380800.0],["2005-08-24",9.3321,9.5425,9.3192,9.3665,760200.0],["2005-08-25",9.3751,9.4953,9.2204,9.2634,397000.0],["2005-08-26",9.272,9.272,9.0616,9.1818,345000.0],["2005-08-29",9.1217,9.3665,9.0186,9.3665,290800.0],["2005-08-30",9.345,9.4266,9.2333,9.3751,407000.0],["2005-08-31",9.3836,9.5425,9.3321,9.5039,500000.0],["2005-09-01",9.5039,9.5597,9.1818,9.2505,567600.0],["2005-09-02",9.1947,9.2763,9.1088,9.126,426200.0],["2005-09-06",9.1732,9.4266,9.1732,9.3536,360800.0],["2005-09-07",9.3321,9.3708,9.1346,9.2162,626800.0],["2005-09-08",9.1818,9.2892,9.126,9.229,709400.0],["2005-09-09",9.2247,9.6413,9.2247,9.6113,709200.0],["2005-09-12",9.5726,9.9806,9.5554,9.9119,865400.0],["2005-09-13",9.8432,10.0064,9.8131,9.9033,429200.0],["2005-09-14",9.9076,10.045,9.753,9.8174,380600.0],["2005-09-15",9.8432,9.8818,9.7315,9.753,391800.0],["2005-09-16",9.7916,10.0278,9.6413,9.9677,809800.0],["2005-09-19",10.0064,10.088,9.7959,9.8389,253000.0],["2005-09-20",9.8732,10.0064,9.7057,9.753,407600.0],["2005-09-21",9.7487,9.7487,9.1947,9.2978,615200.0],["2005-09-22",9.2849,9.3922,9.1689,9.3192,420800.0],["2005-09-23",9.2978,9.3836,9.2591,9.3235,438800.0],["2005-09-26",9.3836,9.4652,9.156,9.2162,567200.0],["2005-09-27",9.1904,9.2119,8.9757,9.083,513000.0],["2005-09-28",9.083,9.1904,9.0186,9.053,359400.0],["2005-09-29",9.0401,9.302,8.9971,9.2333,503600.0],["2005-09-30",9.2333,9.3493,9.2333,9.3364,504000.0],["2005-10-03",9.3579,9.3579,9.1861,9.199,518200.0],["2005-10-04",9.2119,9.2419,9.0057,9.0143,403400.0],["2005-10-05",8.9757,9.1474,8.9198,8.9327,437800.0],["2005-10-06",8.9327,9.1818,8.8425,8.9585,483000.0],["2005-10-07",8.98,9.1474,8.8855,8.8941,647600.0],["2005-10-10",8.9499,9.053,8.7566,8.9284,552000.0],["2005-10-11",8.9456,9.0143,8.1941,8.2155,1439400.0],["2005-10-12",8.1812,8.383,8.0695,8.2585,905400.0],["2005-10-13",8.237,8.4689,8.2241,8.3873,655000.0],["2005-10-14",8.5076,8.5076,8.3315,8.4174,409200.0],["2005-10-17",8.4603,8.5591,8.3401,8.5033,593400.0],["2005-10-18",8.499,8.5892,8.3529,8.5204,450400.0],["2005-10-19",8.456,8.937,8.1769,8.8769,1502400.0],["2005-10-20",8.791,8.9112,8.4517,8.8425,1224400.0],["2005-10-21",8.8039,9.1904,8.8039,8.9198,836600.0],["2005-10-24",8.9499,9.3665,8.9499,9.3665,700600.0],["2005-10-25",9.3321,9.3321,8.9843,9.1646,821400.0],["2005-10-26",9.1861,9.2033,8.9241,8.9456,272600.0],["2005-10-27",8.9069,8.9069,8.6965,8.7008,277200.0],["2005-10-28",8.6965,8.7352,8.4861,8.7223,461600.0],["2005-10-31",8.7438,9.126,8.7395,9.0658,623600.0],["2005-11-01",9.01,9.0916,8.8039,8.8898,358800.0],["2005-11-02",8.8382,9.0873,8.8382,9.0186,397600.0],["2005-11-03",9.0186,9.1603,8.9585,9.0658,776000.0],["2005-11-04",9.0616,9.083,8.9027,9.0186,800400.0],["2005-11-07",9.0487,9.053,8.8941,9.0444,462400.0],["2005-11-08",8.9971,9.0444,8.791,8.9757,404400.0],["2005-11-09",9.0401,9.1303,8.9155,9.0186,380600.0],["2005-11-10",9.0401,9.0959,8.7523,9.0229,391000.0],["2005-11-11",9.01,9.0658,8.7309,8.8726,709800.0],["2005-11-14",9.3106,9.345,8.8511,9.0014,1249000.0],["2005-11-15",9.0014,9.1346,8.9585,8.9842,617200.0],["2005-11-16",8.98,9.1861,8.8296,8.9241,401400.0],["2005-11-17",8.9542,9.1174,8.9542,9.0186,628400.0],["2005-11-18",9.0573,9.3922,9.0014,9.1045,1467200.0],["2005-11-21",9.0873,9.2849,9.0229,9.2591,669600.0],["2005-11-22",9.2462,9.3192,9.1732,9.2591,437400.0],["2005-11-23",9.2376,9.3751,9.2033,9.2634,1450200.0],["2005-11-25",9.1303,9.3364,9.1303,9.2849,146200.0],["2005-11-28",9.2892,9.2978,9.0315,9.0658,308600.0],["2005-11-29",9.1088,9.1904,8.9971,9.1002,300200.0],["2005-11-30",9.1088,9.4438,9.0916,9.3665,762200.0],["2005-12-01",9.418,10.3413,9.418,10.3327,1607800.0],["2005-12-02",10.3284,10.6591,10.2941,10.307,987800.0],["2005-12-05",10.307,10.3499,10.0751,10.2984,993400.0],["2005-12-06",10.3843,10.4788,10.2898,10.3156,538800.0],["2005-12-07",10.307,10.5045,10.2855,10.2941,483000.0],["2005-12-08",10.2426,10.4186,10.118,10.2125,498400.0],["2005-12-09",10.2168,10.3499,10.1352,10.3113,268400.0],["2005-12-12",10.337,10.4143,10.2984,10.3327,499600.0],["2005-12-13",10.3242,10.4143,10.2426,10.2426,474000.0],["2005-12-14",10.2469,10.3714,10.1352,10.2554,613600.0],["2005-12-15",10.2512,10.4788,9.9419,10.0064,765600.0],["2005-12-16",10.0364,10.1738,9.7745,9.856,1091400.0],["2005-12-19",9.8174,9.9076,9.6027,9.783,837600.0],["2005-12-20",9.7186,9.9763,9.6628,9.8732,514800.0],["2005-12-21",9.8689,10.0493,9.8303,9.9376,445800.0],["2005-12-22",9.9076,10.0192,9.7873,9.9591,373800.0],["2005-12-23",9.9205,10.2254,9.8002,10.0192,436600.0],["2005-12-27",10.0837,10.088,9.8174,9.9462,586800.0],["2005-12-28",9.9376,10.1567,9.9291,10.1051,436400.0],["2005-12-29",10.1051,10.234,10.088,10.1696,622800.0],["2005-12-30",10.1352,10.3327,10.0708,10.2254,623600.0],["2006-01-03",10.264,10.9469,10.264,10.8696,1241600.0],["2006-01-04",10.7837,11.1401,10.672,11.0886,1577800.0],["2006-01-05",11.0886,11.153,10.9941,11.08,422600.0],["2006-01-06",11.1659,11.5868,11.0886,11.5825,540800.0],["2006-01-09",11.5825,12.1408,11.5223,11.9389,897200.0],["2006-01-10",11.8487,11.9604,11.707,11.9518,949200.0],["2006-01-11",11.9131,12.1408,11.8702,12.0892,589600.0],["2006-01-12",11.1315,11.6769,11.1101,11.5009,1298200.0],["2006-01-13",11.4279,11.7457,11.3892,11.5911,623600.0],["2006-01-17",11.5524,11.6469,11.3849,11.5266,407000.0],["2006-01-18",11.3849,11.4708,11.2647,11.3935,797400.0],["2006-01-19",11.4837,11.8831,11.4364,11.7843,410000.0],["2006-01-20",11.823,11.823,11.2947,11.3033,439600.0],["2006-01-23",11.3463,11.3463,11.0414,11.1444,501000.0],["2006-01-24",11.1401,11.445,10.9426,11.4021,573600.0],["2006-01-25",11.3763,11.3849,10.9855,11.153,707600.0],["2006-01-26",11.1272,11.5009,11.0414,11.372,818600.0],["2006-01-27",11.4064,11.5352,11.2475,11.415,595600.0],["2006-01-30",11.4365,11.8831,11.3549,11.7285,753400.0],["2006-01-31",11.6512,11.7156,11.1358,11.3763,1138000.0],["2006-02-01",11.3076,11.415,11.1745,11.3806,607400.0],["2006-02-02",11.3033,11.5739,11.007,11.2346,1241200.0],["2006-02-03",11.3978,11.4794,10.9726,10.9855,1123800.0],["2006-02-06",10.9812,11.5138,10.9426,11.5095,707600.0],["2006-02-07",11.3935,11.6039,11.2861,11.488,604000.0],["2006-02-08",11.5782,11.6125,11.4322,11.4751,516600.0],["2006-02-09",11.4665,11.7929,11.4665,11.5052,767800.0],["2006-02-10",11.4708,11.5524,11.1015,11.2861,344600.0],["2006-02-13",11.2604,11.2733,11.0456,11.1144,264200.0],["2006-02-14",11.0886,11.5953,10.9898,11.5009,540600.0],["2006-02-15",11.4536,11.5911,11.269,11.4708,340800.0],["2006-02-16",11.2174,11.5052,11.0285,11.1101,964800.0],["2006-02-17",11.0456,11.1358,10.6334,10.8352,874400.0],["2006-02-21",10.8094,10.8094,10.4101,10.4788,616600.0],["2006-02-22",10.5432,10.8009,10.3929,10.7665,490000.0],["2006-02-23",10.7321,10.8653,10.6505,10.6677,301000.0],["2006-02-24",10.6334,10.7278,10.3671,10.6162,381200.0],["2006-02-27",10.6334,10.9039,10.5518,10.8137,476400.0],["2006-02-28",10.7751,10.8825,10.6634,10.6634,312800.0],["2006-03-01",10.6677,11.0414,10.6119,10.9082,480000.0],["2006-03-02",10.8653,10.9941,10.7665,10.9211,286200.0],["2006-03-03",10.8653,11.0328,10.5217,10.7966,555400.0],["2006-03-06",10.8223,10.8223,10.5217,10.6291,471600.0],["2006-03-07",10.6033,10.6205,10.3886,10.4229,440600.0],["2006-03-08",10.3929,10.5389,10.2469,10.41,327400.0],["2006-03-09",10.4315,10.6806,10.2211,10.264,298000.0],["2006-03-10",10.2383,10.599,10.2254,10.3886,301600.0],["2006-03-13",10.4186,10.6505,10.2469,10.2769,286800.0],["2006-03-14",10.234,10.2769,10.1223,10.1781,704600.0],["2006-03-15",10.2211,10.3285,10.0278,10.2898,578800.0],["2006-03-16",10.307,10.5561,10.2812,10.2855,845800.0],["2006-03-17",10.3327,10.5775,10.0278,10.4487,978600.0],["2006-03-20",10.3628,10.5561,10.2254,10.4573,434800.0],["2006-03-21",10.4831,10.9855,10.41,10.4831,772000.0],["2006-03-22",10.4358,10.7021,10.307,10.6462,351000.0],["2006-03-23",10.6806,10.8051,10.6119,10.672,330400.0],["2006-03-24",10.6591,10.8824,10.6591,10.8653,196400.0],["2006-03-27",10.8352,11.0542,10.745,10.8739,490600.0],["2006-03-28",10.8438,10.9469,10.1738,10.2812,1209000.0],["2006-03-29",10.3327,10.4143,10.2039,10.3714,1036800.0],["2006-03-30",10.41,10.5818,10.3242,10.4831,815200.0],["2006-03-31",10.5518,10.7107,10.4702,10.642,379800.0],["2006-04-03",10.715,10.8223,10.6119,10.715,590000.0],["2006-04-04",10.7665,10.8825,10.5217,10.5518,641600.0],["2006-04-05",10.5861,10.6763,10.3972,10.6763,463800.0],["2006-04-06",10.6377,10.7279,10.5432,10.6978,214400.0],["2006-04-07",10.7923,10.9082,10.569,10.6076,572600.0],["2006-04-10",10.6334,10.6505,10.1953,10.3757,522400.0],["2006-04-11",10.3972,10.5389,10.0837,10.1653,413200.0],["2006-04-12",10.1824,10.38,10.0751,10.3113,280400.0],["2006-04-13",10.3285,10.5088,10.1438,10.4272,216200.0],["2006-04-17",10.4401,10.5647,10.1352,10.307,248400.0],["2006-04-18",10.41,10.8395,10.3843,10.788,391600.0],["2006-04-19",10.8481,11.0714,10.642,11.0328,376200.0],["2006-04-20",10.9855,11.0714,10.5131,10.5131,576400.0],["2006-04-21",10.5818,10.7064,10.2082,10.2898,602000.0],["2006-04-24",10.307,10.4058,10.1567,10.1738,1211800.0],["2006-04-25",10.1739,10.4058,10.1739,10.3413,679600.0],["2006-04-26",9.8088,9.8303,8.6622,9.0186,3068800.0],["2006-04-27",9.0186,9.5554,8.9155,9.2462,1271400.0],["2006-04-28",9.2333,9.3063,9.0573,9.0916,660000.0],["2006-05-01",9.0916,9.2978,8.9542,8.9928,664600.0],["2006-05-02",9.0744,9.0744,8.7481,8.8039,1133200.0],["2006-05-03",8.8468,8.8468,8.529,8.5763,1395200.0],["2006-05-04",8.7609,8.7609,8.4002,8.4345,1933600.0],["2006-05-05",7.494,8.5849,6.4419,8.4775,17790600.0],["2006-05-08",8.4131,9.0658,8.3401,8.4174,2687000.0],["2006-05-09",8.4818,8.5118,8.3744,8.3744,858200.0],["2006-05-10",8.3744,8.4861,8.31,8.3873,640600.0],["2006-05-11",8.3873,8.426,7.8677,7.8891,826600.0],["2006-05-12",7.8548,8.1468,7.7989,7.9664,603600.0],["2006-05-15",7.9106,7.9407,7.64,7.7174,489400.0],["2006-05-16",7.6873,7.7947,7.6486,7.7302,1276000.0],["2006-05-17",7.8805,7.8977,7.6916,7.8075,941800.0],["2006-05-18",7.8934,7.9364,7.6529,7.6529,722200.0],["2006-05-19",7.6916,7.8204,7.537,7.7775,745200.0],["2006-05-22",7.6658,7.8247,7.4983,7.6358,1053400.0],["2006-05-23",7.7689,7.8805,7.3953,7.4511,1417600.0],["2006-05-24",7.4124,7.6057,7.2535,7.5155,1025000.0],["2006-05-25",7.5842,7.8591,7.5327,7.7861,1266400.0],["2006-05-26",7.7861,7.8376,7.5885,7.6701,501400.0],["2006-05-30",7.5971,7.6572,7.3867,7.4124,790600.0],["2006-05-31",7.464,7.8161,7.4597,7.567,1456000.0],["2006-06-01",7.6014,7.7517,7.5756,7.7302,982200.0],["2006-06-02",7.8032,7.9621,7.7474,7.902,1723600.0],["2006-06-05",7.9063,7.9879,7.537,7.5756,1243600.0],["2006-06-06",7.6186,7.6873,7.5155,7.6486,1398200.0],["2006-06-07",7.6315,7.683,7.3781,7.3824,1030800.0],["2006-06-08",7.3308,7.4296,7.1118,7.3867,640400.0],["2006-06-09",7.4382,7.5327,7.3437,7.4253,701200.0],["2006-06-12",7.464,7.4769,7.1977,7.2235,475400.0],["2006-06-13",7.1934,7.4726,7.0946,7.1161,889200.0],["2006-06-14",7.2836,7.3996,7.1247,7.3094,577000.0],["2006-06-15",7.391,7.61,7.318,7.5756,635400.0],["2006-06-16",7.5585,7.5585,7.2707,7.4124,1266400.0],["2006-06-19",7.464,7.5155,7.2793,7.2922,673000.0],["2006-06-20",7.2449,7.4296,7.2449,7.3094,713200.0],["2006-06-21",7.3351,7.567,7.3351,7.5026,381000.0],["2006-06-22",7.4511,7.5584,7.4081,7.5327,616000.0],["2006-06-23",7.5026,7.5241,7.3652,7.421,471600.0],["2006-06-26",7.4511,7.6701,7.4511,7.5155,585600.0],["2006-06-27",7.4983,7.5928,7.0689,7.1376,865600.0],["2006-06-28",7.086,7.1548,6.94,7.1419,582600.0],["2006-06-29",7.1848,7.4726,7.1505,7.4726,544400.0],["2006-06-30",7.5241,7.5627,7.3953,7.5069,736400.0],["2006-07-03",7.4769,7.5026,7.4253,7.4382,202000.0],["2006-07-05",7.3652,7.4425,7.1762,7.202,417200.0],["2006-07-06",7.1977,7.3223,7.1762,7.2922,560800.0],["2006-07-07",7.275,7.275,7.0989,7.1161,434400.0],["2006-07-10",7.1462,7.2664,6.9271,6.9314,448200.0],["2006-07-11",6.9186,6.9916,6.7597,6.9787,734800.0],["2006-07-12",6.9916,6.9916,6.648,6.6609,631400.0],["2006-07-13",6.5793,6.794,6.4376,6.5149,704000.0],["2006-07-14",6.5449,6.6781,6.4719,6.5664,434400.0],["2006-07-17",6.5922,6.6523,6.4934,6.5449,557800.0],["2006-07-18",6.867,7.086,6.6566,6.8155,1462600.0],["2006-07-19",6.794,6.9959,6.794,6.9271,920400.0],["2006-07-20",6.9271,6.9744,6.6308,6.6351,512200.0],["2006-07-21",6.6051,6.6179,6.2873,6.3517,657400.0],["2006-07-24",6.3989,6.6136,6.3989,6.5406,522000.0],["2006-07-25",6.5707,6.7382,6.5063,6.6136,323400.0],["2006-07-26",6.5492,6.7124,6.3903,6.575,410400.0],["2006-07-27",6.6351,6.7597,6.4419,6.4891,456400.0],["2006-07-28",6.5492,6.8456,6.5406,6.8026,507600.0],["2006-07-31",6.8541,6.8799,6.7382,6.8284,527400.0],["2006-08-01",6.5707,6.5707,5.8879,5.9265,18519600.0],["2006-08-02",6.3345,6.4419,5.9308,6.3774,12340200.0],["2006-08-03",6.4032,6.4504,5.9609,6.21,2804400.0],["2006-08-04",6.2271,6.2744,6.0854,6.1412,1974000.0],["2006-08-07",6.1756,6.1799,6.0811,6.0983,490200.0],["2006-08-08",6.1155,6.2787,6.1155,6.2357,1196200.0],["2006-08-09",6.2615,6.3216,6.2143,6.2271,829200.0],["2006-08-10",6.24,6.3774,6.24,6.356,594800.0],["2006-08-11",6.356,6.3989,6.2787,6.3817,685800.0],["2006-08-14",6.3989,6.764,6.3774,6.6995,703200.0],["2006-08-15",6.6909,7.537,6.6781,7.3222,2137400.0],["2006-08-16",7.3222,7.6873,7.3222,7.6443,2702400.0],["2006-08-17",7.6443,8.1855,7.5584,8.0523,1979200.0],["2006-08-18",8.0094,8.0738,7.7259,7.7259,2112400.0],["2006-08-21",7.7517,7.902,7.3867,7.7302,582800.0],["2006-08-22",7.7259,7.8075,7.6873,7.7818,871400.0],["2006-08-23",7.7732,7.8333,7.6873,7.7689,445400.0],["2006-08-24",7.7732,7.7947,7.7431,7.7732,120600.0],["2006-08-25",7.756,7.7947,7.6443,7.6443,500200.0],["2006-08-28",7.6014,7.6873,7.5585,7.6658,308200.0],["2006-08-29",7.6873,7.7818,7.6873,7.7302,274200.0],["2006-08-30",7.7517,8.2456,7.7517,8.0738,509000.0],["2006-08-31",8.0738,8.1082,7.8805,7.902,329400.0],["2006-09-01",7.902,8.1168,7.8161,7.945,379000.0],["2006-09-05",7.902,8.2198,7.902,8.2198,283200.0],["2006-09-06",8.164,8.194,8.0309,8.0351,295800.0],["2006-09-07",8.0352,8.31,8.0352,8.2456,703200.0],["2006-09-08",8.2542,8.4732,8.2542,8.3315,400200.0],["2006-09-11",8.3529,8.3529,8.2026,8.2885,238200.0],["2006-09-12",8.2885,8.4388,8.2885,8.4388,283800.0],["2006-09-13",8.4131,8.8339,8.4131,8.5033,571600.0],["2006-09-14",8.5033,8.5677,8.3873,8.4045,167200.0],["2006-09-15",8.3873,8.3873,8.1382,8.1468,348200.0],["2006-09-18",8.1382,8.1597,8.0523,8.0738,409000.0],["2006-09-19",8.0394,8.0738,7.8591,7.8591,241800.0],["2006-09-20",7.902,8.2499,7.8805,8.2456,426200.0],["2006-09-21",8.1167,8.3658,8.0738,8.3315,104400.0],["2006-09-22",8.2026,8.3959,8.0523,8.3959,765600.0],["2006-09-25",8.3744,8.4303,8.3529,8.4303,170000.0],["2006-09-26",8.3529,8.5247,8.3529,8.4818,548800.0],["2006-09-27",8.4603,8.718,8.4603,8.5892,316200.0],["2006-09-28",8.5033,8.6106,8.4388,8.4689,313200.0],["2006-09-29",8.4603,8.5548,8.31,8.4174,338200.0],["2006-10-02",8.3959,8.5247,8.31,8.4174,210400.0],["2006-10-03",8.3315,8.4002,8.121,8.2026,565800.0],["2006-10-04",8.1597,8.1812,8.0953,8.1382,313800.0],["2006-10-05",8.1382,8.1597,7.9879,7.9965,319200.0],["2006-10-06",8.0738,8.1511,7.8505,8.0523,465800.0],["2006-10-09",8.0523,8.1597,7.9879,8.1597,178000.0],["2006-10-10",8.2241,9.0444,8.1382,9.0186,1879800.0],["2006-10-11",9.1904,9.6628,9.0616,9.5769,1151800.0],["2006-10-12",9.5898,9.7487,9.5125,9.7057,558000.0],["2006-10-13",9.6628,9.7702,9.4481,9.7057,313400.0],["2006-10-16",9.6198,9.7487,9.4481,9.6628,70600.0],["2006-10-17",9.7057,9.7272,9.3836,9.4266,598400.0],["2006-10-18",9.4481,9.6198,9.4481,9.5554,94000.0],["2006-10-19",9.5554,9.7272,9.4481,9.534,67600.0],["2006-10-20",9.4695,9.491,9.4266,9.491,50400.0],["2006-10-23",9.491,9.6843,9.4695,9.6027,70400.0],["2006-10-24",9.6027,9.6628,9.6027,9.6284,217800.0],["2006-10-25",9.6628,9.7702,9.6628,9.6628,515800.0],["2006-10-26",9.6198,9.6628,9.5554,9.5984,287200.0],["2006-10-27",9.6413,9.6413,9.126,9.3407,859200.0],["2006-10-30",9.4481,9.6113,9.2763,9.3278,439200.0],["2006-10-31",9.1603,9.4481,9.1217,9.4223,629400.0],["2006-11-01",9.4223,9.4695,9.272,9.2849,406600.0],["2006-11-02",9.3622,9.3622,8.8554,9.0787,577200.0],["2006-11-03",9.4481,9.6843,9.4094,9.4695,1197600.0],["2006-11-06",9.4695,9.5554,9.3149,9.534,337200.0],["2006-11-07",9.5683,10.3328,9.5683,10.2082,1502000.0],["2006-11-08",10.1051,10.3671,10.0751,10.2812,624800.0],["2006-11-09",10.2683,10.3242,10.1309,10.234,433400.0],["2006-11-10",10.1953,10.2511,10.1352,10.1481,583200.0],["2006-11-13",10.0965,10.5217,10.0536,10.3542,600800.0],["2006-11-14",10.4229,10.5604,10.2039,10.453,262800.0],["2006-11-15",10.38,10.6505,10.38,10.5861,272000.0],["2006-11-16",10.5689,10.7193,10.453,10.6505,369000.0],["2006-11-17",10.5346,10.7364,10.5346,10.6849,425200.0],["2006-11-20",10.6334,11.0371,10.6076,10.9598,872200.0],["2006-11-21",10.9383,11.0929,10.8567,11.0929,306800.0],["2006-11-22",11.1874,11.3549,11.0285,11.1101,584800.0],["2006-11-24",11.0414,11.1831,10.9555,11.1358,112600.0],["2006-11-27",11.2045,11.342,11.1917,11.3205,973000.0],["2006-11-28",11.2131,11.3634,11.153,11.3591,691800.0],["2006-11-29",11.3763,11.5911,11.3205,11.5352,401200.0],["2006-11-30",11.4923,12.1322,11.4923,11.9647,1341000.0],["2006-12-01",12.0119,12.0721,11.8101,11.8702,781600.0],["2006-12-04",11.6254,11.7328,11.3119,11.3763,840400.0],["2006-12-05",11.4665,11.6168,11.1659,11.561,605200.0],["2006-12-06",11.4665,11.4923,11.196,11.3591,528200.0],["2006-12-07",11.4193,11.5653,11.2475,11.3978,387800.0],["2006-12-08",11.4107,11.4322,11.1573,11.1917,500600.0],["2006-12-11",11.1659,11.3806,11.1616,11.3205,396400.0],["2006-12-12",11.2818,11.2861,10.7407,10.9426,797000.0],["2006-12-13",10.9555,10.9984,10.818,10.9082,521400.0],["2006-12-14",10.8824,10.9125,10.715,10.7193,575600.0],["2006-12-15",10.7364,10.8996,10.6505,10.7364,697400.0],["2006-12-18",10.191,10.191,9.6155,9.7057,4828800.0],["2006-12-19",9.534,10.307,9.5125,9.8775,616600.0],["2006-12-20",9.7487,10.0493,9.7487,9.8775,411600.0],["2006-12-21",9.8732,9.9119,9.8346,9.8775,519800.0],["2006-12-22",9.8475,9.9634,9.8346,9.9634,164400.0],["2006-12-26",9.9205,9.9205,9.8475,9.856,296600.0],["2006-12-27",9.8646,9.9205,9.8561,9.8732,140400.0],["2006-12-28",9.8732,9.899,9.7057,9.7916,184800.0],["2006-12-29",9.7272,10.264,9.6714,10.0708,205800.0],["2007-01-03",10.0064,10.0708,9.6843,9.7659,548600.0],["2007-01-04",9.6843,9.7487,9.4051,9.4481,594000.0],["2007-01-05",9.4481,9.5984,9.4051,9.5984,1117800.0],["2007-01-08",9.491,10.307,9.4695,10.307,250200.0],["2007-01-09",10.307,10.307,10.1137,10.2168,291200.0],["2007-01-10",10.1352,10.1352,9.9205,10.0708,80800.0],["2007-01-11",10.0708,10.0708,9.8775,9.9205,161200.0],["2007-01-12",9.9205,10.0064,9.899,10.0064,247800.0],["2007-01-16",9.899,10.0493,9.899,10.0064,149000.0],["2007-01-17",9.9849,10.0278,9.6198,9.6843,179000.0],["2007-01-18",9.6198,9.6198,8.7609,9.3192,179000.0],["2007-01-19",9.083,9.3407,8.8898,8.9542,733600.0],["2007-01-22",8.9112,9.2119,8.8039,8.8039,487200.0],["2007-01-23",8.8039,9.3836,8.8039,9.0186,254000.0],["2007-01-24",8.9542,9.491,8.8683,9.4481,587800.0],["2007-01-25",9.4481,9.5554,9.3622,9.491,158400.0],["2007-01-26",9.534,9.6628,9.4481,9.6198,291800.0],["2007-01-29",9.5984,9.8346,9.3622,9.8346,109600.0],["2007-01-30",9.8346,9.8775,9.7487,9.8346,66800.0],["2007-01-31",9.8775,9.8775,9.6843,9.7401,462200.0],["2007-02-01",9.5554,9.8775,9.491,9.6198,328600.0],["2007-02-02",9.5984,9.9248,9.5984,9.9248,98200.0],["2007-02-05",9.8775,10.0665,9.8775,10.0665,156400.0],["2007-02-06",9.9419,10.6291,9.9205,10.307,206000.0],["2007-02-07",10.1996,10.4788,10.1781,10.1781,379400.0],["2007-02-08",10.1567,10.2426,9.8775,10.0064,16200.0],["2007-02-09",9.8775,10.1352,9.8775,10.0493,94600.0],["2007-02-12",10.0923,10.2211,9.899,10.1352,33000.0],["2007-02-13",10.1352,10.264,10.1352,10.264,269000.0],["2007-02-14",10.264,10.672,10.264,10.6076,182800.0],["2007-02-15",10.6291,10.9297,10.6291,10.8223,224200.0],["2007-02-16",10.8009,10.8009,10.307,10.3499,540600.0],["2007-02-20",10.307,10.3285,10.264,10.2855,116600.0],["2007-02-21",10.0064,10.8867,10.0064,10.8223,323800.0],["2007-02-22",10.5647,11.1874,10.5647,11.1015,96200.0],["2007-02-23",10.8438,11.4236,10.8438,11.2303,560400.0],["2007-02-26",11.1659,11.2303,10.7794,10.9512,72000.0],["2007-02-27",10.7794,10.9941,10.6334,10.7364,178200.0],["2007-02-28",10.7364,11.1874,10.7364,11.1015,101200.0],["2007-03-01",10.9726,10.9726,10.307,10.7364,542400.0],["2007-03-02",10.6935,10.6935,10.3714,10.4358,195000.0],["2007-03-05",10.4358,10.4358,9.9849,10.307,120200.0],["2007-03-06",10.307,10.3714,9.9849,10.3284,101200.0],["2007-03-07",10.3284,10.3413,10.2211,10.307,109800.0],["2007-03-08",10.2855,10.307,10.0922,10.0922,44200.0],["2007-03-09",10.1781,10.4788,10.1352,10.1781,193400.0],["2007-03-12",10.1781,10.307,10.1781,10.307,39200.0],["2007-03-13",10.2941,10.2941,9.9419,10.0922,39000.0],["2007-03-14",10.0064,10.0064,9.5125,9.6198,136600.0],["2007-03-15",9.6628,9.8346,9.5984,9.5984,42200.0],["2007-03-16",9.6198,9.6843,9.3192,9.4481,56800.0],["2007-03-19",9.4481,9.5125,9.2763,9.4266,96800.0],["2007-03-20",9.3407,9.4481,9.3278,9.3794,324400.0],["2007-03-21",9.3837,9.9205,9.3837,9.8775,574200.0],["2007-03-22",10.0278,10.3929,9.6628,10.0922,218000.0],["2007-03-23",10.1137,10.307,10.1137,10.307,145000.0],["2007-03-26",10.2941,10.3929,10.264,10.264,242000.0],["2007-03-27",10.264,10.2855,9.7057,9.9291,149000.0],["2007-03-28",9.9205,9.9634,9.6628,9.7487,232800.0],["2007-03-29",9.6843,9.7916,9.491,9.6413,276600.0],["2007-03-30",9.5125,9.8775,9.5125,9.7272,162600.0],["2007-04-02",9.7272,9.7315,9.6198,9.6628,99600.0],["2007-04-03",9.6628,9.8775,9.6628,9.7057,100400.0],["2007-04-04",9.6628,10.0708,9.6628,10.0407,87400.0],["2007-04-05",10.0493,10.0493,9.7916,9.8904,40800.0],["2007-04-09",9.8904,9.8904,9.6843,9.8346,84200.0],["2007-04-10",9.7057,9.8904,9.6628,9.7272,153600.0],["2007-04-11",9.7272,9.7702,9.6843,9.6843,80000.0],["2007-04-12",9.6843,9.7787,9.6843,9.6843,24800.0],["2007-04-13",9.6843,9.8346,9.6843,9.8346,166800.0],["2007-04-16",9.8346,9.8346,9.7272,9.8346,161800.0],["2007-04-17",9.7702,9.8775,9.6843,9.8775,288800.0],["2007-04-18",9.8775,9.9634,9.8775,9.9205,287400.0],["2007-04-19",9.9205,10.0064,9.899,10.0064,261600.0],["2007-04-20",9.9634,10.0923,9.9634,10.0278,132200.0],["2007-04-23",10.0923,10.3285,10.0064,10.1996,44800.0],["2007-04-24",10.307,10.6505,10.2855,10.6076,325200.0],["2007-04-25",10.5647,10.9297,10.5647,10.7321,795000.0],["2007-04-26",10.7364,10.7579,10.7364,10.7364,340600.0],["2007-04-27",10.7364,10.7794,10.7364,10.7794,54600.0],["2007-04-30",10.7364,11.2518,10.7364,11.1015,372000.0],["2007-05-01",11.0371,11.2003,11.0371,11.1659,249600.0],["2007-05-02",11.1487,11.1659,10.891,11.1229,447000.0],["2007-05-03",11.08,11.1659,11.08,11.1659,56800.0],["2007-05-04",11.1444,11.2003,11.1015,11.1659,99800.0],["2007-05-07",11.2003,11.2733,11.1659,11.2518,53600.0],["2007-05-08",11.2303,11.3162,11.0585,11.0628,190000.0],["2007-05-09",10.8653,10.9555,10.8223,10.8653,235600.0],["2007-05-10",10.8653,10.9726,10.8223,10.8223,213600.0],["2007-05-11",10.8223,10.8223,10.4143,10.4143,298000.0],["2007-05-14",10.5217,10.5217,10.3929,10.5217,70400.0],["2007-05-15",10.5217,10.5647,10.4788,10.5432,136400.0],["2007-05-16",10.6291,12.5831,10.5861,11.8745,1364800.0],["2007-05-17",11.8745,12.2395,11.8745,12.1966,396600.0],["2007-05-18",12.2395,12.5187,12.2267,12.3254,506400.0],["2007-05-21",12.3254,12.4543,12.261,12.4543,174200.0],["2007-05-22",12.4543,12.5187,12.304,12.4543,171800.0],["2007-05-23",12.4113,12.4543,12.3899,12.4328,259400.0],["2007-05-24",12.4113,12.4113,11.7886,11.7886,115800.0],["2007-05-25",11.7242,11.853,11.5996,11.853,196000.0],["2007-05-29",11.853,11.8659,11.7242,11.7757,46600.0],["2007-05-30",11.7757,11.9819,11.7757,11.9819,76400.0],["2007-05-31",11.9389,12.2395,11.8745,12.2395,277200.0],["2007-06-01",12.2395,13.0555,12.1322,12.9696,236800.0],["2007-06-04",12.9267,12.9911,12.5616,12.5616,137800.0],["2007-06-05",12.5616,12.6905,12.5402,12.669,54600.0],["2007-06-06",12.6905,12.7764,12.5616,12.6089,190600.0],["2007-06-07",12.6046,12.8837,12.5616,12.8623,179200.0],["2007-06-08",12.8408,12.8837,12.6175,12.7764,302400.0],["2007-06-11",12.8408,12.8408,12.669,12.7764,28600.0],["2007-06-12",12.669,12.8623,12.5445,12.8623,33600.0],["2007-06-13",12.7549,12.8623,12.7334,12.7764,91200.0],["2007-06-14",12.6905,12.8193,12.6261,12.6776,144200.0],["2007-06-15",11.6812,11.7886,10.7364,11.488,2149400.0],["2007-06-18",11.5954,11.8101,11.3162,11.3377,249400.0],["2007-06-19",11.3806,11.3806,10.8266,11.08,515200.0],["2007-06-20",11.0371,11.1659,11.0371,11.1659,290400.0],["2007-06-21",11.1015,11.5095,11.1015,11.4236,142000.0],["2007-06-22",11.2303,11.5095,11.08,11.1659,96800.0],["2007-06-25",11.1659,11.1874,10.9512,10.9512,370000.0],["2007-06-26",11.0585,11.1444,10.9512,11.0585,93400.0],["2007-06-27",11.0585,11.1444,10.9941,11.08,39200.0],["2007-06-28",11.0371,11.445,11.0371,11.4407,437600.0],["2007-06-29",11.2518,11.3377,11.1015,11.2518,371000.0],["2007-07-02",11.1659,11.4665,11.1015,11.1659,272800.0],["2007-07-03",11.1229,11.2088,11.0714,11.2088,23000.0],["2007-07-05",11.2088,11.5524,11.2088,11.5524,173200.0],["2007-07-06",11.2947,11.5095,11.2947,11.3806,79400.0],["2007-07-09",11.2733,11.4665,11.2733,11.4236,23600.0],["2007-07-10",11.3806,11.4236,11.3591,11.3591,43000.0],["2007-07-11",11.4236,11.5095,11.3592,11.3806,17800.0],["2007-07-12",11.3377,11.6727,11.3377,11.4665,54400.0],["2007-07-13",11.4021,11.5095,11.1058,11.1229,98200.0],["2007-07-16",11.1444,11.2947,10.9297,11.0371,125800.0],["2007-07-17",11.0371,11.3806,10.9297,11.3806,54400.0],["2007-07-18",11.1659,11.6812,11.1444,11.5095,262400.0],["2007-07-19",11.5309,11.5739,11.4236,11.4236,457000.0],["2007-07-20",11.4236,11.5954,11.3806,11.5095,41800.0],["2007-07-23",11.6383,11.9604,11.5953,11.853,160200.0],["2007-07-24",11.896,12.1536,11.7457,11.8101,201000.0],["2007-07-25",11.8745,11.8745,11.6383,11.8101,81600.0],["2007-07-26",11.8101,11.8101,11.4064,11.7457,80600.0],["2007-07-27",11.488,11.8101,11.3205,11.5953,249400.0],["2007-07-30",11.5524,11.5524,11.0585,11.1659,147400.0],["2007-07-31",11.1659,11.4236,11.0843,11.3806,171600.0],["2007-08-01",11.2518,11.4236,11.08,11.1659,158800.0],["2007-08-02",11.3806,12.1536,11.1315,12.0248,273000.0],["2007-08-03",11.9174,12.0248,11.8316,11.896,198200.0],["2007-08-06",11.8316,12.1751,11.8316,11.8316,197200.0],["2007-08-07",11.7886,11.9819,11.7886,11.9389,142400.0],["2007-08-08",11.9174,11.9174,11.3806,11.6812,116400.0],["2007-08-09",11.6812,11.6812,11.1659,11.445,92800.0],["2007-08-10",11.4021,11.7671,11.3377,11.7242,132400.0],["2007-08-13",12.2395,12.4757,11.6898,11.9819,291000.0],["2007-08-14",12.0162,12.1322,11.3677,11.6383,113600.0],["2007-08-15",11.3806,11.5954,10.7536,10.8438,496200.0],["2007-08-16",10.7751,10.8524,10.6462,10.7364,218400.0],["2007-08-17",10.9641,11.0714,10.7364,10.9984,114800.0],["2007-08-20",10.7236,10.9812,10.7236,10.9512,126000.0],["2007-08-21",10.9512,11.1187,10.9082,10.9941,143200.0],["2007-08-22",10.9984,11.1487,10.9426,11.1487,62000.0],["2007-08-23",11.0027,11.4751,10.9512,11.3162,150800.0],["2007-08-24",11.1702,11.4923,11.0628,11.4665,74200.0],["2007-08-27",11.3549,11.6812,11.2088,11.5868,162200.0],["2007-08-28",11.5352,11.5438,11.3634,11.3806,52000.0],["2007-08-29",11.5009,11.5009,11.3806,11.3978,102800.0],["2007-08-30",11.2604,11.488,11.2604,11.3549,114000.0],["2007-08-31",11.4923,12.0248,11.4021,12.0205,118400.0],["2007-09-04",11.8058,12.0248,11.7113,11.8659,223200.0],["2007-09-05",11.853,12.0076,11.488,11.5782,51200.0],["2007-09-06",11.4966,11.5696,11.2303,11.4665,110600.0],["2007-09-07",11.3205,11.7671,11.2776,11.6855,112400.0],["2007-09-10",11.853,11.853,11.3291,11.6426,223600.0],["2007-09-11",11.7027,12.6175,11.5911,12.5402,223400.0],["2007-09-12",12.261,12.7721,12.2481,12.5187,135000.0],["2007-09-13",12.4714,12.5187,12.304,12.3598,113000.0],["2007-09-14",12.2911,12.5745,12.2911,12.3426,91800.0],["2007-09-17",12.4156,12.4156,11.9174,12.072,177000.0],["2007-09-18",12.0892,12.1322,11.9389,11.9647,122000.0],["2007-09-19",11.969,12.669,11.9089,12.4285,254400.0],["2007-09-20",12.4199,12.7119,12.4199,12.5444,261600.0],["2007-09-21",12.7034,12.931,12.4672,12.8451,386600.0],["2007-09-24",12.9782,13.6224,12.9782,13.3991,637800.0],["2007-09-25",13.0641,13.3132,12.9095,13.2101,179000.0],["2007-09-26",12.9954,13.2273,12.8408,12.8623,144000.0],["2007-09-27",12.8665,12.8923,12.7549,12.8279,284600.0],["2007-09-28",12.8279,12.9739,12.7592,12.7592,172600.0],["2007-10-01",12.8408,12.931,12.6948,12.7721,207400.0],["2007-10-02",12.7377,12.9224,12.7377,12.9224,128400.0],["2007-10-03",12.8494,13.5279,12.8494,13.4549,167800.0],["2007-10-04",13.5021,13.7212,13.3132,13.6009,229800.0],["2007-10-05",13.7298,13.9574,13.3389,13.6696,148800.0],["2007-10-08",13.704,13.8114,13.4077,13.6095,23200.0],["2007-10-09",13.6138,13.6353,13.4506,13.4978,181800.0],["2007-10-10",13.5279,13.734,13.2917,13.3991,162400.0],["2007-10-11",13.4764,13.6181,13.3132,13.3561,81800.0],["2007-10-12",12.6303,13.485,12.626,13.3518,305000.0],["2007-10-15",13.3561,13.5107,13.1715,13.2745,207200.0],["2007-10-16",13.1629,13.5666,12.9782,13.3046,251800.0],["2007-10-17",13.3862,13.4334,13.223,13.3518,129800.0],["2007-10-18",13.3518,13.3518,13.107,13.2917,173400.0],["2007-10-19",13.3132,13.4248,13.0985,13.3518,243600.0],["2007-10-22",13.2917,13.5709,13.0211,13.4678,134200.0],["2007-10-23",13.412,13.6782,13.2144,13.6482,354600.0],["2007-10-24",13.4721,13.6095,13.1242,13.1543,243000.0],["2007-10-25",13.3261,13.5966,12.8794,13.2058,470200.0],["2007-10-26",12.3684,13.9617,12.3684,13.8929,1514200.0],["2007-10-29",13.9531,14.7948,12.4543,14.7003,1150000.0],["2007-10-30",14.5543,14.6016,13.6954,13.9531,667600.0],["2007-10-31",13.6439,14.0647,13.6353,13.9702,358600.0],["2007-11-01",13.8586,13.9359,13.7512,13.9316,410400.0],["2007-11-02",13.9703,13.9917,13.2144,13.515,365400.0],["2007-11-05",13.4807,13.9574,13.2144,13.7426,204400.0],["2007-11-06",13.9488,14.3825,13.9488,14.3439,378800.0],["2007-11-07",14.1936,14.6874,14.0905,14.4298,344800.0],["2007-11-08",14.4727,14.593,14.3439,14.5157,247200.0],["2007-11-09",14.4813,14.7948,14.258,14.3009,691600.0],["2007-11-12",14.3439,14.4555,14.0905,14.1721,300400.0],["2007-11-13",14.1506,14.1893,13.8586,14.0733,153400.0],["2007-11-14",14.0433,14.2623,13.8586,14.069,520200.0],["2007-11-15",14.0948,14.4083,14.0304,14.1678,469800.0],["2007-11-16",14.2065,14.3267,14.1163,14.258,240600.0],["2007-11-19",14.3911,14.5586,14.1721,14.4169,206000.0],["2007-11-20",14.4899,14.5157,14.1334,14.258,278400.0],["2007-11-21",14.2107,14.2966,13.8199,13.9874,316800.0],["2007-11-23",14.1721,14.3525,13.9617,14.1506,130400.0],["2007-11-26",14.3009,14.3525,12.5015,12.6475,412800.0],["2007-11-27",12.4972,13.2788,12.48,12.9696,347000.0],["2007-11-28",13.034,13.4162,13.034,13.2273,154200.0],["2007-11-29",13.2316,13.412,13.107,13.1672,118400.0],["2007-11-30",13.0212,13.2273,12.9138,12.9181,204600.0],["2007-12-03",13.0598,13.7341,13.0598,13.515,234400.0],["2007-12-04",13.485,13.9187,13.3175,13.5666,649800.0],["2007-12-05",13.6267,13.6267,13.1972,13.4592,159400.0],["2007-12-06",13.1972,13.6095,13.1886,13.2488,182000.0],["2007-12-07",13.2273,13.2273,12.7334,12.8451,302800.0],["2007-12-10",12.9224,13.15,12.7162,12.9353,503600.0],["2007-12-11",12.9396,13.4678,12.9396,13.3089,346400.0],["2007-12-12",13.3604,13.5365,13.0899,13.5107,419800.0],["2007-12-13",13.4893,13.85,13.4248,13.6997,231400.0],["2007-12-14",13.6997,13.9445,13.5794,13.8285,115600.0],["2007-12-17",13.8328,13.9359,13.7426,13.85,288000.0],["2007-12-18",13.8929,13.9144,13.7469,13.7856,302200.0],["2007-12-19",13.7469,13.8929,13.6911,13.7469,121600.0],["2007-12-20",13.8285,13.9359,13.5709,13.9316,340200.0],["2007-12-21",13.9359,13.9574,13.8156,13.9144,187200.0],["2007-12-24",13.9144,14.0261,13.6567,13.9488,238400.0],["2007-12-26",13.661,14.2537,13.661,14.1377,319200.0],["2007-12-27",14.1592,14.4255,14.1592,14.1678,327400.0],["2007-12-28",14.258,14.8249,14.258,14.8249,570800.0],["2007-12-31",14.9666,15.0439,14.7476,14.7862,718400.0],["2008-01-02",13.9574,13.9574,13.5021,13.6997,952000.0],["2008-01-03",13.5451,14.0475,13.4978,13.5236,437400.0],["2008-01-04",13.485,13.7598,12.7119,12.8794,370400.0],["2008-01-07",13.0598,13.2187,12.6346,12.7377,362200.0],["2008-01-08",12.7291,12.7463,12.1536,12.3856,407200.0],["2008-01-09",12.3941,12.5917,11.2518,11.7027,930400.0],["2008-01-10",11.6941,11.8616,11.3248,11.6941,590000.0],["2008-01-11",11.7414,11.7628,11.08,11.3463,414600.0],["2008-01-14",11.4236,11.5309,10.9726,11.1058,1576200.0],["2008-01-15",11.0714,11.2475,10.964,11.0113,211600.0],["2008-01-16",11.0328,11.2733,10.9726,11.0456,459800.0],["2008-01-17",11.1229,11.2518,11.0328,11.1272,383800.0],["2008-01-18",11.2217,11.2217,10.3413,10.5732,288800.0],["2008-01-22",10.2597,11.3849,10.1395,11.2604,745200.0],["2008-01-23",10.8825,11.2647,10.6291,11.2045,402000.0],["2008-01-24",11.269,11.5825,11.0156,11.1745,385600.0],["2008-01-25",11.2861,11.5266,11.2088,11.2733,477600.0],["2008-01-28",11.3506,11.3763,11.1229,11.342,387000.0],["2008-01-29",11.5095,11.5095,11.0671,11.2045,416200.0],["2008-01-30",11.153,11.2088,11.0414,11.1101,179800.0],["2008-01-31",11.0542,11.08,10.891,10.9426,164800.0],["2008-02-01",10.9297,11.1101,10.7364,10.8051,489000.0],["2008-02-04",10.934,11.1874,10.934,11.0414,434000.0],["2008-02-05",11.0542,11.0542,9.9291,10.191,836600.0],["2008-02-06",10.307,10.307,9.1904,9.2033,955000.0],["2008-02-07",11.4279,12.2352,11.08,11.6469,2828000.0],["2008-02-08",11.4536,11.7027,11.2947,11.634,828000.0],["2008-02-11",11.5009,11.7671,11.2947,11.5395,781400.0],["2008-02-12",11.5953,11.8058,11.4622,11.5438,295000.0],["2008-02-13",11.5567,11.7027,11.4837,11.5352,229000.0],["2008-02-14",11.5095,11.5911,11.1659,11.2733,205400.0],["2008-02-15",11.2776,11.7113,11.1702,11.6855,338600.0],["2008-02-19",11.8144,11.8874,11.5953,11.6812,244400.0],["2008-02-20",11.6598,11.9389,11.5181,11.6727,275800.0],["2008-02-21",11.8144,12.072,11.75,11.8273,261000.0],["2008-02-22",11.8616,11.9303,11.4708,11.5352,158800.0],["2008-02-25",11.4966,11.7027,11.4751,11.6383,132200.0],["2008-02-26",11.5782,11.7371,11.518,11.6082,174600.0],["2008-02-27",11.4107,11.7414,11.4021,11.5138,226800.0],["2008-02-28",11.4236,11.5696,11.2045,11.3205,102200.0],["2008-02-29",11.2217,11.342,11.1874,11.2947,304400.0],["2008-03-03",11.2475,11.3677,11.0585,11.2861,339400.0],["2008-03-04",11.196,11.415,11.196,11.3162,417000.0],["2008-03-05",11.3033,11.5996,11.2776,11.5996,246200.0],["2008-03-06",11.6082,11.6555,11.3162,11.3506,256600.0],["2008-03-07",11.2904,11.6383,11.2904,11.4966,218400.0],["2008-03-10",11.5395,12.1751,11.5395,12.0763,598200.0],["2008-03-11",12.1837,12.3856,11.7714,12.0248,410600.0],["2008-03-12",11.9904,12.2266,11.9904,12.0506,169600.0],["2008-03-13",12.0506,12.1837,11.9303,11.999,390400.0],["2008-03-14",12.0076,12.2395,11.75,11.8745,137200.0],["2008-03-17",11.7585,11.9475,11.7585,11.8745,140600.0],["2008-03-18",11.9003,12.1021,11.8101,12.0248,218200.0],["2008-03-19",11.969,12.5788,11.969,12.3254,414800.0],["2008-03-20",12.2997,12.7076,12.2825,12.4027,732800.0],["2008-03-24",12.4457,12.6776,12.2224,12.2395,278800.0],["2008-03-25",12.2825,12.5788,12.2825,12.407,212000.0],["2008-03-26",12.3083,12.7334,12.2825,12.5917,158200.0],["2008-03-27",12.7119,13.0555,12.6905,12.8751,422200.0],["2008-03-28",12.8837,13.0126,12.6218,12.9997,432400.0],["2008-03-31",12.9052,13.077,12.407,12.5659,317800.0],["2008-04-01",12.6218,12.8408,12.5445,12.7549,397800.0],["2008-04-02",12.6733,12.888,12.6389,12.815,246800.0],["2008-04-03",12.7377,12.9267,12.6046,12.9267,158000.0],["2008-04-04",12.8966,13.4463,12.858,13.0899,609200.0],["2008-04-07",12.7377,12.7678,12.2138,12.3168,726400.0],["2008-04-08",12.2481,12.6303,12.2481,12.5917,332800.0],["2008-04-09",12.5616,12.7076,12.45,12.523,211000.0],["2008-04-10",12.9954,13.9273,12.9954,13.7856,1064200.0],["2008-04-11",13.6911,13.7426,13.2917,13.3561,344000.0],["2008-04-14",13.3132,13.5064,13.1672,13.2015,153000.0],["2008-04-15",13.1886,13.4978,13.1328,13.1929,335800.0],["2008-04-16",13.3347,13.8371,13.1629,13.7813,451600.0],["2008-04-17",13.8114,13.8285,13.442,13.6353,257000.0],["2008-04-18",13.7426,14.0733,13.7426,13.9187,444200.0],["2008-04-21",13.8586,13.9531,13.7255,13.7899,209800.0],["2008-04-22",13.7212,13.7856,12.8193,13.4463,663400.0],["2008-04-23",13.339,13.8242,13.2659,13.7426,460400.0],["2008-04-24",13.777,13.8543,13.3647,13.6739,306600.0],["2008-04-25",12.888,14.1678,12.888,14.0819,804600.0],["2008-04-28",14.1721,14.215,13.7641,13.7942,386400.0],["2008-04-29",13.7684,14.0647,13.3518,13.3776,841600.0],["2008-04-30",13.4248,13.6739,13.2187,13.3862,378600.0],["2008-05-01",13.5365,13.8457,13.0169,13.8457,466400.0],["2008-05-02",13.8801,14.1635,13.6525,13.8028,483600.0],["2008-05-05",13.7426,13.9101,13.3561,13.661,377400.0],["2008-05-06",13.5751,13.8285,13.5751,13.8028,358400.0],["2008-05-07",13.6009,13.9144,13.5279,13.7856,449400.0],["2008-05-08",13.85,14.0476,13.7426,13.8887,334400.0],["2008-05-09",13.85,14.0561,13.5322,13.8543,286600.0],["2008-05-12",13.7298,14.1463,13.7298,14.0862,174800.0],["2008-05-13",13.9617,14.2193,13.8028,14.2107,372600.0],["2008-05-14",14.1936,14.477,14.1034,14.4727,613000.0],["2008-05-15",14.4427,14.4427,14.1893,14.2795,493600.0],["2008-05-16",14.3224,14.3997,14.1291,14.3997,215600.0],["2008-05-19",14.3653,14.3739,14.0475,14.1249,192000.0],["2008-05-20",14.0776,14.0819,13.8242,14.0647,181200.0],["2008-05-21",14.0304,14.4341,13.9574,14.4298,495800.0],["2008-05-22",14.2838,14.5715,14.2838,14.477,339000.0],["2008-05-23",14.4126,14.447,13.8629,14.2236,255200.0],["2008-05-27",14.1936,14.3224,14.1034,14.2322,124800.0],["2008-05-28",14.0433,14.1249,13.893,14.0991,116800.0],["2008-05-29",14.0518,14.2022,13.8199,14.0089,121600.0],["2008-05-30",14.0218,14.185,14.0046,14.0132,153400.0],["2008-06-02",14.0476,14.0476,13.5794,13.7555,527600.0],["2008-06-03",13.6868,13.8672,13.6181,13.7641,646200.0],["2008-06-04",13.7126,14.1678,13.6396,13.9058,219000.0],["2008-06-05",13.8328,14.1034,13.7341,14.0218,202600.0],["2008-06-06",14.0304,14.0518,13.7641,13.9617,195200.0],["2008-06-09",14.0046,14.039,13.7813,13.8758,245400.0],["2008-06-10",13.8715,13.8758,13.6439,13.777,144000.0],["2008-06-11",13.5752,13.7383,13.3347,13.3475,319200.0],["2008-06-12",13.3432,13.7083,13.3432,13.4678,270200.0],["2008-06-13",13.5709,14.215,13.5064,14.2065,326200.0],["2008-06-16",14.142,14.5328,13.9574,14.5157,417600.0],["2008-06-17",14.4985,14.8764,14.3696,14.8077,496600.0],["2008-06-18",14.8206,15.031,14.4255,14.8893,885800.0],["2008-06-19",14.9279,15.0095,14.7605,14.9022,299400.0],["2008-06-20",14.812,14.9494,14.6445,14.7476,628000.0],["2008-06-23",14.6316,14.7347,13.996,14.1292,644200.0],["2008-06-24",14.0733,14.1334,13.7856,13.8715,351000.0],["2008-06-25",13.8156,14.1549,13.8156,14.0003,337800.0],["2008-06-26",13.777,14.0132,13.485,13.4893,764800.0],["2008-06-27",13.4678,13.6439,13.2574,13.5408,7588000.0],["2008-06-30",13.4077,13.6911,13.2574,13.5752,912200.0],["2008-07-01",13.3776,13.7126,13.2488,13.5408,540200.0],["2008-07-02",13.4764,13.6954,13.412,13.5752,352800.0],["2008-07-03",13.588,13.7856,12.8537,13.5494,567800.0],["2008-07-07",13.661,13.7212,13.3475,13.3819,467800.0],["2008-07-08",13.4377,13.8113,13.3518,13.6567,689400.0],["2008-07-09",13.7598,13.7813,13.485,13.5623,453400.0],["2008-07-10",13.7469,14.1163,13.4721,13.9874,345200.0],["2008-07-11",13.8328,14.0132,13.7469,13.9531,464200.0],["2008-07-14",14.0948,14.0948,13.7942,13.8887,236200.0],["2008-07-15",13.7641,13.8887,13.5752,13.5752,551000.0],["2008-07-16",13.6782,13.6782,13.2702,13.5966,558600.0],["2008-07-17",13.5623,14.0476,13.5365,14.0218,615000.0],["2008-07-18",14.0132,14.0647,13.7985,13.9402,355000.0],["2008-07-21",13.9359,14.0476,13.7469,13.9273,301800.0],["2008-07-22",13.923,13.923,13.0297,13.0985,1261600.0],["2008-07-23",13.2402,13.2574,12.6132,12.6432,1897600.0],["2008-07-24",12.9481,12.9481,12.5101,12.8708,1329400.0],["2008-07-25",11.3806,12.0205,11.299,11.8444,2757800.0],["2008-07-28",11.78,12.0119,11.7628,11.8573,890200.0],["2008-07-29",11.9904,12.2782,11.9303,12.1322,581600.0],["2008-07-30",12.5316,12.5316,11.8101,12.0076,842200.0],["2008-07-31",11.8917,12.0806,11.6984,11.7328,674800.0],["2008-08-01",11.7027,11.8573,11.5395,11.6855,538200.0],["2008-08-04",11.6383,11.6383,11.1573,11.2131,1381000.0],["2008-08-05",11.2131,11.4322,11.1702,11.2647,883800.0],["2008-08-06",11.2002,11.4021,11.1229,11.3591,756000.0],["2008-08-07",11.2861,11.8144,11.2131,11.7886,578200.0],["2008-08-08",11.8101,12.1107,11.5739,12.1064,425800.0],["2008-08-11",12.0635,12.7764,11.8831,12.7549,614400.0],["2008-08-12",12.669,12.8064,12.2095,12.7592,458400.0],["2008-08-13",12.6991,12.8794,12.6089,12.8107,473000.0],["2008-08-14",12.7248,12.8665,12.596,12.7549,603600.0],["2008-08-15",12.8708,13.034,12.7463,13.0126,585400.0],["2008-08-18",13.0083,13.1672,12.7506,12.9267,476000.0],["2008-08-19",12.7119,12.7248,12.5402,12.6218,562000.0],["2008-08-20",12.7334,12.9567,12.6003,12.6819,394600.0],["2008-08-21",12.6132,12.8751,12.4242,12.5917,392200.0],["2008-08-22",12.6776,13.0469,12.6776,12.9868,286200.0],["2008-08-25",12.9997,13.0211,12.5058,12.5874,514200.0],["2008-08-26",12.626,12.7978,12.5144,12.6819,310800.0],["2008-08-27",12.669,13.1929,12.5058,12.9181,302000.0],["2008-08-28",12.7849,13.2101,12.6346,13.0211,470400.0],["2008-08-29",12.9567,13.034,12.5316,12.6389,340800.0],["2008-09-02",12.7678,12.8451,12.3598,12.4285,436000.0],["2008-09-03",12.3727,12.4843,11.2389,11.3205,958600.0],["2008-09-04",11.2518,11.372,10.7064,10.9941,1725000.0],["2008-09-05",10.9898,11.2818,10.672,11.1444,681400.0],["2008-09-08",11.4665,11.7671,10.818,10.8481,921000.0],["2008-09-09",10.8352,10.8867,10.2039,10.4358,1817800.0],["2008-09-10",10.5904,10.9726,10.4487,10.818,792000.0],["2008-09-11",10.7364,10.9125,10.7278,10.8867,594000.0],["2008-09-12",10.6505,10.7407,10.1051,10.1653,1570200.0],["2008-09-15",10.1008,10.1438,9.7444,9.7444,1217400.0],["2008-09-16",9.7186,10.1953,9.3579,9.6585,1259000.0],["2008-09-17",9.5554,10.0235,9.4481,9.8732,1081800.0],["2008-09-18",10.0665,10.8739,10.0278,10.7236,1339800.0],["2008-09-19",10.9726,12.8236,10.6162,10.9297,1997400.0],["2008-09-22",10.9125,12.0248,10.5647,10.5947,1212400.0],["2008-09-23",10.5732,10.6291,10.264,10.264,1090200.0],["2008-09-24",10.2511,10.3843,10.118,10.118,543000.0],["2008-09-25",10.2125,10.9082,10.2125,10.8395,1070400.0],["2008-09-26",10.7622,11.1058,10.5732,11.007,884600.0],["2008-09-29",10.9125,10.9984,9.753,9.9291,673200.0],["2008-09-30",10.0364,10.4358,9.8217,10.3499,840200.0],["2008-10-01",10.2855,10.5647,9.8432,10.1438,475200.0],["2008-10-02",10.088,10.088,9.3665,9.491,692200.0],["2008-10-03",9.6499,10.088,9.6499,9.68,635000.0],["2008-10-06",9.5597,9.6628,8.8382,9.083,767400.0],["2008-10-07",9.0186,9.6241,8.5677,8.5934,763000.0],["2008-10-08",8.3873,8.8726,8.0824,8.6278,1284200.0],["2008-10-09",8.6321,9.01,8.2756,8.3272,556400.0],["2008-10-10",7.9965,9.7014,7.9278,9.4695,1331800.0],["2008-10-13",9.6156,9.9076,9.0272,9.8174,976400.0],["2008-10-14",9.9849,9.9849,8.9842,9.1947,628200.0],["2008-10-15",9.0658,9.5125,7.9278,7.9922,878000.0],["2008-10-16",8.0137,8.5763,7.9149,8.4861,1077000.0],["2008-10-17",8.7824,8.7824,8.0351,8.0824,949200.0],["2008-10-20",8.1855,8.4474,8.1855,8.3529,705800.0],["2008-10-21",8.1769,8.3787,7.9493,7.9879,586600.0],["2008-10-22",7.9235,8.2327,7.5026,7.5928,606200.0],["2008-10-23",7.5327,7.6529,7.1891,7.2621,1078000.0],["2008-10-24",6.4419,7.4511,6.3474,7.2364,1218200.0],["2008-10-27",7.1462,8.0437,7.086,7.64,960800.0],["2008-10-28",7.8118,8.3315,7.3695,8.2971,779600.0],["2008-10-29",8.2885,8.9069,7.9106,8.4947,693800.0],["2008-10-30",8.6879,9.2677,8.6536,8.8211,944200.0],["2008-10-31",8.7481,9.126,8.675,9.0143,543800.0],["2008-11-03",8.9971,9.1646,8.8941,9.0186,607800.0],["2008-11-04",9.199,9.2505,8.937,9.1002,673800.0],["2008-11-05",9.0057,9.083,8.5891,8.602,974800.0],["2008-11-06",9.0143,9.0143,8.4775,8.5033,844600.0],["2008-11-07",8.6106,8.8039,8.4388,8.5806,345200.0],["2008-11-10",8.718,8.718,7.6658,7.8634,912800.0],["2008-11-11",7.8032,8.1597,7.7732,7.9707,1212400.0],["2008-11-12",7.7989,8.0738,7.537,7.5713,391400.0],["2008-11-13",7.5585,8.2327,7.3351,8.1769,648600.0],["2008-11-14",7.9793,8.0609,7.4468,7.4511,749400.0],["2008-11-17",7.3867,7.7002,7.1161,7.1505,707000.0],["2008-11-18",7.2063,7.4081,6.7683,7.013,636600.0],["2008-11-19",6.9959,7.0431,6.6093,6.6265,681200.0],["2008-11-20",6.5278,6.8799,6.3173,6.3302,834400.0],["2008-11-21",6.4462,6.8584,6.2658,6.8112,1283600.0],["2008-11-24",6.8541,7.7088,6.8498,7.5456,1316600.0],["2008-11-25",7.6122,7.7412,7.38,7.5907,860400.0],["2008-11-26",7.5262,8.0767,7.5262,7.9477,666400.0],["2008-11-28",7.9133,7.9477,7.7585,7.8703,240000.0],["2008-12-01",7.7412,7.7584,7.2983,7.3628,816200.0],["2008-12-02",7.4273,7.6509,7.1951,7.3972,811000.0],["2008-12-03",7.208,7.6122,7.208,7.5477,624400.0],["2008-12-04",7.3972,7.6208,6.7951,6.8983,1132200.0],["2008-12-05",6.8209,7.2123,6.636,7.1693,1099400.0],["2008-12-08",7.2811,7.4918,7.0101,7.4015,667800.0],["2008-12-09",7.3069,7.8144,7.1047,7.5047,657600.0],["2008-12-10",7.5348,7.8961,7.3284,7.7326,621600.0],["2008-12-11",7.6638,7.9735,7.4144,7.5348,589800.0],["2008-12-12",7.4187,8.0079,7.4144,7.8918,728200.0],["2008-12-15",7.9004,8.0681,7.6294,7.7671,425200.0],["2008-12-16",7.8832,8.5369,7.8015,8.3993,1243000.0],["2008-12-17",8.3089,8.5541,8.2616,8.3691,832400.0],["2008-12-18",8.2444,8.4509,8.1455,8.3347,883400.0],["2008-12-19",8.5713,8.7089,8.3089,8.4466,1454000.0],["2008-12-22",8.7132,8.8121,7.9821,8.2917,1355600.0],["2008-12-23",8.3089,8.3175,8.0165,8.2229,713200.0],["2008-12-24",8.1756,8.481,8.0939,8.3864,358600.0],["2008-12-26",8.3993,8.4896,8.3821,8.4423,173600.0],["2008-12-29",8.4552,8.4552,8.1713,8.3304,436600.0],["2008-12-30",8.4208,8.6014,8.3175,8.4896,515600.0],["2008-12-31",8.5197,8.6272,8.4724,8.5498,639600.0],["2009-01-02",8.567,8.7175,8.3649,8.6874,601600.0],["2009-01-05",8.6788,8.7777,8.4896,8.7562,1181600.0],["2009-01-06",8.782,9.0573,8.7218,9.0057,742000.0],["2009-01-07",8.8379,8.9411,8.7089,8.8723,692800.0],["2009-01-08",8.7519,8.9712,8.6315,8.8852,898800.0],["2009-01-09",8.8422,8.8422,8.4595,8.481,705200.0],["2009-01-12",8.4939,8.4939,8.0208,8.1068,829400.0],["2009-01-13",8.0767,8.2487,8.0208,8.1455,732200.0],["2009-01-14",8.0423,8.167,7.7585,7.7972,655200.0],["2009-01-15",7.7886,7.8187,7.5778,7.7886,838200.0],["2009-01-16",7.8316,8.1154,7.7757,8.0595,750600.0],["2009-01-20",7.995,8.0724,7.5864,7.6122,503600.0],["2009-01-21",7.6724,8.0509,7.595,8.0423,769800.0],["2009-01-22",7.9047,7.909,7.5692,7.7413,480600.0],["2009-01-23",7.6036,7.9735,7.5907,7.8617,549800.0],["2009-01-26",7.8316,8.253,7.8316,8.1627,503600.0],["2009-01-27",8.0509,8.4337,7.9391,8.3735,745800.0],["2009-01-28",8.5154,8.7863,8.4466,8.7605,749800.0],["2009-01-29",8.6358,8.6788,8.3821,8.4681,566000.0],["2009-01-30",8.5627,8.653,8.3304,8.3735,657400.0],["2009-02-02",8.2315,8.5584,8.1756,8.5025,723600.0],["2009-02-03",8.5025,8.5455,8.3692,8.4724,940600.0],["2009-02-04",8.4939,8.7605,8.3347,8.6315,993800.0],["2009-02-05",8.0466,9.1175,7.866,8.4982,2484000.0],["2009-02-06",8.4638,9.4443,8.4638,9.2379,1506800.0],["2009-02-09",9.0315,9.3884,8.7347,9.1777,721800.0],["2009-02-10",9.1777,9.3669,8.7863,8.8078,681200.0],["2009-02-11",8.8336,8.8938,8.6487,8.782,618800.0],["2009-02-12",8.7003,9.0315,8.5541,9.0143,576600.0],["2009-02-13",8.9927,9.3325,8.9841,9.2164,838600.0],["2009-02-17",8.9497,9.0142,8.4595,8.6659,829200.0],["2009-02-18",8.782,8.9411,8.4767,8.6745,653600.0],["2009-02-19",8.5412,8.825,8.3907,8.4208,730800.0],["2009-02-20",8.3089,8.5627,8.3089,8.4337,819600.0],["2009-02-23",8.4509,8.5842,8.0165,8.0509,1021400.0],["2009-02-24",8.1197,8.2831,7.995,8.0509,984200.0],["2009-02-25",8.01,8.2296,7.9239,8.0703,1142800.0],["2009-02-26",8.122,8.2641,7.9454,7.9669,529800.0],["2009-02-27",7.8679,8.1822,7.8507,7.9023,1086200.0],["2009-03-02",7.9195,8.01,7.6956,7.7301,1034600.0],["2009-03-03",7.8033,7.8506,7.6138,7.6396,628800.0],["2009-03-04",7.7128,7.8937,7.6655,7.799,1110000.0],["2009-03-05",7.6784,7.9239,7.6052,7.8119,1291200.0],["2009-03-06",7.8593,7.9282,7.7301,7.9239,1044600.0],["2009-03-09",7.8205,7.8894,7.6267,7.6439,1144800.0],["2009-03-10",7.7904,8.0444,7.5793,8.01,763200.0],["2009-03-11",8.0186,8.5311,8.0186,8.4062,929400.0],["2009-03-12",8.3459,8.9186,8.2641,8.8627,932000.0],["2009-03-13",8.8842,9.1081,8.7507,9.0478,465600.0],["2009-03-16",8.4019,8.6129,8.1822,8.2038,2000600.0],["2009-03-17",8.2124,8.3459,8.1263,8.3416,728200.0],["2009-03-18",8.3502,8.3933,8.2727,8.3717,1021200.0],["2009-03-19",8.3976,8.4794,8.2899,8.4019,556000.0],["2009-03-20",8.4837,8.5225,7.9282,7.9497,728600.0],["2009-03-23",8.1693,8.2468,7.9583,8.1822,569000.0],["2009-03-24",8.0617,8.1306,7.9023,7.9195,550400.0],["2009-03-25",7.9842,8.0401,7.5061,7.7602,726200.0],["2009-03-26",7.7817,8.1177,7.6612,8.0832,512000.0],["2009-03-27",7.9109,8.1478,7.799,7.9066,531400.0],["2009-03-30",7.8033,7.8033,7.532,7.6612,624400.0],["2009-03-31",7.6999,7.7128,7.2133,7.4071,1243800.0],["2009-04-01",7.3339,7.6396,7.2908,7.6009,434600.0],["2009-04-02",7.6784,7.9497,7.631,7.8205,479200.0],["2009-04-03",7.8377,7.9411,7.7602,7.9239,263800.0],["2009-04-06",7.8636,7.8851,7.5277,7.6009,604000.0],["2009-04-07",7.532,7.532,7.2133,7.2822,695000.0],["2009-04-08",7.3554,7.5621,7.2822,7.476,214000.0],["2009-04-09",7.5621,7.9023,7.4674,7.8463,495400.0],["2009-04-13",7.7516,7.9282,7.5061,7.8636,586600.0],["2009-04-14",7.7861,7.9626,7.7645,7.8722,448400.0],["2009-04-15",7.8033,7.9239,7.6999,7.898,403000.0],["2009-04-16",7.9368,8.1779,7.8679,8.1478,417800.0],["2009-04-17",8.1693,8.656,8.1349,8.6215,792600.0],["2009-04-20",8.4923,8.6603,8.2425,8.5311,534200.0],["2009-04-21",8.544,8.9143,8.5397,8.9057,522800.0],["2009-04-22",8.7679,9.401,8.6818,9.345,820800.0],["2009-04-23",9.3235,9.3235,8.7378,8.8756,655800.0],["2009-04-24",9.444,10.0986,8.9746,9.0435,2457600.0],["2009-04-27",9.0306,9.2675,8.9014,9.1426,1048000.0],["2009-04-28",9.0952,9.289,9.0177,9.1038,602600.0],["2009-04-29",9.0995,9.388,9.0478,9.19,525200.0],["2009-04-30",9.2287,9.4613,9.0565,9.1727,601600.0],["2009-05-01",9.1986,9.3105,9.0737,9.1986,295200.0],["2009-05-04",9.2459,9.5129,9.177,9.5086,397000.0],["2009-05-05",9.5474,9.6637,9.4225,9.6077,446800.0],["2009-05-06",9.5991,9.5991,9.0349,9.2158,418000.0],["2009-05-07",9.2804,9.2847,8.5095,8.699,676200.0],["2009-05-08",8.7808,8.8325,8.3803,8.6473,690600.0],["2009-05-11",8.5181,8.656,8.4751,8.5397,405400.0],["2009-05-12",8.6086,8.699,8.1306,8.1521,725800.0],["2009-05-13",8.122,8.1306,7.7947,7.855,1016800.0],["2009-05-14",7.9928,8.5871,7.9928,8.4234,925000.0],["2009-05-15",8.4191,8.7162,8.3459,8.6215,545200.0],["2009-05-18",8.699,8.8282,8.6215,8.8153,455800.0],["2009-05-19",8.7033,8.9445,8.6129,8.8368,282800.0],["2009-05-20",8.8756,9.2933,8.8756,8.9057,337800.0],["2009-05-21",8.8325,8.9919,8.5914,8.7421,325000.0],["2009-05-22",8.7679,9.1684,8.7679,8.91,279200.0],["2009-05-26",8.811,9.3148,8.811,9.2804,337200.0],["2009-05-27",9.2394,9.5628,9.1618,9.3429,435000.0],["2009-05-28",9.3774,9.4766,9.0756,9.33,253600.0],["2009-05-29",9.3213,9.524,9.192,9.5111,432200.0],["2009-06-01",9.6447,10.0026,9.4636,9.8732,437800.0],["2009-06-02",9.6533,9.9508,9.6275,9.7568,551800.0],["2009-06-03",9.7568,9.8689,9.4162,9.6275,460600.0],["2009-06-04",9.649,9.9034,9.6275,9.8905,315400.0],["2009-06-05",9.9249,10.0327,9.6835,10.0241,473200.0],["2009-06-08",9.925,10.037,9.7482,9.8517,343400.0],["2009-06-09",9.8689,10.3087,9.8517,10.1578,224800.0],["2009-06-10",10.2052,10.2052,9.8085,10.175,374200.0],["2009-06-11",10.2311,10.8304,10.0327,10.5932,438600.0],["2009-06-12",10.6148,10.6579,10.3216,10.5027,376800.0],["2009-06-15",10.2871,10.4423,10.0457,10.2742,245200.0],["2009-06-16",9.5024,10.0802,9.4938,9.8603,535400.0],["2009-06-17",9.8948,10.244,9.8473,10.2009,283600.0],["2009-06-18",10.1448,10.5242,10.1448,10.3733,420400.0],["2009-06-19",10.5372,10.7872,10.244,10.6838,683400.0],["2009-06-22",10.6062,10.7441,10.3475,10.3475,755000.0],["2009-06-23",10.3863,10.4165,10.119,10.1276,737000.0],["2009-06-24",10.2612,10.5027,10.1276,10.2828,742000.0],["2009-06-25",10.2397,10.7657,10.1491,10.5889,690000.0],["2009-06-26",10.6622,10.6622,10.369,10.4682,1302000.0],["2009-06-29",10.4596,10.7786,10.244,10.4639,973800.0],["2009-06-30",10.5027,10.6536,10.188,10.2569,554600.0],["2009-07-01",10.3216,10.6579,10.2699,10.438,356800.0],["2009-07-02",10.2526,10.4509,10.0284,10.2311,510200.0],["2009-07-06",10.2009,10.2009,9.8775,10.1578,650200.0],["2009-07-07",10.1319,10.2569,9.6447,9.6749,708800.0],["2009-07-08",9.7439,9.8085,9.4205,9.7309,790800.0],["2009-07-09",9.7568,9.9939,9.7008,9.7309,267000.0],["2009-07-10",9.7051,9.9982,9.5973,9.6964,657600.0],["2009-07-13",9.7611,10.1276,9.6188,10.0802,528000.0],["2009-07-14",10.0845,10.3906,10.0198,10.3087,436600.0],["2009-07-15",10.4639,10.9468,10.4639,10.8648,616200.0],["2009-07-16",10.7829,11.1365,10.7226,11.1063,384400.0],["2009-07-17",11.1365,11.3003,10.8907,11.1753,616000.0],["2009-07-20",11.1925,11.1925,10.8692,10.9726,569200.0],["2009-07-21",11.0589,11.2356,10.7614,10.9899,436200.0],["2009-07-22",11.0071,11.4598,10.895,11.3607,536800.0],["2009-07-23",11.3046,11.7875,11.2356,11.615,525600.0],["2009-07-24",11.4986,11.6409,11.4296,11.6193,461000.0],["2009-07-27",11.5633,11.6926,11.4771,11.6625,469600.0],["2009-07-28",11.5374,11.7142,11.4857,11.697,522200.0],["2009-07-29",11.5762,11.7271,11.4986,11.6625,435000.0],["2009-07-30",11.6711,11.9988,11.615,11.8349,897200.0],["2009-07-31",13.0206,13.5595,12.4601,12.6541,2855000.0],["2009-08-03",12.7145,13.2491,12.5636,13.1456,824600.0],["2009-08-04",12.7834,13.2318,12.7834,13.0119,592600.0],["2009-08-05",13.0594,13.1499,12.8438,12.9343,391600.0],["2009-08-06",12.8395,12.9688,12.5075,12.7877,628600.0],["2009-08-07",12.9085,13.0249,12.7188,12.805,420000.0],["2009-08-10",12.6929,12.8524,12.6627,12.7662,352000.0],["2009-08-11",12.6713,12.9387,12.5463,12.9387,462600.0],["2009-08-12",12.8955,13.2793,12.8955,13.1585,461000.0],["2009-08-13",13.6414,14.1459,13.3482,13.9044,1296400.0],["2009-08-14",13.8096,14.1071,13.6285,13.9432,994800.0],["2009-08-17",13.6026,13.7966,13.4172,13.7018,431200.0],["2009-08-18",13.7966,13.8915,13.6199,13.6888,396600.0],["2009-08-19",13.6069,13.9217,13.4733,13.913,495200.0],["2009-08-20",13.9044,14.0122,13.8139,13.9691,668400.0],["2009-08-21",14.0769,14.2235,13.8829,14.2062,1165200.0],["2009-08-24",14.2019,14.3313,14.0381,14.1674,420600.0],["2009-08-25",14.2407,14.3356,14.0338,14.0855,489200.0],["2009-08-26",14.0769,14.2536,13.8656,13.9993,435200.0],["2009-08-27",14.1007,14.1007,13.7123,14.0403,290800.0],["2009-08-28",14.0705,14.3854,13.872,14.1826,228000.0],["2009-08-31",14.1481,14.2819,13.9669,14.1309,459200.0],["2009-09-01",14.0316,14.4329,13.7943,13.872,315200.0],["2009-09-02",13.8159,13.9194,13.708,13.8288,368800.0],["2009-09-03",13.8288,14.0187,13.7469,13.9798,567600.0],["2009-09-04",13.9194,14.2387,13.9151,14.1309,249800.0],["2009-09-08",14.2387,14.2862,14.1438,14.2776,246600.0],["2009-09-09",14.2776,14.4717,14.2042,14.256,425200.0],["2009-09-10",14.2301,14.4286,14.092,14.1309,718600.0],["2009-09-11",14.1913,14.2258,13.7425,13.872,219600.0],["2009-09-14",13.7771,14.0316,13.7771,13.8677,134800.0],["2009-09-15",13.8073,13.9712,13.5656,13.6131,641600.0],["2009-09-16",13.5872,14.1697,13.3154,14.1697,1031000.0],["2009-09-17",14.1697,14.7349,14.0359,14.5537,1048000.0],["2009-09-18",14.571,14.7781,14.3121,14.5192,1024600.0],["2009-09-21",14.3941,14.804,14.3941,14.7738,270200.0],["2009-09-22",14.8169,15.0068,14.8169,14.8989,298800.0],["2009-09-23",14.8773,14.9291,14.6659,14.7393,580400.0],["2009-09-24",14.7781,14.8428,14.2905,14.3337,420000.0],["2009-09-25",14.2689,14.3854,14.187,14.3121,430400.0],["2009-09-28",14.3854,14.6616,14.1352,14.5667,282000.0],["2009-09-29",14.4976,14.5408,14.2474,14.3466,371200.0],["2009-09-30",14.4286,14.6659,14.1568,14.3811,579200.0],["2009-10-01",14.3639,14.4976,14.0705,14.1179,753800.0],["2009-10-02",14.1093,14.3207,13.8073,13.8073,330000.0],["2009-10-05",13.8073,14.0489,13.6649,13.9324,289800.0],["2009-10-06",13.9755,14.2603,13.6088,14.1179,299800.0],["2009-10-07",14.023,14.2474,13.9712,14.0661,198400.0],["2009-10-08",14.174,14.174,13.7641,14.0359,507200.0],["2009-10-09",14.0403,14.3466,13.9238,14.2776,296400.0],["2009-10-12",14.256,14.7695,14.2258,14.5019,353200.0],["2009-10-13",14.5019,14.7695,14.5019,14.6702,385400.0],["2009-10-14",14.7436,14.9334,14.653,14.8385,550400.0],["2009-10-15",14.7824,14.8903,14.6659,14.8471,296000.0],["2009-10-16",14.8083,14.886,14.4545,14.6271,340000.0],["2009-10-19",14.6702,14.9205,14.42,14.886,793200.0],["2009-10-20",14.873,15.188,14.7608,14.8126,375800.0],["2009-10-21",14.722,14.9938,14.3854,14.3941,471200.0],["2009-10-22",14.4113,14.4113,13.7296,14.0057,1701000.0],["2009-10-23",14.9248,15.641,14.8989,14.955,2622000.0],["2009-10-26",15.0111,15.3304,14.8255,14.9852,722800.0],["2009-10-27",15.0542,15.1837,14.092,14.1654,822400.0],["2009-10-28",14.1007,14.3423,13.6778,13.7123,607600.0],["2009-10-29",13.8288,13.8418,13.6304,13.7857,383800.0],["2009-10-30",13.6476,13.6994,13.3628,13.4621,417400.0],["2009-11-02",13.5009,13.5009,13.1471,13.3326,908000.0],["2009-11-03",13.2765,13.3758,13.1298,13.3499,816800.0],["2009-11-04",13.3758,13.5786,13.2895,13.4189,1104400.0],["2009-11-05",13.4621,13.6433,13.4276,13.5656,735800.0],["2009-11-06",13.5699,13.7296,13.3844,13.5052,433600.0],["2009-11-09",13.5441,14.1352,13.5441,14.1179,647400.0],["2009-11-10",14.023,14.2603,13.7727,14.0575,565200.0],["2009-11-11",14.2172,14.3595,14.023,14.1524,311400.0],["2009-11-12",14.1697,14.6228,14.0705,14.3337,460800.0],["2009-11-13",14.4243,14.5839,14.1999,14.5106,542000.0],["2009-11-16",14.5451,15.0499,14.5451,15.0456,450800.0],["2009-11-17",15.0283,15.175,14.8946,15.1276,395000.0],["2009-11-18",15.106,15.1923,14.9852,15.1146,195000.0],["2009-11-19",14.5796,14.722,14.2991,14.6055,933000.0],["2009-11-20",14.5278,14.791,14.5278,14.7479,675200.0],["2009-11-23",14.7781,15.1017,14.6314,15.0327,802200.0],["2009-11-24",15.0585,15.0585,14.7997,15.0197,401200.0],["2009-11-25",15.0305,15.0305,14.7844,14.8923,405400.0],["2009-11-27",14.4562,14.7369,14.4519,14.4649,553000.0],["2009-11-30",14.4649,14.5253,14.3224,14.5037,1842200.0],["2009-12-01",14.6592,15.0996,14.5383,14.806,568800.0],["2009-12-02",14.8319,15.186,14.8319,15.0219,451800.0],["2009-12-03",15.1169,15.2507,15.0478,15.0521,268800.0],["2009-12-04",15.2464,15.7732,15.1125,15.73,655600.0],["2009-12-07",15.6134,16.0409,15.6005,15.9545,761000.0],["2009-12-08",15.8077,16.0193,15.7214,15.9157,519600.0],["2009-12-09",15.9373,15.9373,15.6264,15.7214,236600.0],["2009-12-10",15.8207,15.8207,15.3932,15.5271,330400.0],["2009-12-11",15.5918,15.7559,15.2809,15.3802,316800.0],["2009-12-14",15.3759,15.3932,15.091,15.3457,586800.0],["2009-12-15",15.3543,15.4148,14.9657,15.0435,561800.0],["2009-12-16",15.173,15.4796,15.1039,15.3155,228800.0],["2009-12-17",15.2421,15.3414,15.1255,15.1471,215000.0],["2009-12-18",15.3716,15.5141,15.2334,15.3932,584800.0],["2009-12-21",15.3889,15.5443,15.3284,15.4321,346800.0],["2009-12-22",15.4321,15.5443,15.4321,15.5012,158200.0],["2009-12-23",15.5357,15.5443,15.4105,15.5227,172200.0],["2009-12-24",15.5271,15.6868,15.4191,15.6868,26600.0],["2009-12-28",15.6868,15.7084,15.4839,15.6264,221400.0],["2009-12-29",15.6695,15.6695,15.5271,15.5789,151000.0],["2009-12-30",15.5659,15.7948,15.5487,15.7948,490800.0],["2009-12-31",15.7818,15.8639,15.6652,15.6998,190800.0],["2010-01-04",15.8682,15.9114,15.635,15.825,299800.0],["2010-01-05",15.7602,15.8552,15.5702,15.6609,310200.0],["2010-01-06",15.6523,15.8164,15.4968,15.553,320000.0],["2010-01-07",15.5875,15.6566,15.3284,15.635,215000.0],["2010-01-08",15.6005,15.8077,15.5443,15.7559,318000.0],["2010-01-11",15.6782,15.8336,15.3587,15.3932,325200.0],["2010-01-12",15.3587,15.7343,14.8103,15.0823,451000.0],["2010-01-13",15.1428,15.2421,14.9182,15.1126,233000.0],["2010-01-14",15.0564,15.1687,14.983,15.1557,402200.0],["2010-01-15",15.2334,15.2334,14.616,14.6851,441600.0],["2010-01-19",14.6505,14.8017,14.3656,14.4476,827000.0],["2010-01-20",14.3915,14.4865,14.2101,14.2447,595800.0],["2010-01-21",14.2921,14.4994,14.0331,14.0331,709000.0],["2010-01-22",13.9424,14.0503,13.5883,13.8388,584400.0],["2010-01-25",13.8992,14.0978,13.8258,13.9813,395800.0],["2010-01-26",13.8992,14.1022,13.6186,13.6186,642600.0],["2010-01-27",13.5754,13.9726,13.5192,13.856,358800.0],["2010-01-28",13.8517,14.0374,13.5538,13.7222,426800.0],["2010-01-29",13.8042,13.9251,13.407,13.4761,306400.0],["2010-02-01",13.4631,13.8172,13.4631,13.8042,171200.0],["2010-02-02",13.7697,13.9813,13.6661,13.8258,235200.0],["2010-02-03",13.7567,13.8863,13.5581,13.8474,278600.0],["2010-02-04",14.3094,14.4044,13.3854,14.0633,1846000.0],["2010-02-05",14.2922,14.7153,14.0244,14.2403,1079600.0],["2010-02-08",14.1453,14.5037,14.1281,14.1885,784200.0],["2010-02-09",13.8992,14.8362,13.8992,14.6376,1085200.0],["2010-02-10",14.5124,14.8017,14.508,14.6937,555400.0],["2010-02-11",14.6117,15.0305,14.4131,14.9269,456000.0],["2010-02-12",14.8448,15.2421,14.6851,15.1946,565200.0],["2010-02-16",15.2032,15.2723,15.0348,15.1946,361000.0],["2010-02-17",15.1946,15.2205,14.9571,15.1126,556800.0],["2010-02-18",15.1471,15.2162,15.0219,15.2162,548800.0],["2010-02-19",15.2205,15.4925,15.0909,15.3932,475600.0],["2010-02-22",15.3716,15.3802,15.1687,15.268,417600.0],["2010-02-23",15.2032,15.268,14.97,15.1169,388400.0],["2010-02-24",15.1774,15.5666,15.1774,15.5493,477400.0],["2010-02-25",15.4758,15.5666,15.3374,15.5233,405600.0],["2010-02-26",15.4628,15.6098,15.4325,15.5493,427800.0],["2010-03-01",15.6098,16.7427,15.5363,16.5179,1595400.0],["2010-03-02",16.6822,16.9416,16.3881,16.8465,1352800.0],["2010-03-03",16.6865,17.2486,16.5697,16.6822,687400.0],["2010-03-04",16.6476,16.8378,16.6,16.7124,216400.0],["2010-03-05",16.7038,16.8465,16.5265,16.6562,371600.0],["2010-03-08",16.8422,16.8638,16.5568,16.8205,578200.0],["2010-03-09",16.8205,16.9935,16.5957,16.6822,646600.0],["2010-03-10",16.6606,17.054,16.6476,16.9243,789000.0],["2010-03-11",16.8162,16.9243,16.7211,16.8724,297000.0],["2010-03-12",17.0108,17.2832,16.8681,17.2789,548800.0],["2010-03-15",17.2486,17.3783,17.1189,17.3783,950000.0],["2010-03-16",17.3827,17.7848,17.2789,17.6378,845000.0],["2010-03-17",17.7243,18.0832,17.6853,17.9232,563400.0],["2010-03-18",17.854,17.988,17.6335,17.9751,711600.0],["2010-03-19",17.988,17.988,17.7372,17.8799,836800.0],["2010-03-22",17.7891,18.1134,17.707,18.0832,414600.0],["2010-03-23",18.0615,18.3123,18.0615,18.2604,573400.0],["2010-03-24",18.1394,18.2388,17.988,18.0486,503400.0],["2010-03-25",18.1048,18.3037,18.001,18.1177,475200.0],["2010-03-26",18.161,18.161,17.7762,17.8843,295800.0],["2010-03-29",17.5081,17.6378,17.3092,17.5081,444000.0],["2010-03-30",17.4908,18.0183,17.4908,17.9534,477600.0],["2010-03-31",17.8453,18.0572,17.7502,17.8151,454600.0],["2010-04-01",17.828,18.0486,17.4216,17.6205,348600.0],["2010-04-05",17.5643,18.161,17.5037,18.161,301600.0],["2010-04-06",18.1307,18.2691,17.8107,18.2042,346800.0],["2010-04-07",18.135,18.2691,18.001,18.1523,293200.0],["2010-04-08",18.1394,18.1956,17.7891,18.1653,320000.0],["2010-04-09",18.2129,18.3253,18.0442,18.1177,232600.0],["2010-04-12",18.0486,18.1653,17.8929,18.1264,267800.0],["2010-04-13",18.1826,18.8355,18.0961,18.7707,1071400.0],["2010-04-14",18.9393,19.9036,18.9004,19.7652,1363800.0],["2010-04-15",19.6917,20.0203,19.6139,19.8474,626600.0],["2010-04-16",19.869,19.869,19.2593,19.3069,727600.0],["2010-04-19",19.2247,19.229,18.1696,18.7404,1179600.0],["2010-04-20",18.7577,18.9999,18.5934,18.9999,388400.0],["2010-04-21",18.7664,18.9653,18.2129,18.6323,464400.0],["2010-04-22",18.4248,18.9523,18.0529,18.8874,276000.0],["2010-04-23",18.6366,18.9826,18.6366,18.948,208800.0],["2010-04-26",18.8355,18.9566,18.6064,18.6755,628400.0],["2010-04-27",18.7145,19.0258,18.5112,18.5718,460600.0],["2010-04-28",18.5761,18.8485,17.9145,18.7966,1033000.0],["2010-04-29",17.1448,17.3048,15.8779,17.0281,5392600.0],["2010-04-30",17.0454,17.1621,16.5568,16.6389,1805800.0],["2010-05-03",16.6562,16.8551,16.3146,16.4616,1421600.0],["2010-05-04",16.6476,16.7038,16.1936,16.2368,1653200.0],["2010-05-05",16.2541,16.2584,15.8476,15.8736,724600.0],["2010-05-06",15.9384,16.133,13.8369,15.0131,1607000.0],["2010-05-07",15.0217,15.506,14.6153,15.0823,1571200.0],["2010-05-10",15.2812,15.6487,15.2812,15.6314,832200.0],["2010-05-11",15.1731,15.8692,14.8185,15.5276,1873800.0],["2010-05-12",15.6098,16.1719,15.5882,16.1287,567800.0],["2010-05-13",15.9946,16.1763,15.4974,15.5968,389400.0],["2010-05-14",15.5147,15.5147,14.8617,15.1471,881800.0],["2010-05-17",14.8704,15.0261,14.1439,14.4769,1164600.0],["2010-05-18",14.585,14.8401,13.8759,14.0402,951800.0],["2010-05-19",14.0229,14.6801,13.8499,14.5115,895000.0],["2010-05-20",14.3775,14.4639,13.6943,13.9796,1219800.0],["2010-05-21",13.8499,14.4683,13.6813,14.3256,844000.0],["2010-05-24",14.2737,14.4164,13.8326,13.8542,432800.0],["2010-05-25",13.7288,14.0575,13.2229,14.0402,738800.0],["2010-05-26",14.1008,14.5425,13.8713,13.9189,607400.0],["2010-05-27",14.2524,14.8197,14.2524,14.7937,538400.0],["2010-05-28",14.7591,14.8543,14.5252,14.7158,844800.0],["2010-06-01",14.6292,14.8673,14.3433,14.3433,816200.0],["2010-06-02",14.4343,14.5252,14.1571,14.365,816400.0],["2010-06-03",14.378,14.876,14.378,14.8284,404400.0],["2010-06-04",14.5729,14.6465,13.8496,13.8799,546000.0],["2010-06-07",13.8669,14.0705,13.6807,13.7024,523400.0],["2010-06-08",13.7414,13.815,13.3776,13.5335,523000.0],["2010-06-09",13.6764,13.802,13.3169,13.3862,470000.0],["2010-06-10",13.6028,14.0575,13.5725,13.9795,751800.0],["2010-06-11",13.9362,14.2957,13.8929,14.2134,624600.0],["2010-06-14",14.2784,14.7158,14.2784,14.5339,534600.0],["2010-06-15",14.6595,14.7461,14.3996,14.5036,982400.0],["2010-06-16",14.6854,15.4477,14.6638,15.1445,1306800.0],["2010-06-17",15.1662,15.3134,14.8977,15.2398,497400.0],["2010-06-18",15.3264,15.426,15.1488,15.3264,604000.0],["2010-06-21",15.5256,15.7595,15.2008,15.4044,738800.0],["2010-06-22",15.478,15.8071,14.5339,14.6162,772800.0],["2010-06-23",14.5512,14.6465,13.8973,14.1484,1406400.0],["2010-06-24",14.1138,14.2827,13.5984,13.763,734400.0],["2010-06-25",14.2134,14.2394,13.7803,14.0921,900400.0],["2010-06-28",14.0272,14.391,13.8366,14.2697,363000.0],["2010-06-29",14.1268,14.2264,13.7587,13.8453,582800.0],["2010-06-30",13.8713,14.1268,13.7587,13.9449,539800.0],["2010-07-01",13.9016,14.1138,13.6894,13.9709,605200.0],["2010-07-02",14.0792,14.0792,13.6201,13.8669,254200.0],["2010-07-06",13.9969,14.4299,13.9839,14.1311,629800.0],["2010-07-07",14.1311,14.9236,14.0445,14.8024,619200.0],["2010-07-08",14.941,14.941,14.3953,14.7851,359400.0],["2010-07-09",14.7158,14.8457,14.4299,14.8284,388600.0],["2010-07-12",14.7244,14.9453,14.4603,14.5945,241800.0],["2010-07-13",14.7721,15.1835,14.7591,15.1315,407000.0],["2010-07-14",15.0449,15.3957,14.9626,15.2398,400000.0],["2010-07-15",15.2138,15.2138,14.7677,15.0016,434800.0],["2010-07-16",14.8457,15.0016,14.313,14.3736,361600.0],["2010-07-19",14.4126,14.7244,14.1398,14.7071,235600.0],["2010-07-20",14.5902,15.1922,14.1614,15.1532,470600.0],["2010-07-21",15.2614,15.2614,14.7244,14.7288,233400.0],["2010-07-22",14.9366,15.4303,14.8847,15.387,288200.0],["2010-07-23",15.2874,15.7508,15.1315,15.6122,399600.0],["2010-07-26",15.7075,16.7339,15.5906,16.6906,799600.0],["2010-07-27",16.7425,16.8638,16.0713,16.2748,560000.0],["2010-07-28",16.1925,16.2748,15.8071,15.8721,463800.0],["2010-07-29",16.0323,16.0323,15.2831,15.6858,506600.0],["2010-07-30",15.4607,15.5862,15.2874,15.3091,560600.0],["2010-08-02",15.4173,15.7595,15.1532,15.2484,1040800.0],["2010-08-03",15.5862,16.3441,15.3784,16.0929,2049600.0],["2010-08-04",16.1146,16.1795,15.0189,15.413,1308000.0],["2010-08-05",15.3394,15.5732,14.915,14.9843,1064600.0],["2010-08-06",14.85,14.9886,14.5382,14.7721,920400.0],["2010-08-09",14.811,15.0882,14.5512,14.915,781000.0],["2010-08-10",14.7288,14.8197,14.2134,14.2827,885400.0],["2010-08-11",14.1095,14.1528,13.7717,13.8626,753400.0],["2010-08-12",13.6374,13.8583,13.4209,13.6547,713000.0],["2010-08-13",13.5768,13.7977,13.3906,13.3992,568400.0],["2010-08-16",13.4036,13.6807,13.3169,13.4858,378800.0],["2010-08-17",13.5378,14.0748,13.5378,13.6244,655400.0],["2010-08-18",13.5941,13.8583,13.4339,13.5291,556200.0],["2010-08-19",13.4252,13.4988,13.1264,13.148,942600.0],["2010-08-20",13.1221,13.1697,12.9012,12.9575,930200.0],["2010-08-23",12.9575,13.0961,12.715,12.8059,771800.0],["2010-08-24",12.6803,12.6933,12.3469,12.4032,1107000.0],["2010-08-25",12.3425,12.7236,12.2689,12.7063,1002400.0],["2010-08-26",12.7323,12.754,12.2169,12.2299,638800.0],["2010-08-27",12.4729,12.8069,12.2039,12.7375,463200.0],["2010-08-30",12.6551,12.7419,12.295,12.2994,390200.0],["2010-08-31",12.256,12.3037,11.7831,11.8829,1191200.0],["2010-09-01",12.0868,12.4729,12.0347,12.282,703800.0],["2010-09-02",12.2299,12.859,12.1475,12.8069,994000.0],["2010-09-03",12.9501,13.3319,12.8764,13.2842,792600.0],["2010-09-07",13.2104,13.2104,12.5163,12.538,430200.0],["2010-09-08",12.5293,12.5944,11.9436,12.2169,980200.0],["2010-09-09",12.3514,12.4382,12.1258,12.2126,614600.0],["2010-09-10",12.1822,12.2386,11.4924,11.6312,1324400.0],["2010-09-13",11.8048,12.4729,11.744,12.4078,948600.0],["2010-09-14",11.5228,12.9761,11.3926,12.7375,2113400.0],["2010-09-15",12.6247,13.0022,12.4642,12.9024,918600.0],["2010-09-16",12.872,13.1106,12.7028,13.0933,756400.0],["2010-09-17",13.1453,13.1453,12.7939,13.0152,964800.0],["2010-09-20",13.0282,13.4924,12.7158,13.4317,1126000.0],["2010-09-21",13.462,13.5011,13.2364,13.384,601000.0],["2010-09-22",13.3015,13.4056,13.0239,13.3189,544000.0],["2010-09-23",13.128,13.8829,13.0542,13.5705,901600.0],["2010-09-24",13.757,14.1866,13.6486,14.1518,646400.0],["2010-09-27",14.1475,14.2863,13.9696,14.0911,523400.0],["2010-09-28",14.1171,14.603,13.7874,14.4989,763800.0],["2010-09-29",14.3774,14.577,14.1258,14.2126,479800.0],["2010-09-30",14.3514,14.5076,13.7267,13.7918,643800.0],["2010-10-01",13.8829,14.0304,13.4534,13.8742,473600.0],["2010-10-04",13.7787,13.9262,13.5271,13.6009,662000.0],["2010-10-05",13.731,13.9263,13.6312,13.8091,1017600.0],["2010-10-06",13.8048,13.8655,13.4534,13.5358,497000.0],["2010-10-07",13.6399,13.6529,13.4013,13.4837,324600.0],["2010-10-08",13.6399,13.7744,13.4187,13.6833,743800.0],["2010-10-11",13.6529,14.1302,13.6182,13.9262,377600.0],["2010-10-12",13.8568,13.961,13.679,13.9219,472400.0],["2010-10-13",13.987,14.3037,13.8872,14.2473,609600.0],["2010-10-14",14.2082,14.5119,14.0087,14.4382,541200.0],["2010-10-15",14.6204,14.6421,14.0998,14.2343,639200.0],["2010-10-18",14.2213,14.243,13.5271,13.7874,1073200.0],["2010-10-19",13.705,14.295,13.5792,13.8395,550600.0],["2010-10-20",13.8872,13.8915,13.6269,13.6703,281600.0],["2010-10-21",13.7657,14.0477,13.5401,13.8178,685200.0],["2010-10-22",13.8308,14.3427,13.6703,14.2386,352800.0],["2010-10-25",14.2994,14.8243,14.295,14.7592,457400.0],["2010-10-26",14.6464,14.7245,14.3167,14.3948,303200.0],["2010-10-27",14.321,14.7115,14.1432,14.7028,679000.0],["2010-10-28",14.4035,14.7505,13.9783,14.3384,1516600.0],["2010-10-29",14.2777,14.9631,14.2777,14.8416,617400.0],["2010-11-01",14.8156,15.0629,14.7896,14.9501,568800.0],["2010-11-02",15.0586,15.4143,15.0325,15.4013,792200.0],["2010-11-03",15.397,15.5705,15.2278,15.5705,528200.0],["2010-11-04",15.6659,16.5553,15.6573,16.4078,1055200.0],["2010-11-05",16.5727,16.7115,16.4295,16.5423,400400.0],["2010-11-08",16.4035,16.564,16.3427,16.4425,362000.0],["2010-11-09",16.4642,16.6161,16.2082,16.243,428800.0],["2010-11-10",16.2343,16.7896,16.0043,16.7636,782200.0],["2010-11-11",16.5857,16.5857,16.1215,16.5119,462800.0],["2010-11-12",16.4035,16.7332,16.3905,16.5336,728800.0],["2010-11-15",16.5336,16.7549,16.5033,16.6291,411800.0],["2010-11-16",16.9761,17.1757,16.6725,16.7115,2588400.0],["2010-11-17",16.7462,16.8286,16.6377,16.7983,616800.0],["2010-11-18",16.9761,17.167,16.885,17.0282,609000.0],["2010-11-19",17.0282,17.0672,16.5857,16.7896,1201400.0],["2010-11-22",16.59,17.0586,16.59,17.0108,6334400.0],["2010-11-23",16.8547,17.1367,16.8416,17.0542,896200.0],["2010-11-24",17.115,17.5922,17.115,17.5922,521200.0],["2010-11-26",17.3446,17.5792,17.3446,17.4966,214800.0],["2010-11-29",17.2881,17.5748,17.2013,17.4879,512400.0],["2010-11-30",17.236,17.5879,17.0883,17.501,550200.0],["2010-12-01",17.6443,17.8311,17.4879,17.7269,576400.0],["2010-12-02",17.805,18.2872,17.779,18.2438,623400.0],["2010-12-03",18.1873,18.2438,18.0092,18.1873,575800.0],["2010-12-06",18.1482,18.2003,17.64,17.7572,978400.0],["2010-12-07",17.9093,18.0874,17.6878,17.805,1183200.0],["2010-12-08",17.8094,17.8441,17.7355,17.792,1063600.0],["2010-12-09",17.8268,17.8702,17.6139,17.8094,518000.0],["2010-12-10",17.8745,17.8745,17.6269,17.8224,702200.0],["2010-12-13",17.8094,17.8528,17.5314,17.653,380200.0],["2010-12-14",17.7442,17.7442,17.5878,17.64,295200.0],["2010-12-15",17.4575,17.5184,17.1274,17.2751,1043000.0],["2010-12-16",17.2577,17.375,17.1057,17.3446,430200.0],["2010-12-17",17.3359,17.5965,17.2881,17.5965,794600.0],["2010-12-20",17.5574,17.7182,17.4749,17.6574,607800.0],["2010-12-21",17.6617,17.7877,17.64,17.7486,505000.0],["2010-12-22",17.7182,17.8441,17.6834,17.7051,686200.0],["2010-12-23",17.653,17.8789,17.653,17.8224,217400.0],["2010-12-27",17.7355,17.8528,17.5618,17.7225,265000.0],["2010-12-28",17.7182,17.7442,17.5227,17.6704,388600.0],["2010-12-29",17.7442,17.7442,17.5097,17.6704,223600.0],["2010-12-30",17.6356,17.7573,17.6356,17.7051,324600.0],["2010-12-31",17.7008,17.7051,17.4358,17.4445,251400.0],["2011-01-03",17.5488,17.64,17.3185,17.5531,725400.0],["2011-01-04",17.6356,17.6356,17.223,17.2881,479200.0],["2011-01-05",17.2317,17.4966,17.0405,17.4575,373000.0],["2011-01-06",17.3924,17.6487,17.2708,17.4706,380400.0],["2011-01-07",17.5097,17.5574,17.1926,17.3967,571400.0],["2011-01-10",17.2794,17.4619,17.1795,17.3576,373000.0],["2011-01-11",17.362,17.388,17.1535,17.2317,510600.0],["2011-01-12",17.3446,17.3446,17.1491,17.2621,331000.0],["2011-01-13",17.223,17.4054,16.9971,17.388,410600.0],["2011-01-14",17.4228,17.9223,17.3446,17.8789,360400.0],["2011-01-18",17.779,17.9006,17.5097,17.6964,493200.0],["2011-01-19",17.6704,17.8094,17.0623,17.084,394200.0],["2011-01-20",16.9276,16.9276,16.3021,16.541,724600.0],["2011-01-21",16.6887,16.7756,15.859,15.8634,759000.0],["2011-01-24",15.8373,16.2847,15.4637,16.1457,1536800.0],["2011-01-25",15.9894,16.1284,15.7722,15.9894,472400.0],["2011-01-26",15.9807,16.2847,15.8417,16.1761,347800.0],["2011-01-27",16.1588,16.4628,16.1588,16.3108,220800.0],["2011-01-28",16.276,16.4107,15.8721,15.9155,562800.0],["2011-01-31",15.9329,16.1935,15.8634,16.0415,401800.0],["2011-02-01",16.1197,16.3195,16.0067,16.2109,317400.0],["2011-02-02",16.124,16.5063,16.0154,16.4194,1234400.0],["2011-02-03",16.2239,16.5236,16.0415,16.2065,663200.0],["2011-02-04",17.5227,19.0604,17.4184,18.9214,3131000.0],["2011-02-07",18.639,18.7911,18.0092,18.4088,1054400.0],["2011-02-08",18.222,18.2785,17.9658,18.0874,701600.0],["2011-02-09",17.5661,18.1308,17.375,17.9788,478600.0],["2011-02-10",17.8963,18.3524,17.8963,18.1178,477200.0],["2011-02-11",17.9353,18.1438,17.6573,18.1221,562600.0],["2011-02-14",18.2264,18.4392,18.0396,18.2829,494000.0],["2011-02-15",18.2524,18.3393,17.918,18.0179,398800.0],["2011-02-16",18.1482,18.222,17.6183,17.931,438800.0],["2011-02-17",17.8832,18.4609,17.8832,18.3828,510000.0],["2011-02-18",18.461,18.5218,18.0917,18.4045,738800.0],["2011-02-22",18.2959,18.2959,17.5444,17.5965,551600.0],["2011-02-23",17.5705,17.6878,16.9319,17.1708,462200.0],["2011-02-24",17.1317,17.3927,16.9316,17.2796,463600.0],["2011-02-25",17.3927,17.6493,17.2535,17.6232,319200.0],["2011-02-28",17.6667,17.7015,17.1491,17.3274,437800.0],["2011-03-01",17.4492,17.4579,17.0708,17.0969,555600.0],["2011-03-02",17.0969,17.4883,17.0969,17.3753,493600.0],["2011-03-03",17.4927,17.9494,17.4405,17.6232,327000.0],["2011-03-04",17.5579,17.5623,16.9969,17.223,539800.0],["2011-03-07",17.2274,17.3361,16.9447,17.036,503000.0],["2011-03-08",17.023,17.384,16.9099,17.2013,396200.0],["2011-03-09",17.2013,17.3927,16.9316,16.9751,596000.0],["2011-03-10",16.5663,16.9055,16.3575,16.3836,562600.0],["2011-03-11",16.3619,16.7925,16.1966,16.6272,345600.0],["2011-03-14",16.4228,16.7664,16.3184,16.5402,347000.0],["2011-03-15",16.201,16.4924,15.9139,16.3053,353200.0],["2011-03-16",16.2575,16.4837,15.9052,15.9705,431600.0],["2011-03-17",16.2532,16.4358,16.0096,16.0879,330600.0],["2011-03-18",16.2836,16.4489,16.0835,16.1923,880000.0],["2011-03-21",16.3314,16.5011,16.201,16.3749,404200.0],["2011-03-22",16.4402,16.4402,16.2575,16.3097,274000.0],["2011-03-23",16.2575,16.6228,15.9835,16.6098,330800.0],["2011-03-24",16.7664,17.0056,16.6533,16.8707,314600.0],["2011-03-25",16.949,17.1622,16.7577,16.7577,250000.0],["2011-03-28",16.8316,17.0273,16.6533,16.7316,237600.0],["2011-03-29",16.5968,16.8099,16.5533,16.675,422800.0],["2011-03-30",16.7403,16.8577,16.5837,16.7185,254200.0],["2011-03-31",16.7055,16.7707,16.562,16.6707,259200.0],["2011-04-01",16.7577,16.862,16.3227,16.3358,394200.0],["2011-04-04",16.3923,16.4271,15.753,15.94,609400.0],["2011-04-05",16.027,16.2879,16.0096,16.1357,842000.0],["2011-04-06",16.2184,16.6011,16.1966,16.5576,629600.0],["2011-04-07",16.6359,16.7185,16.3532,16.562,238000.0],["2011-04-08",16.6272,16.7838,16.5185,16.6098,193400.0],["2011-04-11",16.5489,16.675,16.3793,16.4576,320400.0],["2011-04-12",16.0227,16.2923,15.9618,16.0314,302400.0],["2011-04-13",16.1314,16.2662,15.766,15.9879,242600.0],["2011-04-14",15.8356,16.201,15.766,16.1227,248600.0],["2011-04-15",16.04,16.2706,15.9487,16.214,193600.0],["2011-04-18",15.9139,16.0052,15.753,15.927,258600.0],["2011-04-19",15.9444,16.0487,15.8791,15.9922,207600.0],["2011-04-20",16.3053,16.5228,16.1923,16.5141,237800.0],["2011-04-21",16.5272,16.7359,16.4924,16.6924,182000.0],["2011-04-25",16.6098,16.9055,16.5837,16.8751,296800.0],["2011-04-26",16.9012,17.3535,16.8881,17.2448,467000.0],["2011-04-27",17.2143,17.3448,17.1361,17.3318,182000.0],["2011-04-28",17.2665,17.3535,17.2056,17.3535,102000.0],["2011-04-29",17.3535,17.771,17.2448,17.5449,292000.0],["2011-05-02",17.4014,17.758,17.2578,17.7493,708400.0],["2011-05-03",17.2796,17.7015,16.2836,16.6055,846200.0],["2011-05-04",16.388,16.5315,16.0835,16.1053,902000.0],["2011-05-05",15.9487,16.4315,15.8487,16.0705,273000.0],["2011-05-06",16.3227,16.5576,16.2619,16.3271,220000.0],["2011-05-09",16.2488,16.5663,16.1618,16.4576,192000.0],["2011-05-10",16.5446,16.7403,16.4228,16.7011,235200.0],["2011-05-11",16.588,16.8447,16.2966,16.3445,266800.0],["2011-05-12",16.301,16.8708,16.2749,16.7011,267800.0],["2011-05-13",16.7446,17.0317,16.6663,16.8533,338000.0],["2011-05-16",16.7664,16.7838,16.2792,16.3184,221400.0],["2011-05-17",16.2618,16.4402,16.0922,16.2358,243800.0],["2011-05-18",16.3445,16.8229,16.3184,16.4184,451800.0],["2011-05-19",16.4967,16.4967,16.1183,16.2619,196600.0],["2011-05-20",16.1227,16.2662,15.9139,16.0531,312000.0],["2011-05-23",16.114,16.114,15.6051,15.6138,371200.0],["2011-05-24",15.5877,15.6486,15.0789,15.1658,658800.0],["2011-05-25",15.1571,15.2876,15.1006,15.2311,530400.0],["2011-05-26",15.2137,15.4968,15.0569,15.4619,616200.0],["2011-05-27",15.5577,15.8539,15.5273,15.806,334800.0],["2011-05-31",15.9193,16.0543,15.7886,16.0368,413000.0],["2011-06-01",15.9193,16.2503,15.9193,16.0064,651600.0],["2011-06-02",15.9628,16.3766,15.8452,16.198,408000.0],["2011-06-03",15.928,16.3156,15.8888,15.9933,450000.0],["2011-06-06",15.941,16.2241,15.732,15.7625,358600.0],["2011-06-07",15.8844,15.9541,15.7668,15.8016,183400.0],["2011-06-08",15.6884,15.9105,15.61,15.6361,626000.0],["2011-06-09",15.6797,15.9584,15.6666,15.7712,466200.0],["2011-06-10",15.732,15.8888,15.6405,15.6971,395800.0],["2011-06-13",15.7886,15.8583,15.5142,15.5316,322800.0],["2011-06-14",15.7145,15.8496,15.6623,15.7581,241000.0],["2011-06-15",15.5621,15.6753,15.279,15.3356,346800.0],["2011-06-16",15.3792,15.4532,15.022,15.2224,384600.0],["2011-06-17",15.3051,15.3922,15.022,15.353,687400.0],["2011-06-20",15.2485,15.3138,15.0002,15.0569,412200.0],["2011-06-21",15.1483,15.6884,15.1396,15.6231,294600.0],["2011-06-22",15.5185,15.6928,15.4184,15.6274,246000.0],["2011-06-23",15.4227,16.0673,15.3182,15.9802,383400.0],["2011-06-24",15.9846,16.1631,15.6884,15.9889,1325600.0],["2011-06-27",15.9236,16.3156,15.7668,16.1719,245200.0],["2011-06-28",16.1719,16.6205,16.0107,16.5551,494600.0],["2011-06-29",16.6118,16.7337,16.5116,16.59,334000.0],["2011-06-30",16.6597,16.86,16.6423,16.7381,386000.0],["2011-07-01",16.7773,17.252,16.5595,17.1998,375600.0],["2011-07-05",17.1388,17.2041,16.8383,16.8775,396200.0],["2011-07-06",16.8992,16.9036,16.6684,16.7642,311200.0],["2011-07-07",16.8078,17.313,16.7947,17.2825,300600.0],["2011-07-08",16.9863,17.1954,16.8034,17.0038,547600.0],["2011-07-11",16.6989,17.1214,16.664,16.8513,507800.0],["2011-07-12",16.7337,16.7337,16.063,16.0891,842600.0],["2011-07-13",16.1022,16.3548,16.0543,16.1239,865800.0],["2011-07-14",16.0847,16.3809,15.7842,15.8583,725400.0],["2011-07-15",15.8888,15.9933,15.6797,15.8888,611400.0],["2011-07-18",15.8408,15.8408,15.4968,15.8104,499000.0],["2011-07-19",15.9584,16.4071,15.732,16.2764,256400.0],["2011-07-20",16.32,16.4158,15.8147,15.9976,310600.0],["2011-07-21",16.0499,16.2677,15.8496,16.198,262600.0],["2011-07-22",16.198,16.8208,16.198,16.7555,408000.0],["2011-07-25",16.5508,16.8034,16.2459,16.5029,556000.0],["2011-07-26",16.5377,16.7686,16.4942,16.5813,264800.0],["2011-07-27",16.4637,16.4637,15.536,15.5752,669600.0],["2011-07-28",15.61,15.8975,15.4881,15.5273,255000.0],["2011-07-29",15.4097,15.6797,15.2442,15.4576,232600.0],["2011-08-01",15.5142,15.6144,15.205,15.3922,427600.0],["2011-08-02",15.2964,15.5098,14.3948,14.4907,939000.0],["2011-08-03",14.0987,14.495,13.5455,14.3861,2233600.0],["2011-08-04",14.1771,14.1771,13.3757,13.38,727000.0],["2011-08-05",13.5978,13.7546,13.0664,13.4061,1000600.0],["2011-08-08",13.0664,13.515,12.5655,12.6962,1529600.0],["2011-08-09",12.988,13.7589,12.6047,13.711,1500800.0],["2011-08-10",13.441,13.894,13.2973,13.3582,1280400.0],["2011-08-11",13.4149,14.5821,13.4149,14.3861,1213200.0],["2011-08-12",14.4994,14.5473,13.907,13.9767,944800.0],["2011-08-15",14.0812,14.2598,14.0551,14.2075,691200.0],["2011-08-16",14.0943,14.164,13.4758,13.7241,455800.0],["2011-08-17",13.8809,13.9593,13.4845,13.7067,332600.0],["2011-08-18",13.2798,13.3408,12.8051,12.853,602800.0],["2011-08-19",12.657,13.1535,12.5568,12.8356,613200.0],["2011-08-22",13.1143,13.4366,12.8966,13.0446,406200.0],["2011-08-23",13.0533,14.0203,13.0533,13.9593,655400.0],["2011-08-24",13.9201,14.1204,13.5281,13.8243,539400.0],["2011-08-25",13.8983,14.0987,13.319,13.3931,484600.0],["2011-08-26",13.3147,13.7154,13.1405,13.6544,395000.0],["2011-08-29",13.7896,14.3219,13.7416,14.3131,466200.0],["2011-08-30",14.1779,14.396,14.047,14.2128,315800.0],["2011-08-31",14.3175,14.5138,13.8987,14.0208,571800.0],["2011-09-01",14.0863,14.2084,13.3927,13.4363,609200.0],["2011-09-02",13.1745,13.4145,12.8866,13.0175,853200.0],["2011-09-06",12.651,13.0786,12.651,13.0437,684800.0],["2011-09-07",13.2792,13.7111,13.2792,13.7024,663400.0],["2011-09-08",13.7198,14.5356,13.7111,13.9598,1221000.0],["2011-09-09",13.8245,14.2215,13.6588,13.842,702400.0],["2011-09-12",13.7242,14.3437,13.7242,14.3393,786600.0],["2011-09-13",14.4091,14.7232,14.4091,14.6447,446000.0],["2011-09-14",14.7537,15.4866,14.636,15.1769,892200.0],["2011-09-15",15.2249,15.5041,15.0678,15.2336,565600.0],["2011-09-16",15.2685,15.6088,15.1987,15.5433,745400.0],["2011-09-19",14.7886,14.9762,14.3829,14.6229,1160200.0],["2011-09-20",14.6796,14.7406,14.1561,14.1561,519800.0],["2011-09-21",14.1735,14.5225,13.8376,13.8769,405600.0],["2011-09-22",13.5235,13.8812,13.2312,13.4799,524600.0],["2011-09-23",13.4668,13.8289,13.3621,13.794,480000.0],["2011-09-26",13.9118,14.0034,13.6413,13.9554,549000.0],["2011-09-27",14.1866,14.6229,14.0557,14.3044,573400.0],["2011-09-28",14.3262,14.4527,13.7417,13.7504,448600.0],["2011-09-29",14.0514,14.3,13.4581,13.7504,531400.0],["2011-09-30",13.5148,13.8463,13.3316,13.3534,635600.0],["2011-10-03",13.2792,13.7678,12.7906,12.7906,842200.0],["2011-10-04",12.7383,14.0776,12.6598,14.0557,880000.0],["2011-10-05",14.047,14.4527,13.5279,14.1648,1009800.0],["2011-10-06",14.143,14.2433,13.6282,13.9816,639200.0],["2011-10-07",14.0601,14.2608,13.7329,13.8638,452000.0],["2011-10-10",14.143,14.54,14.0906,14.3393,389400.0],["2011-10-11",14.1604,14.3786,14.143,14.2913,536800.0],["2011-10-12",14.444,14.6185,14.3219,14.5574,433800.0],["2011-10-13",14.4396,15.0678,14.3219,14.9675,258200.0],["2011-10-14",15.1987,15.2162,14.8802,15.19,273000.0],["2011-10-17",15.0111,15.046,14.4615,14.5574,306800.0],["2011-10-18",14.6752,15.0155,14.5051,14.9282,562400.0],["2011-10-19",14.9413,14.9413,14.2651,14.3437,348400.0],["2011-10-20",14.3262,14.3611,13.8245,14.2913,349800.0],["2011-10-21",14.5531,14.6534,14.2651,14.5618,458400.0],["2011-10-24",14.6578,15.3339,14.5269,15.1856,463200.0],["2011-10-25",15.0286,15.2467,14.8541,14.8628,326600.0],["2011-10-26",15.1071,15.2074,14.5182,15.1463,504400.0],["2011-10-27",15.5084,16.141,15.3863,16.0101,711600.0],["2011-10-28",15.8007,16.0886,15.6262,15.8182,310000.0],["2011-10-31",15.5084,15.9054,15.3776,15.5433,363000.0],["2011-11-01",14.8715,15.4037,14.7581,15.0853,508400.0],["2011-11-02",15.1987,15.5259,15.046,15.3557,553200.0],["2011-11-03",14.9021,15.997,14.9021,15.997,609800.0],["2011-11-04",15.0373,16.1584,14.636,15.9839,1435000.0],["2011-11-07",15.9141,16.0145,15.4953,15.7353,337600.0],["2011-11-08",15.792,16.0406,15.5695,15.9141,522200.0],["2011-11-09",15.4954,15.7004,15.1943,15.2685,529800.0],["2011-11-10",14.9719,15.7309,14.9719,15.4517,484600.0],["2011-11-11",15.6655,16.0494,15.539,15.9403,343000.0],["2011-11-14",15.8618,16.1017,15.7222,15.8138,403200.0],["2011-11-15",15.7527,16.1803,15.6873,15.9665,560800.0],["2011-11-16",15.8313,16.1104,15.7047,15.7222,521200.0],["2011-11-17",15.7266,15.7266,15.2205,15.4037,681200.0],["2011-11-18",15.3819,15.5826,15.1638,15.2423,381600.0],["2011-11-21",14.9937,15.2118,14.6359,14.7625,298600.0],["2011-11-22",14.8104,14.9108,14.4615,14.4833,568200.0],["2011-11-23",14.396,14.5792,14.191,14.191,545800.0],["2011-11-25",14.1081,14.239,13.986,14.0427,215200.0],["2011-11-28",14.5713,14.8466,14.3878,14.6893,368000.0],["2011-11-29",14.6718,14.7374,14.3747,14.4534,327200.0],["2011-11-30",15.0083,15.3622,14.7243,15.3578,622800.0],["2011-12-01",15.266,15.668,15.0869,15.6025,484000.0],["2011-12-02",15.8384,15.8384,15.4976,15.55,336800.0],["2011-12-05",15.8865,15.9302,15.5369,15.6374,440000.0],["2011-12-06",15.6724,15.9433,15.5369,15.8209,317600.0],["2011-12-07",15.6986,16.0569,15.4495,15.9389,342600.0],["2011-12-08",15.7947,15.9039,15.4627,15.5369,408200.0],["2011-12-09",15.5326,15.5413,15.0738,15.4233,670000.0],["2011-12-12",15.0782,15.419,14.8684,15.1874,430400.0],["2011-12-13",15.2879,15.5195,14.7548,14.7898,396200.0],["2011-12-14",14.6238,14.7898,14.2873,14.3441,537400.0],["2011-12-15",14.5276,14.7811,14.1694,14.3135,404600.0],["2011-12-16",14.3922,14.6325,14.1781,14.3048,564600.0],["2011-12-19",14.3922,14.698,13.9509,13.9684,218400.0],["2011-12-20",14.2917,14.8335,14.2917,14.7767,389000.0],["2011-12-21",14.7024,14.7024,14.2043,14.5582,290800.0],["2011-12-22",14.5626,15.0388,14.5626,14.816,282600.0],["2011-12-23",14.8335,14.8335,14.6369,14.7548,267000.0],["2011-12-27",14.6631,14.9777,14.6238,14.7942,193400.0],["2011-12-28",14.8073,14.8073,14.4053,14.4403,322400.0],["2011-12-29",14.4796,14.6107,14.3441,14.5451,250800.0],["2011-12-30",14.5495,14.7243,14.4403,14.4883,229000.0],["2012-01-03",14.7767,14.8815,14.5364,14.5888,436600.0],["2012-01-04",14.6194,14.7723,14.3048,14.3791,329600.0],["2012-01-05",14.331,14.615,14.2436,14.5713,225800.0],["2012-01-06",14.5975,14.6718,14.331,14.6456,769200.0],["2012-01-09",14.7854,14.8903,14.6675,14.7636,622400.0],["2012-01-10",14.9384,14.982,14.7548,14.7767,288400.0],["2012-01-11",14.7723,14.9646,14.7679,14.9427,344400.0],["2012-01-12",14.9995,14.9995,14.7592,14.9252,410200.0],["2012-01-13",14.7068,14.7636,14.4272,14.484,257200.0],["2012-01-17",14.0776,14.5713,13.9946,14.3004,863400.0],["2012-01-18",14.3747,15.9476,14.3267,15.5631,1965200.0],["2012-01-19",15.6505,15.7554,15.4495,15.5763,508800.0],["2012-01-20",15.5195,16.1879,15.5195,16.1748,665800.0],["2012-01-23",16.1748,16.5331,16.0175,16.2841,547800.0],["2012-01-24",16.2098,16.5855,16.1792,16.3234,573200.0],["2012-01-25",16.3627,16.3627,15.9651,16.035,441600.0],["2012-01-26",16.0525,16.2491,15.8734,15.8821,297200.0],["2012-01-27",15.7903,16.035,15.7903,15.8952,630400.0],["2012-01-30",15.751,15.9083,15.6855,15.7423,167400.0],["2012-01-31",15.8865,15.9214,15.6418,15.7204,384200.0],["2012-02-01",15.7336,16.1224,15.6418,16.07,548600.0],["2012-02-02",16.0481,16.2273,15.9739,16.1923,499200.0],["2012-02-03",16.603,17.4681,16.4632,17.2453,995400.0],["2012-02-06",17.0836,17.206,16.6686,16.8695,409200.0],["2012-02-07",16.8171,16.8608,16.5113,16.5331,462800.0],["2012-02-08",16.5069,16.9045,16.5025,16.8564,429000.0],["2012-02-09",16.8652,16.9307,16.7079,16.8127,281800.0],["2012-02-10",16.5987,16.7428,16.3059,16.4938,274800.0],["2012-02-13",16.6904,16.7428,16.3977,16.5331,224200.0],["2012-02-14",16.4719,16.4719,16.3234,16.4632,273800.0],["2012-02-15",16.52,16.7953,16.3715,16.7254,597000.0],["2012-02-16",16.6642,17.0967,16.603,17.0924,593400.0],["2012-02-17",17.1972,17.2191,16.9176,17.0268,215000.0],["2012-02-21",17.0705,17.123,16.5899,16.6292,336200.0],["2012-02-22",16.6161,16.8258,16.4064,16.5812,186600.0],["2012-02-23",16.6642,17.206,16.4807,16.9307,541400.0],["2012-02-24",16.9176,17.1535,16.8564,16.9351,315200.0],["2012-02-27",16.7382,17.1582,16.5413,16.9744,500800.0],["2012-02-28",16.9263,16.9569,16.3707,16.6376,412000.0],["2012-02-29",16.6288,16.712,16.3007,16.3182,505000.0],["2012-03-01",16.4407,16.502,16.1257,16.1257,498000.0],["2012-03-02",16.1214,16.292,15.8064,15.8282,538600.0],["2012-03-05",15.7539,15.7932,15.5657,15.662,488800.0],["2012-03-06",15.5307,15.9989,15.5307,15.7845,387600.0],["2012-03-07",15.907,16.2176,15.7582,16.2045,651200.0],["2012-03-08",16.2526,16.3751,16.0426,16.3663,611000.0],["2012-03-09",16.362,16.6376,16.2832,16.6332,375200.0],["2012-03-12",16.5938,16.7251,16.2657,16.4845,519400.0],["2012-03-13",16.6201,16.8432,16.4932,16.8388,240800.0],["2012-03-14",16.817,16.9832,16.607,16.6288,283800.0],["2012-03-15",16.5063,16.7776,16.4363,16.6595,456200.0],["2012-03-16",16.7382,16.7382,16.4057,16.4757,516800.0],["2012-03-19",16.4582,16.7163,16.3882,16.5545,235200.0],["2012-03-20",16.5063,16.607,16.3138,16.4145,330400.0],["2012-03-21",16.5107,16.5807,16.2614,16.3489,358200.0],["2012-03-22",16.1651,16.3926,16.1345,16.3182,502200.0],["2012-03-23",16.3401,16.4451,16.2263,16.3401,302200.0],["2012-03-26",16.5107,16.7207,16.432,16.5851,385600.0],["2012-03-27",16.5851,16.747,16.4801,16.4801,190800.0],["2012-03-28",16.4801,16.5501,16.3663,16.4276,302000.0],["2012-03-29",16.2701,16.4407,16.1214,16.1914,415400.0],["2012-03-30",16.3313,16.432,16.187,16.2395,503200.0],["2012-04-02",16.257,16.9176,15.8676,16.7776,1124200.0],["2012-04-03",16.8038,16.8388,16.3095,16.3795,605800.0],["2012-04-04",16.292,16.3182,15.977,16.1389,480600.0],["2012-04-05",15.8982,16.117,15.8982,15.9682,347400.0],["2012-04-09",15.6226,15.7757,15.5439,15.7014,363000.0],["2012-04-10",15.7014,15.8195,15.5614,15.5876,320800.0],["2012-04-11",15.7626,15.9682,15.6882,15.8807,321200.0],["2012-04-12",15.9551,16.5588,15.9114,16.4626,429200.0],["2012-04-13",16.3882,16.397,15.872,15.8851,312400.0],["2012-04-16",15.9289,15.9945,15.662,15.8545,259600.0],["2012-04-17",15.9989,16.5326,15.9114,16.3226,357400.0],["2012-04-18",16.1739,16.292,16.0076,16.2351,432400.0],["2012-04-19",16.2176,16.4582,15.8282,15.9682,373400.0],["2012-04-20",16.3838,16.3838,15.8851,15.9245,414400.0],["2012-04-23",15.627,15.6751,15.3645,15.6139,265800.0],["2012-04-24",15.5964,15.8807,15.592,15.7145,306200.0],["2012-04-25",15.9945,16.3401,15.9945,16.3139,396000.0],["2012-04-26",16.2701,16.5982,16.2657,16.5151,256200.0],["2012-04-27",16.5851,16.6507,16.292,16.6026,160400.0],["2012-04-30",16.6026,16.6463,16.4232,16.572,304000.0],["2012-05-01",16.6463,16.7601,16.4582,16.4582,624000.0],["2012-05-02",16.2876,16.7338,16.1345,16.6857,625600.0],["2012-05-03",16.6201,16.6201,16.1345,16.2789,480000.0],["2012-05-04",17.0182,19.5206,16.8957,18.2913,3766000.0],["2012-05-07",18.1425,18.7856,17.9325,18.5932,1120000.0],["2012-05-08",18.1207,18.8688,17.9719,18.7594,1272400.0],["2012-05-09",18.3438,18.72,18.2475,18.6282,738800.0],["2012-05-10",18.685,18.8075,18.3175,18.6544,560000.0],["2012-05-11",18.4619,18.8075,18.3438,18.65,383000.0],["2012-05-14",18.3569,18.5275,18.1469,18.4007,742000.0],["2012-05-15",18.475,18.9213,18.3263,18.5625,514000.0],["2012-05-16",18.6544,18.755,18.3657,18.4094,310600.0],["2012-05-17",18.4925,18.7025,18.2957,18.3044,711800.0],["2012-05-18",18.2607,18.4532,18.02,18.0944,475000.0],["2012-05-21",18.1688,18.37,17.8319,18.3088,406000.0],["2012-05-22",18.2388,18.3657,17.9719,18.0682,272000.0],["2012-05-23",17.9369,18.44,17.7269,18.3963,536000.0],["2012-05-24",18.3132,18.4707,17.8975,18.16,198600.0],["2012-05-25",18.195,18.4182,18.0507,18.2563,316800.0],["2012-05-29",18.2212,18.2344,17.7175,17.9146,544200.0],["2012-05-30",17.7307,17.9278,17.5993,17.7964,354800.0],["2012-05-31",17.8139,17.9716,17.5248,17.8752,398000.0],["2012-06-01",17.516,17.6781,17.2182,17.2401,355000.0],["2012-06-04",17.389,17.6912,17.2007,17.389,358600.0],["2012-06-05",17.3014,17.5467,17.1656,17.4635,751000.0],["2012-06-06",17.5686,17.9584,17.5686,17.8183,448400.0],["2012-06-07",17.9716,18.1599,17.5642,17.5774,285800.0],["2012-06-08",17.5292,18.2125,17.481,18.138,286600.0],["2012-06-11",18.287,18.3395,17.6037,17.6168,347400.0],["2012-06-12",17.6781,18.0679,17.665,17.9497,252600.0],["2012-06-13",17.3671,17.5861,16.8196,16.9291,956800.0],["2012-06-14",16.9247,17.0123,16.6444,16.8853,412200.0],["2012-06-15",16.8152,17.135,16.7232,17.0868,495200.0],["2012-06-18",16.9685,17.516,16.9203,17.4898,443600.0],["2012-06-19",17.5204,17.9847,17.5204,17.9059,359600.0],["2012-06-20",17.8577,18.0723,17.7219,17.7613,489200.0],["2012-06-21",17.792,17.8577,16.9598,16.9904,531200.0],["2012-06-22",17.1043,17.2751,16.9817,17.043,490200.0],["2012-06-25",16.8678,16.8766,16.329,16.4736,518600.0],["2012-06-26",16.5174,16.6137,16.1889,16.3203,430400.0],["2012-06-27",16.2414,16.4385,16.1714,16.3509,537400.0],["2012-06-28",16.1801,16.7671,15.7333,15.7596,634000.0],["2012-06-29",16.1407,16.4123,16.0487,16.3378,804600.0],["2012-07-02",16.421,16.6269,16.0969,16.6269,581800.0],["2012-07-03",16.5656,16.9817,16.5656,16.9116,304600.0],["2012-07-05",16.8853,17.2401,16.7583,17.0211,376800.0],["2012-07-06",16.8108,16.8765,16.1757,16.3466,310200.0],["2012-07-09",16.2677,16.3466,15.9962,16.075,497400.0],["2012-07-10",16.0005,16.2546,15.8166,15.8866,614800.0],["2012-07-11",15.9436,16.0706,15.7246,15.7815,376800.0],["2012-07-12",15.6195,15.6195,15.199,15.2472,505400.0],["2012-07-13",15.2472,15.3961,15.1683,15.291,426600.0],["2012-07-16",15.2559,15.3129,15.1552,15.2077,407000.0],["2012-07-17",15.3654,15.4574,14.8967,15.2866,356600.0],["2012-07-18",15.2472,15.5538,15.0325,15.1289,998200.0],["2012-07-19",15.2691,15.4705,15.2165,15.2953,670000.0],["2012-07-20",15.2384,15.3391,14.9931,15.0413,333000.0],["2012-07-23",14.761,15.2953,14.6339,15.2077,417200.0],["2012-07-24",15.2472,15.3216,14.8924,15.0106,386600.0],["2012-07-25",15.0632,15.4092,14.9274,15.0676,672800.0],["2012-07-26",15.3348,15.3654,14.9449,15.2165,612600.0],["2012-07-27",15.3085,15.3742,15.0325,15.3304,428800.0],["2012-07-30",15.3742,15.637,15.2121,15.3742,550600.0],["2012-07-31",15.3479,15.8034,15.3479,15.4355,584400.0],["2012-08-01",15.4574,15.6414,15.2778,15.3347,451600.0],["2012-08-02",15.3216,15.6764,15.2428,15.453,494200.0],["2012-08-03",15.6764,16.0487,15.5012,15.9874,878600.0],["2012-08-06",16.0049,16.548,15.9217,16.3378,1022800.0],["2012-08-07",14.4763,15.856,14.4763,15.1727,2158400.0],["2012-08-08",15.1026,15.1157,14.5244,14.6033,1104600.0],["2012-08-09",14.5113,14.7434,14.5113,14.6252,738600.0],["2012-08-10",14.6646,14.888,14.5332,14.6953,1288200.0],["2012-08-13",14.669,14.7741,14.4325,14.7566,345600.0],["2012-08-14",14.831,14.9975,14.6164,14.7303,591600.0],["2012-08-15",14.6515,15.234,14.6296,15.0062,435800.0],["2012-08-16",14.9624,15.3391,14.8398,15.3216,269600.0],["2012-08-17",15.3304,15.7071,15.2077,15.7027,508600.0],["2012-08-20",15.6238,15.799,15.4968,15.6676,680000.0],["2012-08-21",15.7421,15.9655,15.5669,15.5932,417400.0],["2012-08-22",15.5581,15.6457,15.3917,15.4399,339200.0],["2012-08-23",15.4005,15.4618,15.2472,15.4267,333200.0],["2012-08-24",15.3786,15.5143,15.2866,15.4443,318000.0],["2012-08-27",15.4837,15.51,15.1727,15.2515,240400.0],["2012-08-28",15.2077,15.361,15.1508,15.2077,255000.0],["2012-08-29",15.2077,15.5104,15.0103,15.1112,596400.0],["2012-08-30",15.0805,15.0805,14.9402,14.9884,385600.0],["2012-08-31",15.1244,15.2867,14.9621,15.1946,451400.0],["2012-09-04",15.256,15.3305,14.9884,15.1551,988200.0],["2012-09-05",15.1025,15.1858,14.9314,15.0454,617400.0],["2012-09-06",15.1814,15.8569,15.0981,15.8306,558600.0],["2012-09-07",15.892,15.971,15.5937,15.8964,430400.0],["2012-09-10",15.835,15.9008,15.5586,15.6113,463400.0],["2012-09-11",15.6244,15.6771,15.4051,15.4621,468400.0],["2012-09-12",15.5016,15.5499,15.3525,15.4227,306800.0],["2012-09-13",15.4753,15.5411,15.2604,15.3174,475600.0],["2012-09-14",15.3963,15.4928,15.1858,15.4446,519800.0],["2012-09-17",15.3656,15.4928,15.3481,15.4753,380000.0],["2012-09-18",15.4841,15.4841,15.2428,15.3042,358800.0],["2012-09-19",15.3174,15.3174,15.1068,15.1332,329600.0],["2012-09-20",15.041,15.041,14.6638,14.6901,425800.0],["2012-09-21",14.6945,14.8437,14.6945,14.734,565000.0],["2012-09-24",14.6419,14.7208,14.405,14.4533,333600.0],["2012-09-25",14.4313,14.5542,13.9006,13.9532,470600.0],["2012-09-26",13.8743,14.0278,13.5672,13.6111,615200.0],["2012-09-27",13.7163,13.7821,13.5672,13.5979,597200.0],["2012-09-28",13.5233,13.6681,13.3435,13.3567,403600.0],["2012-10-01",13.2426,13.7383,13.2426,13.6023,730800.0],["2012-10-02",13.4795,13.7778,13.3523,13.5365,312600.0],["2012-10-03",13.5014,13.5935,13.2338,13.3654,316800.0],["2012-10-04",13.2514,13.4049,13.1417,13.3347,261400.0],["2012-10-05",13.4312,13.7997,13.4312,13.6374,645200.0],["2012-10-08",13.1593,13.2777,12.975,13.0496,639400.0],["2012-10-09",12.94,13.1373,12.668,12.6943,647000.0],["2012-10-10",12.6461,12.7557,12.4399,12.4662,343000.0],["2012-10-11",12.5978,12.5978,12.4531,12.5057,289000.0],["2012-10-12",12.4443,12.5189,12.3346,12.3522,307800.0],["2012-10-15",12.3522,12.4882,12.2294,12.2864,354800.0],["2012-10-16",12.3215,12.6987,12.2425,12.6592,486400.0],["2012-10-17",12.6461,12.7426,12.5364,12.589,265800.0],["2012-10-18",12.5803,12.6066,12.3215,12.5013,301800.0],["2012-10-19",12.396,12.4574,11.9662,12.0846,411000.0],["2012-10-22",12.1065,12.2732,11.9574,12.0144,296200.0],["2012-10-23",12.1767,12.8698,11.9311,12.8391,726400.0],["2012-10-24",12.8698,13.0145,12.3829,12.4969,417600.0],["2012-10-25",12.5715,12.6768,12.1855,12.5364,359800.0],["2012-10-26",12.6768,13.5409,12.6768,13.2031,890800.0],["2012-10-31",13.0935,13.2689,12.8654,12.9794,562800.0],["2012-11-01",13.0233,13.3303,12.9049,13.1198,397200.0],["2012-11-02",13.1593,13.2426,12.7031,12.7162,303000.0],["2012-11-05",12.7557,13.2031,12.5452,13.0715,360000.0],["2012-11-06",13.1505,13.3961,12.9575,13.3523,400200.0],["2012-11-07",13.2645,13.3128,12.9663,12.997,485400.0],["2012-11-08",13.0101,13.2821,12.8961,13.2031,549000.0],["2012-11-09",13.1549,13.6374,13.1373,13.3742,583800.0],["2012-11-12",13.4619,13.6681,13.3172,13.5365,718800.0],["2012-11-13",13.3435,13.4137,13.1198,13.2075,453000.0],["2012-11-14",13.2777,13.3435,13.0672,13.1022,324000.0],["2012-11-15",13.0584,13.1461,12.8435,12.8917,305200.0],["2012-11-16",12.8785,12.8961,12.5101,12.7469,406000.0],["2012-11-19",12.8917,13.2821,12.7733,13.2119,582600.0],["2012-11-20",13.2031,13.3479,13.0759,13.2119,272600.0],["2012-11-21",13.2119,13.2338,13.0803,13.2075,214200.0],["2012-11-23",13.2777,13.6813,13.0891,13.519,179200.0],["2012-11-26",13.5102,13.6418,13.3523,13.5277,347800.0],["2012-11-27",13.4751,13.5935,13.3391,13.4137,250600.0],["2012-11-28",13.4049,13.5016,12.948,13.4928,268800.0],["2012-11-29",13.5367,13.7432,13.4708,13.7432,236800.0],["2012-11-30",13.8047,13.8882,13.5587,13.6685,351400.0],["2012-12-03",13.7432,13.8267,13.5367,13.7125,321600.0],["2012-12-04",13.7388,14.3671,13.6729,14.2968,438400.0],["2012-12-05",14.3363,14.5077,14.2221,14.2968,513000.0],["2012-12-06",14.2133,14.4066,14.2089,14.3715,253200.0],["2012-12-07",14.4857,14.5472,14.1518,14.2485,342000.0],["2012-12-10",14.2309,14.6,14.2309,14.5165,472800.0],["2012-12-11",14.6922,15.2107,14.6922,15.1008,452400.0],["2012-12-12",15.1843,15.3029,15.0305,15.0789,315400.0],["2012-12-13",15.0481,15.0701,14.5692,14.6219,303200.0],["2012-12-14",14.5384,14.5956,14.3319,14.4638,412800.0],["2012-12-17",14.4594,14.5868,14.288,14.5824,335400.0],["2012-12-18",14.5912,15.0877,14.5121,14.9427,623400.0],["2012-12-19",14.9075,15.1579,14.8899,14.8987,359800.0],["2012-12-20",14.8943,14.969,14.6966,14.8196,457600.0],["2012-12-21",14.5868,14.5868,14.3363,14.556,1341200.0],["2012-12-24",14.5209,14.6087,14.3319,14.5868,103400.0],["2012-12-26",14.6439,14.824,14.4066,14.5868,255800.0],["2012-12-27",14.6351,14.6922,14.3232,14.5604,215200.0],["2012-12-28",14.4945,14.7449,14.4374,14.4594,168200.0],["2012-12-31",14.5033,14.7889,14.4286,14.7669,316200.0],["2013-01-02",15.0657,15.4831,15.0261,15.4611,531000.0],["2013-01-03",15.5314,15.5314,15.2546,15.3776,462800.0],["2013-01-04",15.4611,15.5753,15.3029,15.5094,295600.0],["2013-01-07",15.3776,15.5841,15.1667,15.237,194800.0],["2013-01-08",15.2678,15.3073,14.8504,14.969,210200.0],["2013-01-09",15.013,15.3161,15.013,15.2766,211200.0],["2013-01-10",15.3776,15.4172,15.0481,15.3205,221600.0],["2013-01-11",15.3513,15.3601,15.0569,15.2239,162600.0],["2013-01-14",15.1623,15.2326,14.9866,15.1536,139000.0],["2013-01-15",15.0393,15.2678,14.9734,15.1799,255400.0],["2013-01-16",15.1404,15.6764,15.1228,15.5358,258400.0],["2013-01-17",15.5797,16.0103,15.5797,15.8785,228000.0],["2013-01-18",15.8258,15.8565,15.5402,15.8565,363800.0],["2013-01-22",15.8258,16.1641,15.7335,16.0894,381600.0],["2013-01-23",16.1597,16.2036,15.962,16.1289,357400.0],["2013-01-24",16.0806,16.5375,15.9839,16.4145,445600.0],["2013-01-25",16.4628,16.6737,16.2827,16.476,282000.0],["2013-01-28",16.4629,16.7528,16.4629,16.5815,287800.0],["2013-01-29",16.52,16.6034,16.331,16.5112,257600.0],["2013-01-30",16.4585,16.6166,16.2783,16.3706,230000.0],["2013-01-31",16.3926,16.5112,16.2651,16.4321,255200.0],["2013-02-01",16.4804,16.7792,16.3838,16.7265,533000.0],["2013-02-04",16.5947,16.9505,16.5947,16.7748,624000.0],["2013-02-05",17.3548,19.2572,17.3548,19.1957,2477200.0],["2013-02-06",19.0287,20.2633,19.0287,19.6175,1518800.0],["2013-02-07",19.3626,19.8503,19.222,19.3802,855000.0],["2013-02-08",19.1298,19.5428,19.0419,19.4505,559400.0],["2013-02-11",19.0199,19.1605,18.6684,18.9716,570800.0],["2013-02-12",18.976,19.1034,18.7871,19.0419,379600.0],["2013-02-13",19.0507,19.389,18.9628,19.3231,357400.0],["2013-02-14",19.2616,19.4022,19.1078,19.2308,377400.0],["2013-02-15",19.3319,19.3319,19.099,19.1869,221400.0],["2013-02-19",19.2001,19.3275,19.1122,19.2792,440400.0],["2013-02-20",19.2396,19.3055,18.7212,18.7475,318800.0],["2013-02-21",18.7387,18.831,18.4312,18.6377,460600.0],["2013-02-22",18.7783,18.7783,18.5366,18.708,285400.0],["2013-02-25",18.7915,18.7915,18.15,18.1544,373000.0],["2013-02-26",18.2953,18.3217,17.9871,18.2204,352400.0],["2013-02-27",18.1544,18.6562,18.1544,18.3833,219200.0],["2013-02-28",18.3437,18.6122,18.2864,18.4053,402000.0],["2013-03-01",18.1676,18.4053,17.7934,18.0223,617200.0],["2013-03-04",18.0047,18.084,17.7802,17.8639,287600.0],["2013-03-05",17.9871,18.5198,17.9607,18.4317,309400.0],["2013-03-06",18.4757,18.6606,18.26,18.3437,350400.0],["2013-03-07",18.4009,18.5418,18.2424,18.3965,208200.0],["2013-03-08",18.5022,18.5902,18.15,18.5682,211000.0],["2013-03-11",18.489,18.5814,18.2821,18.577,213000.0],["2013-03-12",18.555,18.7091,18.5022,18.6122,219000.0],["2013-03-13",18.621,18.7091,18.4141,18.6342,229800.0],["2013-03-14",18.7179,18.9292,18.6078,18.8719,264600.0],["2013-03-15",18.7751,18.7927,18.4537,18.6166,501600.0],["2013-03-18",18.3657,18.7311,18.282,18.7311,380200.0],["2013-03-19",18.8455,19.1405,18.8103,18.8896,410400.0],["2013-03-20",18.9864,19.2945,18.9116,19.2813,222200.0],["2013-03-21",19.0832,19.2197,18.7487,18.9116,299800.0],["2013-03-22",18.9732,19.2197,18.9336,19.1008,367200.0],["2013-03-25",19.1273,19.3254,18.4273,18.7267,402800.0],["2013-03-26",18.8411,18.9996,18.6122,18.8763,171000.0],["2013-03-27",18.7091,18.8675,18.4625,18.8103,216400.0],["2013-03-28",18.8895,19.2285,18.7047,19.1097,319000.0],["2013-04-01",19.092,19.3253,18.4713,18.5374,371000.0],["2013-04-02",18.6738,18.6738,18.2732,18.3129,271200.0],["2013-04-03",18.4097,18.4493,18.1588,18.1896,264600.0],["2013-04-04",18.1808,18.4141,18.0355,18.3877,188400.0],["2013-04-05",18.0531,18.4669,18.0355,18.3261,140200.0],["2013-04-08",18.3437,18.4185,18.0091,18.3965,140200.0],["2013-04-09",18.4229,18.7311,18.1588,18.4625,219000.0],["2013-04-10",18.5286,18.9116,18.5286,18.7002,302600.0],["2013-04-11",18.6474,18.7707,18.4141,18.6078,372000.0],["2013-04-12",18.4757,18.555,18.0795,18.3657,308800.0],["2013-04-15",18.194,18.3877,18.0047,18.084,386200.0],["2013-04-16",18.3305,18.7399,18.1632,18.6959,318000.0],["2013-04-17",18.5418,18.5418,17.6129,17.7714,596600.0],["2013-04-18",17.8638,17.9651,16.7413,16.8514,519800.0],["2013-04-19",16.9262,17.0803,16.5652,16.9658,237000.0],["2013-04-22",17.0935,17.2519,16.6136,17.1155,209000.0],["2013-04-23",17.2872,17.8198,17.2872,17.7494,435000.0],["2013-04-24",17.7098,17.8947,17.5557,17.7978,291800.0],["2013-04-25",17.8154,18.1808,17.6041,17.7098,455200.0],["2013-04-26",17.6085,17.6085,17.318,17.362,318600.0],["2013-04-29",17.3972,18.0311,17.3576,18.0179,411200.0],["2013-04-30",18.0399,18.2424,17.8198,18.2292,410200.0],["2013-05-01",18.1544,18.3437,17.6305,17.6966,599600.0],["2013-05-02",17.811,18.5286,17.6966,18.489,572200.0],["2013-05-03",17.6261,19.5851,16.7501,18.96,1475800.0],["2013-05-06",18.7091,19.0876,18.5022,18.8191,283600.0],["2013-05-07",18.5946,18.7795,18.4009,18.7795,189400.0],["2013-05-08",18.7663,19.1185,18.5594,18.9996,535800.0],["2013-05-09",18.7619,18.982,18.533,18.8896,892600.0],["2013-05-10",18.8895,19.2021,18.7839,19.1581,405800.0],["2013-05-13",19.07,19.1933,18.8719,19.0436,513200.0],["2013-05-14",19.1008,19.2813,18.9996,19.2285,427400.0],["2013-05-15",19.1185,19.5279,19.0216,19.475,183600.0],["2013-05-16",19.4134,19.8404,19.3518,19.4354,364800.0],["2013-05-17",19.6115,19.6467,19.2681,19.6291,326400.0],["2013-05-20",19.6071,19.7568,19.431,19.7215,308600.0],["2013-05-21",19.7612,20.0297,19.6731,19.8888,427200.0],["2013-05-22",19.6687,19.902,19.0568,19.2329,433200.0],["2013-05-23",19.0216,19.4398,18.9732,19.387,264400.0],["2013-05-24",19.2813,19.5367,19.2549,19.343,440000.0],["2013-05-28",19.4354,19.5455,18.7971,18.9996,500800.0],["2013-05-29",18.7879,19.0702,18.6732,18.7217,343200.0],["2013-05-30",18.7482,18.9511,18.5894,18.7085,788800.0],["2013-05-31",18.5983,19.1319,18.5983,18.8276,368400.0],["2013-06-03",18.9423,18.9423,18.4792,18.7041,523000.0],["2013-06-04",18.7923,18.8937,18.5233,18.6203,481800.0],["2013-06-05",18.5409,18.6644,18.2851,18.5056,405600.0],["2013-06-06",18.5321,18.6776,18.2234,18.3557,670600.0],["2013-06-07",18.5365,18.5938,18.3425,18.4704,163600.0],["2013-06-10",18.5453,18.5453,18.3733,18.5056,200200.0],["2013-06-11",18.2939,18.3469,17.725,17.7691,289800.0],["2013-06-12",18.0602,18.1705,17.4075,17.5751,292600.0],["2013-06-13",17.5883,17.8,17.4251,17.7338,274200.0],["2013-06-14",17.7338,17.8706,17.4957,17.6324,191000.0],["2013-06-17",17.7515,17.8397,17.3942,17.6368,324400.0],["2013-06-18",17.6765,18.2234,17.6103,18.1131,253600.0],["2013-06-19",18.1396,18.2587,17.7868,17.7956,274600.0],["2013-06-20",17.5398,17.7735,17.3678,17.4869,264200.0],["2013-06-21",17.5398,17.7559,17.4163,17.5795,500000.0],["2013-06-24",17.4163,17.5045,17.0723,17.1384,315600.0],["2013-06-25",17.3722,17.6192,17.1385,17.5751,278600.0],["2013-06-26",17.7735,17.7735,17.4295,17.5927,306200.0],["2013-06-27",17.6986,18.1749,17.6721,18.0734,319400.0],["2013-06-28",17.9676,18.3292,17.8794,17.8882,569200.0],["2013-07-01",17.9941,18.3469,17.8353,18.1528,204400.0],["2013-07-02",18.0955,18.3645,17.9764,18.2057,207200.0],["2013-07-03",18.144,18.3777,18.0823,18.2675,62600.0],["2013-07-05",18.5542,18.7879,18.4527,18.7614,303800.0],["2013-07-08",18.7967,18.7967,18.1925,18.316,198600.0],["2013-07-09",18.4836,18.9026,18.2454,18.6644,201000.0],["2013-07-10",18.6997,18.9467,18.66,18.9334,333600.0],["2013-07-11",19.1187,19.4406,19.0349,19.423,233200.0],["2013-07-12",19.3612,19.7141,19.3612,19.617,198400.0],["2013-07-15",20.4153,22.0515,19.7802,21.7649,2240400.0],["2013-07-16",22.0515,23.3261,21.9721,22.8542,1592000.0],["2013-07-17",22.9248,23.2291,22.6602,23.1056,535600.0],["2013-07-18",23.1276,23.2732,22.8145,22.9424,564000.0],["2013-07-19",22.9292,23.5202,22.6822,23.3173,367600.0],["2013-07-22",23.2732,23.5422,22.9645,23.0791,302800.0],["2013-07-23",23.2114,23.5158,23.0615,23.1056,646000.0],["2013-07-24",23.2026,23.4716,22.4661,22.6425,367600.0],["2013-07-25",22.6778,22.8013,22.4529,22.7792,358000.0],["2013-07-26",22.5367,22.7131,22.3514,22.6646,265600.0],["2013-07-29",22.5631,22.9865,22.3647,22.5808,292800.0],["2013-07-30",22.7219,23.2026,22.6072,22.9645,545600.0],["2013-07-31",23.4187,24.5169,23.1982,24.3228,1143800.0],["2013-08-01",24.3184,24.6139,24.0274,24.2302,494400.0],["2013-08-02",23.7804,23.9259,23.3438,23.6966,487600.0],["2013-08-05",23.5996,24.0847,23.5422,23.8333,584400.0],["2013-08-06",23.8245,23.9877,23.4143,23.4937,490600.0],["2013-08-07",23.4937,23.5907,22.8983,23.1365,316800.0],["2013-08-08",23.2908,23.4452,23.1144,23.2864,275200.0],["2013-08-09",23.1541,23.3305,22.6954,23.2644,294200.0],["2013-08-12",23.2644,23.4716,23.1012,23.4452,317200.0],["2013-08-13",23.4275,23.6436,23.207,23.4143,240400.0],["2013-08-14",23.3879,23.4893,23.1497,23.185,191000.0],["2013-08-15",22.8983,23.0218,22.5631,22.7043,219200.0],["2013-08-16",22.5984,23.0615,22.594,22.9115,302800.0],["2013-08-19",22.9777,22.9777,22.3647,22.3735,262000.0],["2013-08-20",22.4264,22.9248,22.3735,22.8189,183200.0],["2013-08-21",22.8013,22.9115,22.3955,22.6646,209600.0],["2013-08-22",22.7175,23.0306,22.6557,22.841,131400.0],["2013-08-23",22.8939,23.6525,22.766,23.4672,332200.0],["2013-08-26",23.5466,24.1023,23.3482,23.5951,318600.0],["2013-08-27",23.2026,23.3702,22.422,22.4793,172800.0],["2013-08-28",22.5323,22.9122,22.4837,22.7311,147000.0],["2013-08-29",22.7444,23.5616,22.7444,23.5218,245800.0],["2013-08-30",23.4555,23.5748,23.0226,23.0226,295400.0],["2013-09-03",23.4379,23.8398,22.952,23.4467,249600.0],["2013-09-04",23.46,24.1711,23.3805,24.096,408200.0],["2013-09-05",24.1225,24.3655,23.9282,24.2418,183800.0],["2013-09-06",24.3522,24.5334,23.8178,24.0475,142200.0],["2013-09-09",24.127,24.2904,23.884,24.1667,199400.0],["2013-09-10",24.3787,24.741,24.3567,24.7056,194600.0],["2013-09-11",24.5731,24.8426,24.4671,24.5864,119000.0],["2013-09-12",24.5687,24.7145,24.3036,24.4097,157200.0],["2013-09-13",24.4229,24.5554,24.043,24.4273,167000.0],["2013-09-16",24.7365,24.7365,24.286,24.3655,192400.0],["2013-09-17",24.3655,24.5643,24.2109,24.445,329800.0],["2013-09-18",24.4141,24.7365,24.1579,24.3964,256000.0],["2013-09-19",24.5334,24.6173,24.2506,24.3787,103600.0],["2013-09-20",24.3876,24.847,24.3213,24.7586,570400.0],["2013-09-23",24.816,24.9795,24.3743,24.5731,216400.0],["2013-09-24",24.5334,25.2843,24.339,24.9353,293600.0],["2013-09-25",24.8956,24.9353,23.9856,24.339,310000.0],["2013-09-26",24.3964,24.3964,24.0298,24.1888,157600.0],["2013-09-27",23.9591,24.3257,23.8531,24.2197,208400.0],["2013-09-30",23.9458,24.392,23.7868,23.9238,473800.0],["2013-10-01",23.9635,24.1844,23.8266,23.9238,469400.0],["2013-10-02",23.7338,24.127,23.5395,23.7824,342800.0],["2013-10-03",23.778,23.8884,23.1993,23.7162,392000.0],["2013-10-04",23.6808,24.2816,23.6146,23.7957,391200.0],["2013-10-07",23.5836,23.7647,23.2612,23.6146,292400.0],["2013-10-08",23.6852,23.8133,22.9696,23.0757,330000.0],["2013-10-09",23.1198,23.3937,22.8018,22.9166,335600.0],["2013-10-10",23.2347,23.9017,23.1419,23.8531,221600.0],["2013-10-11",23.8531,24.8691,23.6985,24.688,361000.0],["2013-10-14",24.4715,25.0722,24.4715,24.8735,203800.0],["2013-10-15",24.7807,24.953,24.3743,24.4229,184400.0],["2013-10-16",24.6173,24.7189,24.2418,24.2816,240600.0],["2013-10-17",24.0739,24.0872,23.6852,23.7073,420600.0],["2013-10-18",23.9503,23.9503,23.5086,23.6632,500400.0],["2013-10-21",23.6543,23.9989,23.6057,23.6985,412400.0],["2013-10-22",23.7471,23.9458,23.5925,23.7957,156400.0],["2013-10-23",23.5704,23.5704,22.3336,22.7444,521200.0],["2013-10-24",22.8239,22.868,22.5014,22.7046,294400.0],["2013-10-25",22.6604,23.0226,22.6383,22.8813,418600.0],["2013-10-28",22.8725,23.2126,22.815,23.0006,284600.0],["2013-10-29",23.0138,23.2258,22.5279,23.0138,543000.0],["2013-10-30",23.0138,23.0889,22.5721,22.7179,458000.0],["2013-10-31",22.9387,26.6359,22.9387,25.3019,2458200.0],["2013-11-01",25.2931,25.832,25.0369,25.2004,630800.0],["2013-11-04",25.1783,25.324,24.6835,25.1164,448800.0],["2013-11-05",24.8956,25.1783,24.4008,24.9132,345200.0],["2013-11-06",25.0811,25.5537,24.8646,25.218,232400.0],["2013-11-07",25.2799,25.2799,24.1976,24.2551,380800.0],["2013-11-08",24.2948,25.0634,24.2948,24.847,271600.0],["2013-11-11",24.8205,24.8779,24.3522,24.4803,281400.0],["2013-11-12",24.4494,24.953,24.2771,24.4715,222200.0],["2013-11-13",24.3169,24.7586,24.2551,24.7056,132600.0],["2013-11-14",24.6438,24.7012,23.8796,23.9459,244200.0],["2013-11-15",23.9193,24.2904,23.5483,23.9503,502000.0],["2013-11-18",23.9989,24.4052,23.6499,23.8045,316600.0],["2013-11-19",23.7427,23.8354,23.3451,23.4202,347600.0],["2013-11-20",23.4776,23.6985,22.9696,23.2126,262200.0],["2013-11-21",23.3584,23.9724,23.2656,23.8266,270600.0],["2013-11-22",23.8133,24.0386,23.5527,23.725,238400.0],["2013-11-25",23.7206,23.8089,23.3495,23.6101,175000.0],["2013-11-26",23.6677,24.0481,23.4332,23.8181,251000.0],["2013-11-27",23.765,23.9818,23.4907,23.7827,206800.0],["2013-11-29",23.8888,24.11,23.5836,23.65,102200.0],["2013-12-02",23.5792,23.734,22.8625,23.1722,318400.0],["2013-12-03",23.0704,23.5703,22.836,23.4465,347200.0],["2013-12-04",23.3713,23.8889,23.2032,23.5969,244600.0],["2013-12-05",23.5703,24.4684,23.5305,24.0481,361000.0],["2013-12-06",24.371,24.5038,24.0393,24.2162,290400.0],["2013-12-09",24.287,24.3843,23.7473,23.8756,377000.0],["2013-12-10",23.7605,23.9021,23.5349,23.6455,326000.0],["2013-12-11",23.6455,23.6809,22.9996,23.1324,548000.0],["2013-12-12",23.0837,23.3359,22.805,22.92,408000.0],["2013-12-13",23.0041,23.4863,22.69,23.2695,337200.0],["2013-12-16",23.4155,23.8402,23.4111,23.65,225400.0],["2013-12-17",23.7119,24.3312,23.5969,24.1897,352000.0],["2013-12-18",24.2206,24.3445,23.6455,24.1056,343200.0],["2013-12-19",24.1056,24.1056,23.5261,23.6146,258400.0],["2013-12-20",23.5924,23.8977,23.0749,23.8004,848000.0],["2013-12-23",23.9729,24.2074,23.8446,24.1233,248800.0],["2013-12-24",24.0791,24.287,23.9065,24.0348,127400.0],["2013-12-26",24.0481,24.2605,23.5305,24.0968,534800.0],["2013-12-27",24.2029,24.2206,23.7163,23.8048,241200.0],["2013-12-30",23.7296,24.4817,23.6544,24.3534,360800.0],["2013-12-31",24.3887,24.8577,24.3887,24.694,309000.0],["2014-01-02",24.5524,24.663,23.9464,24.3047,357200.0],["2014-01-03",24.3268,24.7161,24.2605,24.6055,248000.0],["2014-01-06",24.6719,24.8311,24.1543,24.4153,393600.0],["2014-01-07",24.4374,25.1364,24.4374,24.955,622400.0],["2014-01-08",24.8798,25.5699,24.8798,25.2779,529200.0],["2014-01-09",25.4239,25.5522,24.8886,25.2868,521000.0],["2014-01-10",25.3089,25.9858,25.2647,25.8088,389000.0],["2014-01-13",25.6805,25.9548,25.1098,25.2779,353000.0],["2014-01-14",25.4593,26.1893,25.1939,26.0167,457400.0],["2014-01-15",26.0211,26.2866,25.8,26.061,474200.0],["2014-01-16",25.8398,26.322,25.3001,26.2025,679400.0],["2014-01-17",26.0787,26.1893,25.7203,25.9725,432400.0],["2014-01-21",26.1008,26.3043,25.8929,26.2114,490400.0],["2014-01-22",27.2598,27.7243,26.9678,27.1935,664000.0],["2014-01-23",26.9413,27.5208,26.782,27.2996,590000.0],["2014-01-24",27.0652,27.481,26.2733,26.5741,537400.0],["2014-01-27",26.5299,26.6715,26.1008,26.406,664200.0],["2014-01-28",26.4503,26.6449,26.0433,26.4945,785200.0],["2014-01-29",26.2954,26.7643,26.0256,26.0787,454400.0],["2014-01-30",26.3529,26.9811,25.915,26.7776,496000.0],["2014-01-31",26.2423,26.7422,25.9061,26.2025,466200.0],["2014-02-03",25.9725,26.1096,25.0081,25.3753,661400.0],["2014-02-04",26.3751,27.2466,25.07,25.5036,1661000.0],["2014-02-05",25.331,25.6938,24.3533,25.3885,722800.0],["2014-02-06",25.3576,25.9061,24.9948,25.6363,789600.0],["2014-02-07",25.8398,26.2025,25.5876,26.0256,415400.0],["2014-02-10",25.9327,26.2777,25.6849,25.9681,690400.0],["2014-02-11",25.9017,26.7599,25.9017,26.5653,347200.0],["2014-02-12",26.6715,27.0431,26.6626,26.8838,321400.0],["2014-02-13",26.6228,27.1979,26.5963,27.1714,374600.0],["2014-02-14",27.22,27.2908,26.6184,26.7555,307400.0],["2014-02-18",26.8174,27.0165,26.6139,26.8617,245800.0],["2014-02-19",26.7068,26.99,26.0787,26.1229,366600.0],["2014-02-20",26.1539,26.3574,25.738,26.3264,319400.0],["2014-02-21",26.5078,26.8042,26.1185,26.1671,471800.0],["2014-02-24",26.2291,26.7865,25.9813,26.3618,498200.0],["2014-02-25",26.4414,26.7245,25.8884,26.1494,477200.0],["2014-02-26",26.2381,26.8008,26.207,26.3754,213200.0],["2014-02-27",26.3754,26.5837,26.0697,26.3356,254000.0],["2014-02-28",26.4286,26.6679,26.1273,26.2026,362400.0],["2014-03-03",26.0209,26.0209,25.4404,25.8924,315000.0],["2014-03-04",26.2292,27.3548,26.145,26.8629,652000.0],["2014-03-05",27.1066,28.3341,27.0313,27.9087,726600.0],["2014-03-06",27.8998,28.3607,27.8466,28.2986,425400.0],["2014-03-07",28.3651,28.4582,28.0505,28.2189,391200.0],["2014-03-10",28.1391,28.6532,27.891,28.1568,315600.0],["2014-03-11",28.2366,28.5069,27.6605,27.8378,269400.0],["2014-03-12",27.7226,28.3341,27.6029,28.1214,405800.0],["2014-03-13",28.2145,28.2765,27.1509,27.3282,531800.0],["2014-03-14",27.2706,27.7137,27.0534,27.5852,343000.0],["2014-03-17",27.8289,28.5158,27.6605,28.1879,498600.0],["2014-03-18",28.1923,29.7255,28.1391,29.4862,854000.0],["2014-03-19",29.4685,29.6414,28.5734,28.8393,314400.0],["2014-03-20",28.857,29.8186,28.8216,29.6857,458000.0],["2014-03-21",29.9471,30.5187,29.3755,29.5306,754000.0],["2014-03-24",29.6236,29.9604,28.919,29.761,788200.0],["2014-03-25",29.9604,30.3548,29.4375,29.5084,510600.0],["2014-03-26",29.7743,29.8673,28.7285,28.7418,937400.0],["2014-03-27",28.7063,29.1628,28.3252,28.5379,374000.0],["2014-03-28",28.5335,29.2071,28.343,28.4848,282600.0],["2014-03-31",28.7329,29.5394,28.2499,29.1495,457400.0],["2014-04-01",29.2691,29.6414,28.9855,29.5128,391000.0],["2014-04-02",29.2027,29.7034,29.1096,29.5128,292000.0],["2014-04-03",29.5571,29.823,29.1539,29.3179,297800.0],["2014-04-04",29.535,29.535,27.727,27.9929,377000.0],["2014-04-07",27.8599,28.2588,27.0313,27.5409,384800.0],["2014-04-08",27.5763,28.3297,27.1598,28.2588,448200.0],["2014-04-09",28.4227,28.8038,28.1923,28.7595,231400.0],["2014-04-10",28.6532,28.6532,27.5941,27.6206,344000.0],["2014-04-11",27.3548,27.7403,26.5571,26.6723,365200.0],["2014-04-14",26.9426,27.0889,26.1937,26.566,407800.0],["2014-04-15",26.6546,27.049,25.8392,26.8939,643000.0],["2014-04-16",27.0401,27.1952,26.597,27.0933,471400.0],["2014-04-17",26.9471,27.3415,26.8673,27.2174,568000.0],["2014-04-21",27.3636,28.2322,27.3415,27.922,512400.0],["2014-04-22",27.9043,28.7418,27.4345,28.4405,319200.0],["2014-04-23",28.343,28.693,27.8865,28.1613,485800.0],["2014-04-24",28.4139,28.4227,27.7181,28.179,344400.0],["2014-04-25",27.953,28.3297,27.0579,27.2263,344200.0],["2014-04-28",27.2041,27.4833,26.2159,26.3178,610000.0],["2014-04-29",26.5616,27.1155,25.7949,25.888,895800.0],["2014-04-30",19.1568,21.3636,16.8702,20.9293,10862400.0],["2014-05-01",20.8894,22.1391,20.8451,21.8776,2197000.0],["2014-05-02",21.882,22.4448,21.6516,21.7402,1231600.0],["2014-05-05",21.4655,21.9175,21.4035,21.5896,796600.0],["2014-05-06",21.3547,21.656,21.2395,21.2882,988000.0],["2014-05-07",21.3769,22.0371,21.2971,21.9662,1057400.0],["2014-05-08",22.0105,22.4936,21.8156,21.8466,808400.0],["2014-05-09",21.6339,22.2543,21.5807,21.9042,655200.0],["2014-05-12",21.9884,22.8791,21.8909,22.6398,649200.0],["2014-05-13",22.6442,23.0076,22.498,22.5866,1022600.0],["2014-05-14",22.4625,22.5024,21.6649,21.7314,776000.0],["2014-05-15",21.6206,22.0194,21.1243,21.851,759800.0],["2014-05-16",21.9042,22.0194,21.5187,21.8422,427800.0],["2014-05-19",21.7668,22.4493,21.7668,22.241,606600.0],["2014-05-20",22.1125,22.3119,21.6029,21.7713,688400.0],["2014-05-21",21.9396,22.1258,21.4655,21.6959,458000.0],["2014-05-22",21.7092,22.1967,21.6871,21.7535,390400.0],["2014-05-23",21.7535,22.2631,21.6516,22.0859,573400.0],["2014-05-27",22.2144,22.5866,21.9973,22.436,662200.0],["2014-05-28",22.356,22.4937,22.2006,22.4049,519600.0],["2014-05-29",22.4448,23.0354,22.356,22.5292,496600.0],["2014-05-30",22.6091,22.6091,22.2273,22.3294,695600.0],["2014-06-02",22.3827,22.5425,21.6012,21.801,546400.0],["2014-06-03",21.7655,22.4182,21.5923,22.2717,468000.0],["2014-06-04",22.1962,23.0798,22.0142,22.9865,513600.0],["2014-06-05",23.0221,23.9234,22.8844,23.8035,796000.0],["2014-06-06",24.0389,24.6161,23.8346,24.3541,893000.0],["2014-06-09",24.3807,24.9002,24.3807,24.8558,682800.0],["2014-06-10",24.8159,25.069,24.5095,24.8469,753600.0],["2014-06-11",24.767,25.3309,24.7404,25.2643,554600.0],["2014-06-12",25.251,25.9703,25.0423,25.735,939400.0],["2014-06-13",25.917,26.1301,25.3975,25.7527,764600.0],["2014-06-16",25.7039,26.3744,25.4774,25.6861,827600.0],["2014-06-17",25.6107,26.6852,25.4419,26.4365,605600.0],["2014-06-18",26.441,26.6052,25.5973,25.8593,490000.0],["2014-06-19",25.9348,25.9348,25.3886,25.8682,235200.0],["2014-06-20",26.0547,26.0547,25.6462,25.9037,565800.0],["2014-06-23",25.9747,26.1523,25.4908,25.8904,554400.0],["2014-06-24",25.8593,26.0458,25.1045,25.1933,583000.0],["2014-06-25",24.9979,25.4508,24.7004,25.4419,395000.0],["2014-06-26",25.4508,25.4908,24.8914,25.1977,242400.0],["2014-06-27",25.0068,25.402,24.8647,25.3709,608800.0],["2014-06-30",25.2732,25.7172,25.1356,25.5485,368400.0],["2014-07-01",25.8549,26.7962,25.7083,26.1923,736800.0],["2014-07-02",26.1213,26.3344,25.8815,26.0724,424600.0],["2014-07-03",26.2234,26.3655,26.0369,26.3166,244600.0],["2014-07-07",26.0147,26.2856,25.8016,25.9437,325800.0],["2014-07-08",25.806,25.806,24.9579,25.0379,707400.0],["2014-07-09",25.0112,25.4242,24.6782,25.3354,408400.0],["2014-07-10",24.7759,25.5263,24.6383,25.18,350200.0],["2014-07-11",25.1178,25.402,24.7004,25.0024,239000.0],["2014-07-14",25.3309,25.3309,24.5139,24.7937,582400.0],["2014-07-15",24.7626,24.9935,24.141,24.4074,510000.0],["2014-07-16",25.0068,25.0068,24.2475,24.4651,297200.0],["2014-07-17",24.2919,24.6427,23.9234,24.0255,490600.0],["2014-07-18",23.99,24.7182,23.99,24.4163,512000.0],["2014-07-21",24.2919,24.6649,24.1676,24.4917,405800.0],["2014-07-22",24.5761,25.4242,24.3719,25.14,521800.0],["2014-07-23",25.1267,25.1267,23.6037,23.6792,408800.0],["2014-07-24",23.6614,24.0522,23.5416,23.7192,299400.0],["2014-07-25",23.4661,23.4661,22.9066,22.951,417400.0],["2014-07-28",22.9111,23.879,22.8223,23.7147,578200.0],["2014-07-29",23.728,24.2031,23.0665,23.1242,1054400.0],["2014-07-30",25.1,26.5431,24.2076,25.7749,1454000.0],["2014-07-31",25.473,25.5662,23.8746,23.9012,731000.0],["2014-08-01",23.8612,24.1454,23.6481,23.9678,483800.0],["2014-08-04",24.141,24.6516,23.5726,24.5894,646200.0],["2014-08-05",24.3807,24.767,24.2475,24.5139,404400.0],["2014-08-06",24.2564,24.9757,24.2564,24.4607,354600.0],["2014-08-07",24.6294,24.6738,24.0344,24.0833,310400.0],["2014-08-08",24.0832,24.6205,23.8746,24.5095,655400.0],["2014-08-11",24.6649,25.029,24.3408,24.7493,268400.0],["2014-08-12",24.6516,24.8869,24.2475,24.4518,409000.0],["2014-08-13",24.6116,24.9357,24.5273,24.6294,328800.0],["2014-08-14",24.5805,24.7848,24.3719,24.4385,224600.0],["2014-08-15",24.7537,24.7848,23.9767,24.2919,457200.0],["2014-08-18",24.5717,24.847,24.2031,24.7937,261000.0],["2014-08-19",24.7581,25.4597,24.7271,25.402,351000.0],["2014-08-20",25.5574,28.6566,25.5396,26.2944,3771000.0],["2014-08-21",26.1568,26.5475,25.3931,26.0147,509200.0],["2014-08-22",25.9259,26.6408,25.6462,26.2767,459200.0],["2014-08-25",26.4188,26.4188,25.7128,26.0058,383400.0],["2014-08-26",25.9792,26.9915,25.7971,26.3388,616200.0],["2014-08-27",26.3477,26.5168,25.9518,26.0719,197000.0],["2014-08-28",25.8761,26.4278,25.8272,26.2098,281000.0],["2014-08-29",26.3166,26.6458,26.2409,26.5969,371600.0],["2014-09-02",26.6903,26.7793,26.2143,26.499,263000.0],["2014-09-03",26.588,26.7126,26.0051,26.1965,412800.0],["2014-09-04",26.2499,26.7037,26.0496,26.459,343400.0],["2014-09-05",26.3077,26.935,26.2409,26.806,286600.0],["2014-09-08",26.8772,26.8772,26.3032,26.5168,243600.0],["2014-09-09",26.4367,26.4634,26.0274,26.063,213600.0],["2014-09-10",26.0496,26.1787,25.4979,25.6581,265200.0],["2014-09-11",25.5246,25.7782,25.3823,25.6715,391600.0],["2014-09-12",25.7204,25.7204,25.1376,25.3111,279400.0],["2014-09-15",25.2399,25.5691,24.5859,24.617,244200.0],["2014-09-16",24.5058,24.8884,24.3901,24.5814,1002000.0],["2014-09-17",24.6348,25.3511,24.4969,25.0975,401400.0],["2014-09-18",25.2266,25.449,25.0664,25.2711,361600.0],["2014-09-19",25.3912,25.4401,24.4746,24.5725,722200.0],["2014-09-22",24.4524,24.617,24.1365,24.2477,341200.0],["2014-09-23",24.1143,24.5992,24.0342,24.0742,340000.0],["2014-09-24",24.0876,24.528,23.9141,24.3278,272200.0],["2014-09-25",24.3145,24.3545,23.9141,24.1187,475000.0],["2014-09-26",24.2611,24.7282,24.2344,24.6971,323400.0],["2014-09-29",24.359,24.9907,24.1943,24.6971,373000.0],["2014-09-30",24.6927,24.7861,23.9363,23.9852,502200.0],["2014-10-01",23.9319,24.2566,23.5759,23.6382,554400.0],["2014-10-02",23.5314,24.5103,23.3802,24.4524,645200.0],["2014-10-03",24.7104,25.0174,24.3768,24.3812,330200.0],["2014-10-06",24.5147,24.9151,23.7806,23.7895,444600.0],["2014-10-07",23.6204,23.8251,23.0153,23.0287,355800.0],["2014-10-08",23.1132,23.9942,22.8107,23.7539,498200.0],["2014-10-09",23.7094,23.834,22.5615,22.5971,552800.0],["2014-10-10",21.6806,21.6806,20.0033,20.0033,1300600.0],["2014-10-13",20.0344,20.0878,18.9088,19.0334,1000800.0],["2014-10-14",19.2469,19.6518,19.0156,19.1802,934200.0],["2014-10-15",19.0334,19.6963,19.0334,19.6251,940200.0],["2014-10-16",19.2024,20.7863,19.2024,20.6662,554000.0],["2014-10-17",21.1778,22.2189,20.9064,20.9598,690200.0],["2014-10-20",20.8664,21.6272,20.4081,21.4759,549800.0],["2014-10-21",21.6673,22.1433,21.6139,22.1211,356600.0],["2014-10-22",22.2456,22.5793,21.4759,21.645,411800.0],["2014-10-23",21.9431,22.7395,21.9431,22.3613,302600.0],["2014-10-24",22.4503,22.5749,22.1833,22.3524,297400.0],["2014-10-27",22.2145,22.4192,21.9164,22.3658,281400.0],["2014-10-28",22.5882,23.2511,22.2545,23.171,326400.0],["2014-10-29",23.1355,23.3223,22.4903,22.8819,418000.0],["2014-10-30",22.6327,22.7172,21.8897,22.3257,765600.0],["2014-10-31",22.4103,23.7806,21.7117,22.4058,1736400.0],["2014-11-03",22.3391,22.8863,22.081,22.2634,654800.0],["2014-11-04",22.1567,22.9708,22.0009,22.9442,573200.0],["2014-11-05",23.1488,23.6916,22.8507,23.6427,461000.0],["2014-11-06",23.6427,23.7806,22.9486,23.3846,472800.0],["2014-11-07",23.3935,23.5848,22.6372,23.2645,684600.0],["2014-11-10",23.1978,23.8028,23.0242,23.2378,379000.0],["2014-11-11",23.2645,23.3757,23.0554,23.131,329200.0],["2014-11-12",22.9797,23.4113,22.9753,23.1444,261600.0],["2014-11-13",23.1221,23.3001,22.4992,22.5393,391600.0],["2014-11-14",22.5126,22.6283,22.041,22.2412,1270800.0],["2014-11-17",22.0988,22.3168,21.8052,22.17,487400.0],["2014-11-18",22.2234,22.7039,22.2145,22.4948,490600.0],["2014-11-19",22.4681,22.5126,21.9742,22.2456,376000.0],["2014-11-20",22.1033,22.5037,22.0499,22.388,212600.0],["2014-11-21",22.784,22.8463,22.2234,22.3836,336200.0],["2014-11-24",22.4191,22.6016,22.3524,22.5526,319600.0],["2014-11-25",22.6195,23.1101,22.3073,22.401,391200.0],["2014-11-26",22.3386,23.0878,22.1557,23.0343,540800.0],["2014-11-28",23.1502,23.1502,22.3163,22.3698,241000.0],["2014-12-01",22.3118,22.7979,22.0219,22.2984,447000.0],["2014-12-02",22.2984,22.7444,22.2984,22.6597,250200.0],["2014-12-03",22.7221,23.4713,22.7221,23.3643,334600.0],["2014-12-04",23.3286,23.449,23.0343,23.4267,486000.0],["2014-12-05",23.4669,23.837,23.3643,23.7166,292800.0],["2014-12-08",23.6185,23.9218,22.9763,23.2394,284200.0],["2014-12-09",22.9005,23.7211,22.5036,23.7077,493400.0],["2014-12-10",23.7166,23.7255,22.9763,23.0477,389000.0],["2014-12-11",23.1681,23.6452,22.9406,22.9897,250000.0],["2014-12-12",22.6374,23.1279,22.6017,22.7176,558400.0],["2014-12-15",22.7622,23.1636,22.2984,22.4367,507200.0],["2014-12-16",22.3386,22.9495,22.1156,22.5259,303400.0],["2014-12-17",22.6641,22.9986,22.1245,22.9674,370800.0],["2014-12-18",23.3732,23.3821,22.838,23.3152,263000.0],["2014-12-19",23.3197,23.3197,22.6329,23.0254,712800.0],["2014-12-22",23.0164,23.7344,22.9228,23.6988,265800.0],["2014-12-23",23.8771,24.1715,23.3108,23.4446,243400.0],["2014-12-24",23.5338,23.953,23.2795,23.7478,185400.0],["2014-12-26",23.8103,23.8459,23.4446,23.6274,130400.0],["2014-12-29",23.6319,23.9084,23.2439,23.3866,242200.0],["2014-12-30",23.3509,23.5873,23.1547,23.3286,206600.0],["2014-12-31",23.4446,23.8103,23.0298,23.0744,498000.0],["2015-01-02",23.2796,23.5025,22.5437,23.0521,434000.0],["2015-01-05",22.8826,23.3286,22.4902,22.5437,356600.0],["2015-01-06",22.5348,22.7087,22.2315,22.5214,455800.0],["2015-01-07",22.6507,22.7265,22.3118,22.5259,470800.0],["2015-01-08",22.731,23.1591,22.508,22.8871,484200.0],["2015-01-09",22.8826,23.012,22.401,22.6329,328400.0],["2015-01-12",22.566,22.6418,21.9862,22.3876,337600.0],["2015-01-13",22.6329,23.1502,22.1557,22.6597,512600.0],["2015-01-14",22.3163,22.731,22.2895,22.5526,478000.0],["2015-01-15",22.5928,22.7845,22.1602,22.2984,397600.0],["2015-01-16",22.2627,22.954,22.2627,22.9005,442000.0],["2015-01-20",22.9317,23.2796,22.4679,23.0744,273400.0],["2015-01-21",22.9451,23.7478,22.7801,23.6319,430400.0],["2015-01-22",23.7835,23.9262,22.7935,23.8504,337400.0],["2015-01-23",23.7612,24.2027,23.5293,24.0422,273000.0],["2015-01-26",24.0511,24.4792,23.5427,24.2562,269400.0],["2015-01-27",23.8549,24.2384,23.6497,24.1804,403400.0],["2015-01-28",24.3722,24.4614,23.5694,23.6319,303800.0],["2015-01-29",23.6497,23.9886,23.1458,23.9574,239000.0],["2015-01-30",23.7657,24.1938,22.9718,23.0031,381600.0],["2015-02-02",23.0343,23.7701,22.682,23.7077,493000.0],["2015-02-03",23.7567,24.3945,23.4892,24.1224,476400.0],["2015-02-04",23.9351,24.6398,23.6319,24.3231,669000.0],["2015-02-05",24.5952,24.5952,22.4768,23.2037,1642000.0],["2015-02-06",23.1235,24.0288,22.9406,23.4401,855000.0],["2015-02-09",23.4133,23.9039,22.9763,23.0209,739800.0],["2015-02-10",23.1101,23.3777,22.789,23.2216,556400.0],["2015-02-11",23.1279,24.3766,23.1279,24.2072,670200.0],["2015-02-12",24.3276,24.7379,24.2116,24.5416,348000.0],["2015-02-13",24.5283,24.9519,24.3008,24.4079,383000.0],["2015-02-17",24.506,24.9073,24.2518,24.7022,285800.0],["2015-02-18",24.5952,24.7825,24.1447,24.3142,262400.0],["2015-02-19",24.2072,24.3499,23.9931,24.2696,287200.0],["2015-02-20",24.3097,24.5283,23.9039,24.3766,310400.0],["2015-02-23",24.2607,24.6665,23.9307,24.6398,428800.0],["2015-02-24",24.5684,25.4871,24.4302,25.3667,459200.0],["2015-02-25",25.2684,25.4158,24.6338,24.7768,247600.0],["2015-02-26",24.7053,25.0583,24.3611,24.5354,471400.0],["2015-02-27",24.4997,24.9153,24.4952,24.5176,421400.0],["2015-03-02",24.5533,25.1879,24.5265,25.0807,417600.0],["2015-03-03",24.9823,25.1343,24.7276,24.8572,371200.0],["2015-03-04",24.7008,25.246,24.4014,25.1835,323600.0],["2015-03-05",25.1879,25.398,24.6159,25.0985,340800.0],["2015-03-06",24.893,25.1522,24.674,25.0494,224400.0],["2015-03-09",25.17,25.2684,24.8125,25.1298,256400.0],["2015-03-10",24.893,25.2818,24.7857,24.9153,362600.0],["2015-03-11",24.9913,25.2371,24.4684,24.4907,610400.0],["2015-03-12",24.7276,25.0404,24.236,24.8527,639600.0],["2015-03-13",24.7678,24.9779,24.2449,24.8214,349800.0],["2015-03-16",25.0002,25.5052,24.9287,25.0762,315400.0],["2015-03-17",24.9555,25.1343,24.7231,25.1075,255400.0],["2015-03-18",24.9689,25.2013,24.6025,25.0717,279400.0],["2015-03-19",25.027,25.7689,24.8125,25.6974,323800.0],["2015-03-20",25.8628,26.2382,25.5142,25.7063,712800.0],["2015-03-23",25.6438,25.8449,25.3801,25.5142,278800.0],["2015-03-24",25.4471,25.608,25.0449,25.1835,248800.0],["2015-03-25",25.1611,25.4114,23.6327,23.7936,441200.0],["2015-03-26",23.588,23.6237,23.0874,23.436,527200.0],["2015-03-27",22.6092,23.6237,22.1355,23.4852,919800.0],["2015-03-30",23.5656,23.7846,22.9355,23.6193,368200.0],["2015-03-31",23.4003,23.6595,23.226,23.2751,330200.0],["2015-04-01",23.2662,23.436,22.569,22.9131,384400.0],["2015-04-02",22.6897,23.0964,22.4707,22.569,456600.0],["2015-04-06",22.3858,22.8193,22.2696,22.6271,521400.0],["2015-04-07",22.645,22.8908,22.4707,22.5511,401400.0],["2015-04-08",22.5958,22.7835,22.4573,22.6048,343800.0],["2015-04-09",22.6048,22.8148,22.4305,22.7478,191200.0],["2015-04-10",22.7969,22.8461,22.4707,22.7523,424600.0],["2015-04-13",22.8282,23.1589,22.7299,22.9131,345600.0],["2015-04-14",22.8774,22.8774,22.3143,22.502,337400.0],["2015-04-15",22.6495,23.731,22.6271,23.6148,725400.0],["2015-04-16",23.4941,24.0349,23.4316,23.8606,550200.0],["2015-04-17",23.6729,24.0885,23.1679,23.3824,480400.0],["2015-04-20",23.4628,24.1645,23.4137,23.9008,336600.0],["2015-04-21",24.1019,24.1019,23.6952,23.7801,378600.0],["2015-04-22",23.8472,23.9634,23.3154,23.8561,249800.0],["2015-04-23",23.6908,23.8919,23.1947,23.2796,368800.0],["2015-04-24",23.3466,23.798,22.2696,22.4349,470400.0],["2015-04-27",22.426,23.1053,22.1221,22.3679,541600.0],["2015-04-28",22.5377,22.7299,22.1936,22.6673,684800.0],["2015-04-29",22.569,22.9042,21.4473,22.0014,1176200.0],["2015-04-30",22.2517,23.6729,21.988,22.1176,1367600.0],["2015-05-01",22.1936,22.7925,22.0953,22.5467,682000.0],["2015-05-04",22.5333,22.7076,22.064,22.2338,864200.0],["2015-05-05",22.1042,22.4081,21.9031,21.988,516400.0],["2015-05-06",21.845,22.426,21.6707,22.3947,606800.0],["2015-05-07",22.4305,22.9176,22.2741,22.3947,369000.0],["2015-05-08",22.6584,22.9131,22.3411,22.4618,355600.0],["2015-05-11",22.2472,22.6986,22.2026,22.4215,268000.0],["2015-05-12",22.3992,22.6405,22.2249,22.4573,294600.0],["2015-05-13",22.5422,22.9221,22.5288,22.5467,277000.0],["2015-05-14",22.6182,22.9221,22.5869,22.8863,320600.0],["2015-05-15",22.9087,23.1143,22.8461,22.9757,375000.0],["2015-05-18",22.8819,23.655,22.8819,23.302,610400.0],["2015-05-19",23.2707,23.6327,22.5869,22.6852,365200.0],["2015-05-20",22.6718,22.8461,22.1891,22.3768,535000.0],["2015-05-21",22.2919,22.3947,22.1757,22.3411,333000.0],["2015-05-22",22.3456,22.4618,22.1266,22.2785,383400.0],["2015-05-26",22.2517,22.2517,21.8227,22.0417,423000.0],["2015-05-27",22.1223,23.0945,21.9924,23.0721,399800.0],["2015-05-28",23.0676,23.417,22.9511,23.1214,477400.0],["2015-05-29",23.1572,23.1617,22.6957,22.7405,310600.0],["2015-06-01",22.8794,23.1796,22.6285,22.7674,398600.0],["2015-06-02",22.7092,22.8122,22.3642,22.4628,457800.0],["2015-06-03",22.5658,22.6241,22.3911,22.5255,277000.0],["2015-06-04",22.4583,22.7809,22.1268,22.2298,346400.0],["2015-06-05",22.1761,22.3687,21.8714,21.9565,661400.0],["2015-06-08",21.8983,22.0596,21.6116,21.6295,354800.0],["2015-06-09",21.5444,21.7415,21.0426,21.6161,527400.0],["2015-06-10",21.7818,22.1358,21.5489,21.7998,1340800.0],["2015-06-11",21.8042,21.9521,21.634,21.8893,538600.0],["2015-06-12",21.8714,22.0596,21.6653,21.8087,465600.0],["2015-06-15",21.6116,22.427,21.4279,22.0596,487000.0],["2015-06-16",22.0103,22.1671,21.7908,21.9924,325800.0],["2015-06-17",21.9521,21.9924,21.7908,21.8177,253200.0],["2015-06-18",21.8042,21.9655,21.7191,21.8042,585200.0],["2015-06-19",21.7505,22.0103,21.4772,21.8042,789200.0],["2015-06-22",21.9431,21.9431,21.5489,21.6519,401800.0],["2015-06-23",21.6833,21.6833,21.3876,21.4279,597600.0],["2015-06-24",21.3965,21.4458,20.9441,21.1277,468400.0],["2015-06-25",21.2577,21.401,21.0381,21.0426,594600.0],["2015-06-26",21.0381,21.065,20.178,20.1869,1787200.0],["2015-06-29",20.0436,21.8625,19.497,20.1466,561600.0],["2015-06-30",20.2631,20.5722,20.0839,20.2407,667800.0],["2015-07-01",20.3437,20.505,19.833,20.0122,495200.0],["2015-07-02",20.1377,20.1377,19.7748,19.833,406800.0],["2015-07-06",19.6225,19.8644,19.2999,19.5015,427400.0],["2015-07-07",19.497,19.5866,18.8429,19.3985,296000.0],["2015-07-08",19.1565,19.3044,18.6279,18.9639,606600.0],["2015-07-09",19.1879,19.4029,18.4487,18.4845,477000.0],["2015-07-10",18.6413,18.9594,18.3457,18.377,837400.0],["2015-07-13",18.4666,19.5149,18.2426,18.3681,859800.0],["2015-07-14",18.4263,18.7981,18.2471,18.7489,511600.0],["2015-07-15",18.7489,18.8788,18.1485,18.2561,363600.0],["2015-07-16",18.4666,18.6951,18.0231,18.1082,321600.0],["2015-07-17",18.1261,18.1261,17.7812,17.8349,506400.0],["2015-07-20",17.8842,17.8977,17.5303,17.5572,360600.0],["2015-07-21",17.4944,17.602,17.4138,17.4452,715400.0],["2015-07-22",17.2615,17.4049,16.7239,17.3735,573600.0],["2015-07-23",17.4541,17.9156,17.378,17.7543,500200.0],["2015-07-24",17.7005,17.8036,17.2481,17.3466,450800.0],["2015-07-27",17.2704,17.4944,17.1316,17.3556,532800.0],["2015-07-28",17.4407,17.6289,17.0733,17.4855,642400.0],["2015-07-29",17.4407,17.4989,17.0823,17.2794,783800.0],["2015-07-30",17.0778,19.6538,16.7956,17.6737,1587200.0],["2015-07-31",17.6557,17.9872,17.3242,17.3645,683000.0],["2015-08-03",17.2973,17.5841,16.9837,17.154,669600.0],["2015-08-04",17.1988,17.3152,16.7642,16.7956,497000.0],["2015-08-05",16.8941,17.6333,16.7732,17.2884,479600.0],["2015-08-06",17.3287,17.5213,17.0778,17.3869,405400.0],["2015-08-07",17.2973,17.8349,17.2481,17.6468,638400.0],["2015-08-10",17.7857,18.1844,17.7857,17.9201,437800.0],["2015-08-11",17.7767,18.1217,17.4855,17.4855,456400.0],["2015-08-12",17.378,17.929,17.1764,17.7901,561800.0],["2015-08-13",17.8708,17.9469,17.378,17.3825,449200.0],["2015-08-14",17.4228,17.6692,17.248,17.5661,234800.0],["2015-08-17",17.4721,17.8125,17.3421,17.8036,390400.0],["2015-08-18",17.7857,17.9021,17.0733,17.1361,366200.0],["2015-08-19",17.1271,17.5348,16.9345,17.2033,482000.0],["2015-08-20",16.9972,17.1047,16.6791,16.6925,421600.0],["2015-08-21",16.3968,17.2346,16.2624,16.8224,425400.0],["2015-08-24",16.146,17.3824,16.146,16.5492,622800.0],["2015-08-25",17.0778,17.0778,16.2087,16.2445,436200.0],["2015-08-26",16.6253,16.9479,16.3117,16.8493,456600.0],["2015-08-27",16.9662,17.4201,16.692,17.3797,452000.0],["2015-08-28",17.3302,17.7976,17.3167,17.6448,420600.0],["2015-08-31",17.5325,17.8246,17.4471,17.6403,324600.0],["2015-09-01",17.2448,17.7527,17.1954,17.3392,564800.0],["2015-09-02",17.5325,17.6538,17.2089,17.6403,387000.0],["2015-09-03",17.7078,18.1482,17.6628,18.0448,323600.0],["2015-09-04",17.8066,18.1257,17.8066,17.8381,281600.0],["2015-09-08",18.0988,18.692,18.0628,18.6471,319000.0],["2015-09-09",18.7864,18.9032,18.274,18.4673,398800.0],["2015-09-10",18.4673,18.6381,18.1886,18.3639,297800.0],["2015-09-11",18.2201,18.5886,18.1797,18.5572,216000.0],["2015-09-14",18.5931,18.683,18.301,18.3639,281600.0],["2015-09-15",18.4673,18.9482,18.4673,18.6965,335200.0],["2015-09-16",18.6695,18.8808,18.6111,18.8538,206800.0],["2015-09-17",18.7999,19.2313,18.71,18.9122,336600.0],["2015-09-18",18.8089,18.8853,18.6471,18.8089,617000.0],["2015-09-21",18.9437,19.2313,18.8268,18.9752,650000.0],["2015-09-22",18.7954,18.7954,18.2471,18.4808,352200.0],["2015-09-23",18.5077,18.5752,18.2021,18.2561,317800.0],["2015-09-24",18.0718,18.4808,17.8381,18.3145,294800.0],["2015-09-25",18.5033,18.8313,18.3864,18.6651,324800.0],["2015-09-28",18.5797,18.6965,18.292,18.3055,360000.0],["2015-09-29",18.319,18.4763,18.1931,18.4089,243600.0],["2015-09-30",18.5707,19.0785,18.1078,18.9527,353000.0],["2015-10-01",18.9437,18.9437,18.0718,18.4268,423000.0],["2015-10-02",18.301,19.0066,18.1662,18.9886,247000.0],["2015-10-05",19.101,19.4875,18.9931,19.4156,276000.0],["2015-10-06",19.4156,19.4875,19.092,19.465,370200.0],["2015-10-07",19.5819,20.0223,19.3662,20.0089,253600.0],["2015-10-08",19.9414,20.3549,19.8021,20.328,265400.0],["2015-10-09",20.2471,20.328,19.8605,20.0268,242000.0],["2015-10-12",19.9729,20.0808,19.6853,19.7032,257400.0],["2015-10-13",19.5145,19.8471,19.5145,19.5729,224200.0],["2015-10-14",19.6403,20.8044,19.6403,20.6426,801400.0],["2015-10-15",20.7145,21.3212,20.5841,21.2763,406200.0],["2015-10-16",21.3077,21.3077,20.7684,21.2134,357800.0],["2015-10-19",21.1504,21.3841,20.8403,21.0471,233000.0],["2015-10-20",20.9886,21.2673,20.8853,20.9976,206200.0],["2015-10-21",21.1369,21.3392,20.5617,20.7999,190400.0],["2015-10-22",21.0111,21.501,21.0111,21.4785,305400.0],["2015-10-23",21.5774,21.8875,21.3437,21.7527,233200.0],["2015-10-26",21.6987,21.6987,20.9976,21.11,286800.0],["2015-10-27",20.9841,21.2313,20.5167,20.5931,555200.0],["2015-10-28",20.6381,20.7999,20.3369,20.665,650400.0],["2015-10-29",22.4628,22.5122,21.1594,22.4448,1014400.0],["2015-10-30",22.4942,22.9931,22.4942,22.7459,452800.0],["2015-11-02",22.7235,23.2942,22.5212,22.9257,362400.0],["2015-11-03",22.7909,23.2493,22.7369,23.0965,477200.0],["2015-11-04",23.1729,23.2133,22.8403,23.1459,240000.0],["2015-11-05",23.0875,23.3437,22.8133,23.1414,232400.0],["2015-11-06",22.9796,23.7347,22.7684,23.7032,356400.0],["2015-11-09",23.6178,23.8156,22.9706,22.9796,577600.0],["2015-11-10",22.7504,22.9302,22.4808,22.5976,328200.0],["2015-11-11",22.5976,22.9347,22.5976,22.71,234400.0],["2015-11-12",22.5751,22.683,22.2875,22.3504,279000.0],["2015-11-13",22.2426,22.7504,22.1437,22.5167,397200.0],["2015-11-16",22.4583,22.665,20.6021,22.6111,191200.0],["2015-11-17",22.5976,23.0066,22.5122,22.5661,256200.0],["2015-11-18",22.6965,23.1954,22.4493,23.1819,209800.0],["2015-11-19",23.2178,23.2852,22.8583,23.1369,193800.0],["2015-11-20",23.2313,23.6718,23.1369,23.2987,146400.0],["2015-11-23",22.3684,22.9347,21.9909,22.6156,336000.0],["2015-11-24",22.5886,22.9347,22.3729,22.8178,247800.0],["2015-11-25",22.7638,22.9935,22.6827,22.8809,200000.0],["2015-11-27",22.8359,23.1422,22.7863,23.0656,122000.0],["2015-11-30",23.1152,23.4035,23.0476,23.2909,368600.0],["2015-12-01",23.3584,23.6422,23.2233,23.3719,220800.0],["2015-12-02",23.3945,23.5837,23.2278,23.2773,156800.0],["2015-12-03",23.4711,23.6377,22.7953,22.8674,202000.0],["2015-12-04",22.8449,23.5116,22.7998,23.4801,373200.0],["2015-12-07",23.462,23.462,22.7863,22.9665,337000.0],["2015-12-08",22.7548,22.7863,22.4169,22.6016,185000.0],["2015-12-09",22.5385,22.6106,22.0114,22.115,293600.0],["2015-12-10",22.0745,22.543,21.4303,22.3088,367200.0],["2015-12-11",21.8673,22.3403,21.5114,21.597,328000.0],["2015-12-14",21.5745,21.5745,20.9888,21.187,342400.0],["2015-12-15",21.3087,21.8267,20.9573,21.2456,258400.0],["2015-12-16",21.3402,21.6916,20.8266,21.588,349200.0],["2015-12-17",21.6781,21.8808,21.3447,21.5474,409200.0],["2015-12-18",21.5474,22.0475,21.2231,21.3357,1051800.0],["2015-12-21",21.5429,21.8087,21.4303,21.7772,298400.0],["2015-12-22",21.7682,22.2953,21.4708,22.2232,326600.0],["2015-12-23",22.2817,22.2817,21.9754,22.1961,199000.0],["2015-12-24",22.1961,22.9485,22.1781,22.6196,262800.0],["2015-12-28",22.552,22.7953,22.5205,22.7457,245600.0],["2015-12-29",22.8449,23.1512,22.7322,23.0611,193200.0],["2015-12-30",23.0656,23.0746,22.6151,22.6647,209200.0],["2015-12-31",22.6151,22.6151,21.8943,21.9078,191000.0],["2016-01-04",21.4708,21.6736,21.1825,21.6015,358200.0],["2016-01-05",21.6465,21.8673,21.2636,21.4753,277400.0],["2016-01-06",21.1014,21.1014,20.1959,20.3131,406800.0],["2016-01-07",19.9031,20.1914,19.7139,19.9842,416000.0],["2016-01-08",20.8582,21.0924,19.9481,20.0788,409400.0],["2016-01-11",20.2455,20.5383,20.0878,20.4122,270600.0],["2016-01-12",20.6419,20.6464,20.0157,20.259,305800.0],["2016-01-13",20.3311,20.5203,19.4436,19.5292,276000.0],["2016-01-14",19.7319,19.849,19.331,19.4751,464000.0],["2016-01-15",18.912,19.3084,18.1191,19.2499,447400.0],["2016-01-19",19.5247,19.5877,19.0516,19.331,475600.0],["2016-01-20",19.1102,20.0653,19.1102,19.6508,495400.0],["2016-01-21",19.7499,20.0518,19.3895,19.6328,610800.0],["2016-01-22",19.8896,19.9256,19.6148,19.9121,381000.0],["2016-01-25",19.8355,20.1464,19.7454,19.8265,265200.0],["2016-01-26",19.9436,20.4527,19.831,20.1779,223400.0],["2016-01-27",20.0292,20.1914,19.7004,19.7454,310800.0],["2016-01-28",19.9301,20.4752,19.9031,20.268,219200.0],["2016-01-29",20.3716,21.2366,20.2094,21.2321,399800.0],["2016-02-01",21.0068,21.1735,20.6509,21.0744,326000.0],["2016-02-02",20.8041,20.9392,19.8896,20.0563,243400.0],["2016-02-03",20.3221,20.4482,19.5832,20.0067,263400.0],["2016-02-04",19.9707,20.1779,19.7454,20.0112,358000.0],["2016-02-05",18.02,20.1193,17.8083,19.5382,943000.0],["2016-02-08",19.2048,19.2994,18.3939,18.9796,507800.0],["2016-02-09",18.6958,19.0787,18.5786,18.7543,340000.0],["2016-02-10",18.8174,19.5652,18.484,19.3715,443000.0],["2016-02-11",18.8354,19.8085,18.6912,19.6238,410400.0],["2016-02-12",19.822,19.822,19.0652,19.6328,248000.0],["2016-02-16",19.8535,20.6014,19.6733,20.4978,355200.0],["2016-02-17",20.6194,20.9888,20.3851,20.759,327200.0],["2016-02-18",20.7455,20.9032,20.2995,20.3446,187600.0],["2016-02-19",20.3221,20.7771,18.6958,20.4527,198200.0],["2016-02-22",20.6194,20.8041,20.3536,20.4482,219600.0],["2016-02-23",20.2995,20.4932,20.1464,20.1509,152800.0],["2016-02-24",19.9121,20.0653,19.6959,20.0112,304600.0],["2016-02-25",20.1061,20.5037,19.957,20.4721,145000.0],["2016-02-26",20.5715,20.942,20.4088,20.6709,232200.0],["2016-02-29",20.6709,21.2673,20.6618,20.707,425600.0],["2016-03-01",20.9646,21.3893,20.6438,21.3848,241200.0],["2016-03-02",21.3215,21.6242,21.1363,21.5836,259800.0],["2016-03-03",21.6197,21.9315,21.3712,21.8592,339000.0],["2016-03-04",21.8818,22.2839,21.4616,22.0806,275000.0],["2016-03-07",21.9586,22.0851,21.5655,21.8863,237200.0],["2016-03-08",21.7101,21.9676,20.8561,21.683,280400.0],["2016-03-09",21.7914,21.8592,21.3667,21.4706,146600.0],["2016-03-10",21.579,22.1348,21.0188,21.2357,141000.0],["2016-03-11",21.448,21.8818,21.2718,21.8818,178600.0],["2016-03-14",21.8366,21.8953,21.6378,21.8004,185800.0],["2016-03-15",21.701,21.8592,21.6649,21.823,170400.0],["2016-03-16",21.7372,22.3065,21.7372,22.1664,305400.0],["2016-03-17",22.1348,22.3607,21.5339,22.2884,230400.0],["2016-03-18",22.4059,22.5324,22.2794,22.4375,395200.0],["2016-03-21",22.2884,22.3833,21.7146,22.2658,249800.0],["2016-03-22",22.1438,22.3291,21.9269,22.1619,140600.0],["2016-03-23",22.0941,22.189,21.7101,21.7101,219000.0],["2016-03-24",21.5519,21.8682,21.4028,21.8637,175200.0],["2016-03-28",21.9721,21.9721,21.5429,21.701,110400.0],["2016-03-29",21.7417,22.4736,21.5655,22.4239,336000.0],["2016-03-30",22.5821,22.5821,22.3471,22.4782,155000.0],["2016-03-31",22.4872,22.5595,22.2613,22.4375,212000.0],["2016-04-01",22.2071,22.5911,22.0535,22.5776,221000.0],["2016-04-04",21.945,22.4465,21.7281,21.9586,278000.0],["2016-04-05",21.7733,22.2297,21.7733,21.9766,225400.0],["2016-04-06",21.9676,22.0399,21.6197,21.8637,264200.0],["2016-04-07",21.7688,21.7778,21.2447,21.2899,315000.0],["2016-04-08",21.5293,21.5384,21.1408,21.4254,299200.0],["2016-04-11",21.5339,21.6468,21.2402,21.2854,148400.0],["2016-04-12",21.2718,22.0489,21.0414,21.2537,244600.0],["2016-04-13",21.3983,21.9766,20.6031,21.9766,313200.0],["2016-04-14",21.8863,21.8863,21.2854,21.3486,231000.0],["2016-04-15",21.2266,21.2989,20.829,20.8335,356400.0],["2016-04-18",20.7567,21.2266,20.7567,21.204,190800.0],["2016-04-19",21.2899,21.3576,20.3591,20.4947,245400.0],["2016-04-20",20.463,20.8697,20.3185,20.6076,332200.0],["2016-04-21",20.6438,20.6438,20.2462,20.3501,376000.0],["2016-04-22",20.323,21.0007,20.323,20.951,294800.0],["2016-04-25",20.8426,21.1769,20.6302,20.7658,307000.0],["2016-04-26",20.8381,21.5429,20.7432,21.1227,306200.0],["2016-04-27",21.064,21.5384,20.689,21.1317,504600.0],["2016-04-28",20.9781,21.1137,20.4043,20.5353,568000.0],["2016-04-29",22.32,22.5685,20.8832,21.8004,1007000.0],["2016-05-02",21.8411,21.8411,20.4766,21.7236,358200.0],["2016-05-03",21.5745,21.6875,21.3802,21.4525,274800.0],["2016-05-04",21.2402,21.6287,21.0775,21.1498,265200.0],["2016-05-05",21.1498,21.1905,20.7341,20.7432,285200.0],["2016-05-06",20.5579,20.8245,20.332,20.7251,436000.0],["2016-05-09",20.7658,21.1814,20.6076,20.9917,261200.0],["2016-05-10",20.8832,21.3757,20.585,21.2447,193000.0],["2016-05-11",21.1905,21.448,21.1227,21.1543,234200.0],["2016-05-12",21.2628,21.317,20.4495,20.6167,215600.0],["2016-05-13",20.5489,21.2628,20.5489,21.0052,314600.0],["2016-05-16",21.0549,21.3712,20.7929,21.1814,225000.0],["2016-05-17",21.1227,21.4119,20.6257,20.7477,258400.0],["2016-05-18",20.6935,21.3757,20.5444,21.204,173400.0],["2016-05-19",21.0549,21.2357,20.7206,20.8877,198400.0],["2016-05-20",21.0052,21.701,20.9555,21.6875,303000.0],["2016-05-23",21.7643,22.0715,21.7191,21.8185,226800.0],["2016-05-24",21.8501,22.7312,21.7417,22.555,393000.0],["2016-05-25",22.6318,22.6725,22.2703,22.2794,145600.0],["2016-05-26",22.2522,22.5512,22.2341,22.3156,210200.0],["2016-05-27",22.2159,22.6237,22.2159,22.4696,227800.0],["2016-05-31",22.3247,22.6508,22.3247,22.601,261200.0],["2016-06-01",22.4832,22.8864,22.3111,22.8819,431000.0],["2016-06-02",22.7505,23.054,22.5013,22.9,263600.0],["2016-06-03",22.9498,23.0631,22.6554,22.9544,218200.0],["2016-06-06",22.9544,23.4119,22.7505,22.9679,304800.0],["2016-06-07",23.0767,23.3168,22.7641,23.2398,304200.0],["2016-06-08",23.2352,23.7154,23.131,23.7064,416800.0],["2016-06-09",23.5025,24.3134,23.4844,24.2273,533200.0],["2016-06-10",23.9465,24.2002,23.5795,24.0325,384800.0],["2016-06-13",23.8513,24.2364,23.6067,24.1775,388000.0],["2016-06-14",24.1413,24.7347,23.8287,24.626,684000.0],["2016-06-15",24.7891,24.7891,24.4267,24.5943,274400.0],["2016-06-16",24.4312,24.5852,24.105,24.5626,304000.0],["2016-06-17",24.5626,24.5626,23.874,24.0507,421000.0],["2016-06-20",24.3587,24.5626,24.0461,24.0688,240400.0],["2016-06-21",24.0869,24.2817,24.0235,24.1866,152200.0],["2016-06-22",24.2183,24.5535,23.9963,24.0325,189200.0],["2016-06-23",23.7562,24.2455,23.5795,24.0597,504200.0],["2016-06-24",23.1174,23.3938,22.5059,22.7867,1196800.0],["2016-06-27",22.5195,22.5195,21.2918,21.4775,440800.0],["2016-06-28",21.8309,22.3564,21.5455,22.1888,432400.0],["2016-06-29",22.3247,22.5331,22.1027,22.2205,423000.0],["2016-06-30",22.1253,22.6826,21.9441,22.6826,795000.0],["2016-07-01",22.5693,22.8547,22.4062,22.6916,250200.0],["2016-07-05",22.5149,22.5466,21.9894,22.157,218600.0],["2016-07-06",21.9849,22.3971,21.6134,22.2159,173600.0],["2016-07-07",22.3111,22.6735,22.2386,22.3518,210800.0],["2016-07-08",22.4334,23.2081,22.3156,23.0586,279000.0],["2016-07-11",23.2171,23.72,23.1039,23.72,421800.0],["2016-07-12",23.8785,23.9465,23.3394,23.4028,363800.0],["2016-07-13",23.5569,23.6158,23.2896,23.3983,241400.0],["2016-07-14",23.7018,23.8106,23.2624,23.6339,136800.0],["2016-07-15",23.7789,23.8921,23.1084,23.6747,193000.0],["2016-07-18",23.8423,24.5082,23.7562,24.3451,368800.0],["2016-07-19",24.2862,24.481,24.2636,24.3497,176000.0],["2016-07-20",24.5626,25.0971,24.3723,24.7528,272800.0],["2016-07-21",24.7166,24.934,24.4221,24.5127,219400.0],["2016-07-22",24.472,24.7619,24.0914,24.6215,213800.0],["2016-07-25",24.6532,25.1153,24.6532,24.7755,250000.0],["2016-07-26",24.8842,25.3236,24.8344,25.2874,244400.0],["2016-07-27",25.3236,25.6589,25.0156,25.5501,332600.0],["2016-07-28",25.4867,25.7993,24.9431,25.7585,588400.0],["2016-07-29",26.2614,27.0043,25.6543,25.8537,1072600.0],["2016-08-01",25.7857,26.1436,25.609,25.8899,232200.0],["2016-08-02",25.6725,25.7631,24.2545,24.8752,417200.0],["2016-08-03",24.78,25.1062,24.2364,25.0835,285000.0],["2016-08-04",25.0926,25.2512,24.9476,25.1017,167600.0],["2016-08-05",25.2059,25.5683,25.1153,25.5094,256200.0],["2016-08-08",25.6045,25.7359,25.2285,25.2647,294000.0],["2016-08-09",25.2602,25.9986,25.1198,25.8718,358000.0],["2016-08-10",25.8944,25.8944,25.5094,25.8265,276000.0],["2016-08-11",25.8808,26.1798,25.8627,25.9035,258000.0],["2016-08-12",25.9171,26.0394,25.754,25.9171,190400.0],["2016-08-15",25.9579,26.1028,25.8355,25.9261,163800.0],["2016-08-16",25.8174,25.8627,25.6453,25.7812,173800.0],["2016-08-17",25.686,25.7631,25.4414,25.7042,194000.0],["2016-08-18",25.7404,26.0258,25.6906,25.976,203200.0],["2016-08-19",25.976,26.2297,25.9216,26.0394,177800.0],["2016-08-22",25.9896,26.4154,25.3825,26.3837,226800.0],["2016-08-23",26.5468,26.6646,26.2523,26.4018,284600.0],["2016-08-24",26.352,26.6782,26.3248,26.4562,162200.0],["2016-08-25",26.3837,26.6782,26.2568,26.651,221200.0],["2016-08-26",26.5875,26.8095,26.3339,26.5513,182600.0],["2016-08-29",26.6421,26.7829,26.2471,26.5059,222600.0],["2016-08-30",26.5513,26.8419,26.3288,26.4287,191000.0],["2016-08-31",26.4514,26.6285,26.2335,26.515,190600.0],["2016-09-01",26.4923,26.8328,26.288,26.8192,132800.0],["2016-09-02",26.8691,27.0507,26.5876,26.9554,346000.0],["2016-09-06",26.9645,27.0825,26.5695,26.7874,177400.0],["2016-09-07",26.7874,26.9191,26.4287,26.9145,316400.0],["2016-09-08",26.7692,26.9418,26.5559,26.8964,185800.0],["2016-09-09",26.6013,26.6421,26.0882,26.1336,327000.0],["2016-09-12",26.0246,26.6557,25.7613,26.6376,248000.0],["2016-09-13",26.5649,26.9282,26.1109,26.2517,257400.0],["2016-09-14",26.1972,26.3879,26.011,26.3515,147600.0],["2016-09-15",26.4605,26.8737,26.3107,26.7511,114800.0],["2016-09-16",26.8827,27.0144,26.4787,26.9781,465600.0],["2016-09-19",27.1052,27.6637,26.9736,27.6092,350400.0],["2016-09-20",27.6954,27.8589,27.5002,27.6319,348800.0],["2016-09-21",27.5229,28.0087,27.473,27.9951,387200.0],["2016-09-22",28.0133,28.3402,27.7227,28.2357,413400.0],["2016-09-23",28.1495,28.2811,27.8271,27.8816,465400.0],["2016-09-26",27.7227,27.7227,27.305,27.3504,196400.0],["2016-09-27",27.3776,27.8998,27.246,27.8634,215000.0],["2016-09-28",28.0087,28.3583,27.7454,27.8952,316000.0],["2016-09-29",27.9134,28.1359,27.5002,27.9315,202400.0],["2016-09-30",28.1086,28.7215,28.0042,28.6171,320000.0],["2016-10-03",28.6126,28.9667,28.3856,28.9531,702000.0],["2016-10-04",29.1483,29.221,28.4264,28.9622,437800.0],["2016-10-05",29.003,29.1302,28.8577,28.9395,408800.0],["2016-10-06",29.0121,29.0711,28.5263,28.885,456400.0],["2016-10-07",28.8396,29.171,28.2357,29.0802,349800.0],["2016-10-10",29.1165,29.389,28.7261,28.7352,545400.0],["2016-10-11",28.5626,28.6171,28.2176,28.3492,437800.0],["2016-10-12",28.3402,28.3402,27.927,28.1359,231400.0],["2016-10-13",28.1449,28.5672,27.7409,28.5263,329400.0],["2016-10-14",28.6035,29.221,28.2857,28.5309,309200.0],["2016-10-17",28.4219,28.6262,28.2176,28.2403,107400.0],["2016-10-18",28.5808,28.6943,28.3538,28.6035,242000.0],["2016-10-19",28.49,28.8532,28.0587,28.8078,149400.0],["2016-10-20",28.6489,28.944,28.0814,28.2857,508200.0],["2016-10-21",28.0814,28.3992,27.8317,28.2403,273600.0],["2016-10-24",28.4673,28.8532,27.5456,28.5808,224800.0],["2016-10-25",28.5127,28.8532,28.5127,28.7624,165600.0],["2016-10-26",28.5127,29.0348,28.5127,28.9667,197400.0],["2016-10-27",29.1256,29.171,27.7726,28.9667,365600.0],["2016-10-28",29.3299,29.5569,28.6943,29.1256,557200.0],["2016-10-31",29.1256,29.3526,28.8986,29.2618,320200.0],["2016-11-01",29.2391,29.3072,28.4219,28.5581,381000.0],["2016-11-02",28.49,28.9213,28.2176,28.3084,289600.0],["2016-11-03",28.3765,28.6489,28.0587,28.5808,348200.0],["2016-11-04",28.5808,29.3072,28.5127,28.9213,361200.0],["2016-11-07",29.4661,29.5796,29.2618,29.4434,411600.0],["2016-11-08",29.1937,29.5342,29.1029,29.2164,223600.0],["2016-11-09",28.6943,29.5116,28.2948,29.398,424200.0],["2016-11-10",29.6932,29.7159,28.263,28.3084,661800.0],["2016-11-11",28.3084,29.6932,28.3084,29.4661,436600.0],["2016-11-14",29.7159,29.9656,29.4207,29.7159,276200.0],["2016-11-15",29.784,29.9883,29.2618,29.7386,243200.0],["2016-11-16",29.7159,30.238,29.5797,30.011,219200.0],["2016-11-17",30.238,30.4877,29.7386,30.1472,233000.0],["2016-11-18",30.1472,30.5558,29.8748,30.4196,286400.0],["2016-11-21",30.4423,30.7828,30.2834,30.4196,273800.0],["2016-11-22",30.6012,30.9644,30.3197,30.8509,308800.0],["2016-11-23",30.7828,31.5093,30.5785,31.1006,275400.0],["2016-11-25",31.2141,31.2141,30.5331,31.146,90800.0],["2016-11-28",31.0687,31.2279,30.6275,31.0914,178200.0],["2016-11-29",31.0687,31.2052,30.7321,30.9095,158200.0],["2016-11-30",31.1369,31.1369,30.5228,30.6138,186400.0],["2016-12-01",30.6593,30.7503,28.726,28.8398,530200.0],["2016-12-02",28.7488,29.2855,28.0437,28.908,299200.0],["2016-12-05",29.0899,29.7723,28.8625,29.7495,237400.0],["2016-12-06",29.7495,30.4319,29.4084,30.3181,269800.0],["2016-12-07",30.4773,30.8776,29.8633,30.7275,258600.0],["2016-12-08",30.6593,31.6737,30.3864,31.6373,488800.0],["2016-12-09",31.751,31.751,30.8867,31.1824,334800.0],["2016-12-12",31.046,31.4463,30.3409,30.5911,306200.0],["2016-12-13",30.6593,31.046,30.5001,30.5683,342200.0],["2016-12-14",30.4774,30.7048,30.3181,30.5001,223800.0],["2016-12-15",30.5456,31.842,30.3864,31.4326,404000.0],["2016-12-16",31.4326,31.5236,30.9777,31.1142,875800.0],["2016-12-19",31.0687,31.842,30.7184,31.0914,293600.0],["2016-12-20",31.1597,31.3644,30.9322,31.1142,195600.0],["2016-12-21",31.1824,31.2052,30.7503,30.773,238000.0],["2016-12-22",31.046,31.5463,30.8413,31.0232,267400.0],["2016-12-23",30.955,31.2734,30.8413,31.1597,126800.0],["2016-12-27",31.2052,31.4781,30.9322,31.4326,224800.0],["2016-12-28",31.4326,31.4326,30.7958,30.8413,261200.0],["2016-12-29",30.9322,31.2507,30.682,31.2507,175000.0],["2016-12-30",31.2734,31.2734,30.5911,30.864,273400.0],["2017-01-03",31.1142,31.1369,30.4319,30.9095,331400.0],["2017-01-04",30.955,31.0232,30.4546,30.7048,343200.0],["2017-01-05",30.5456,30.7048,29.886,30.0907,374400.0],["2017-01-06",30.068,30.773,29.977,30.6593,184000.0],["2017-01-09",30.6593,31.0232,30.5774,30.6593,193400.0],["2017-01-10",30.7048,30.8049,30.5683,30.7503,219400.0],["2017-01-11",30.8413,31.1824,30.7048,31.1369,180000.0],["2017-01-12",31.0232,31.046,30.3409,30.9322,140000.0],["2017-01-13",30.9777,31.5918,30.9777,31.3871,118800.0],["2017-01-17",31.3416,31.6146,30.6366,30.7275,210600.0],["2017-01-18",30.9322,31.5236,30.673,31.2279,151200.0],["2017-01-19",31.046,31.3416,30.7503,31.0005,154800.0],["2017-01-20",31.046,31.6828,31.046,31.3644,157000.0],["2017-01-23",31.2052,31.5463,31.0323,31.4099,219200.0],["2017-01-24",31.5008,32.2514,31.3644,32.1149,296800.0],["2017-01-25",32.4106,32.8428,32.1377,32.6836,464800.0],["2017-01-26",32.7973,32.7973,32.3879,32.5698,199400.0],["2017-01-27",32.4789,33.002,32.4789,32.9792,210800.0],["2017-01-30",32.6835,32.8428,31.4099,32.0012,473600.0],["2017-01-31",31.9785,32.4334,31.5008,32.2969,265400.0],["2017-02-01",32.4334,33.0475,32.2059,32.9337,376800.0],["2017-02-02",28.2257,30.4774,27.9755,29.4084,1511200.0],["2017-02-03",29.4766,31.0005,29.4766,30.7503,547600.0],["2017-02-06",30.7503,30.8413,29.9997,30.1134,451800.0],["2017-02-07",30.1134,30.7048,30.1134,30.3409,234000.0],["2017-02-08",30.3181,30.9095,30.2727,30.7503,369400.0],["2017-02-09",30.773,31.1597,30.1589,30.2044,281200.0],["2017-02-10",30.3181,30.5228,30.0452,30.3864,174600.0],["2017-02-13",30.4546,30.5683,30.0225,30.1134,220000.0],["2017-02-14",29.977,30.0452,29.6813,29.795,269200.0],["2017-02-15",29.8405,30.1362,29.7041,29.9542,311200.0],["2017-02-16",29.9997,30.068,29.6813,29.9542,300000.0],["2017-02-17",29.9542,30.0225,29.6995,29.9087,277000.0],["2017-02-21",29.9542,30.0225,29.6586,30.0225,375400.0],["2017-02-22",29.9997,30.2954,29.795,30.068,220400.0],["2017-02-23",30.0225,30.3636,29.795,29.9997,326400.0],["2017-02-24",29.7444,30.1775,29.4026,29.8584,403400.0],["2017-02-27",29.7444,29.9952,29.4937,29.5849,324000.0],["2017-02-28",29.4709,29.6077,28.0076,28.8099,556000.0],["2017-03-01",29.129,29.4253,29.0151,29.2886,341000.0],["2017-03-02",29.3114,29.3798,28.6732,28.9011,222800.0],["2017-03-03",28.9695,29.1974,28.4908,28.5364,222200.0],["2017-03-06",28.3313,28.6413,28.035,28.5364,236600.0],["2017-03-07",28.4908,28.9011,28.3313,28.4681,222200.0],["2017-03-08",28.5364,28.8555,28.5364,28.6276,244000.0],["2017-03-09",28.5364,29.0151,28.5136,28.6276,207800.0],["2017-03-10",28.8327,29.357,28.8327,29.2658,272000.0],["2017-03-13",29.2886,29.6077,29.2886,29.5621,229200.0],["2017-03-14",29.4937,29.4937,29.1746,29.4709,173200.0],["2017-03-15",29.6077,30.3598,29.3798,30.2687,374800.0],["2017-03-16",30.3826,30.4966,29.9496,30.0635,173600.0],["2017-03-17",30.1091,30.7473,30.0408,30.6106,648400.0],["2017-03-20",30.6106,30.8841,30.337,30.3598,142400.0],["2017-03-21",30.451,30.5422,29.0379,29.1063,298000.0],["2017-03-22",29.1062,29.3114,28.7871,29.1974,158200.0],["2017-03-23",29.1062,29.4026,28.7416,29.129,114800.0],["2017-03-24",29.3114,29.6442,29.129,29.3114,177400.0],["2017-03-27",28.8327,29.4937,28.6185,29.2886,209400.0],["2017-03-28",29.243,29.7216,28.9695,29.6305,156000.0],["2017-03-29",29.5621,29.6305,29.357,29.4937,114000.0],["2017-03-30",29.5621,29.7672,29.357,29.6989,192000.0],["2017-03-31",29.6761,30.0863,29.5165,29.9724,273800.0],["2017-04-03",29.7216,30.018,29.1974,29.243,458800.0],["2017-04-04",29.1062,29.4709,28.9239,29.2202,279000.0],["2017-04-05",29.3114,29.4937,28.8099,28.8099,209200.0],["2017-04-06",28.8327,29.357,28.5364,29.3342,234800.0],["2017-04-07",29.1746,29.7308,29.1746,29.6305,310800.0],["2017-04-10",29.6305,29.8356,29.1062,29.243,124600.0],["2017-04-11",29.1063,29.4254,28.6048,29.3798,149400.0],["2017-04-12",29.357,29.5849,28.8783,28.9695,122600.0],["2017-04-13",28.8783,29.129,28.3313,28.582,163600.0],["2017-04-17",28.696,29.0607,28.6504,29.0151,126800.0],["2017-04-18",28.7644,29.1518,28.7188,29.129,212000.0],["2017-04-19",29.2886,29.6077,29.243,29.3798,207200.0],["2017-04-20",29.5849,29.9952,29.3798,29.9724,213800.0],["2017-04-21",29.8128,29.9724,29.5165,29.8584,188800.0],["2017-04-24",30.2915,30.5787,30.1091,30.4054,348400.0],["2017-04-25",30.565,31.1348,30.5194,30.6106,210200.0],["2017-04-26",30.5878,30.8613,30.0863,30.6334,298600.0],["2017-04-27",30.8157,31.3399,30.8157,30.9525,318400.0],["2017-04-28",31.5907,32.6163,29.9952,30.0635,534400.0],["2017-05-01",30.2459,30.2459,29.006,29.357,482800.0],["2017-05-02",29.3342,29.3342,28.9011,29.129,287200.0],["2017-05-03",28.8555,28.9011,28.2173,28.6504,274400.0],["2017-05-04",28.7416,28.9467,28.4453,28.696,145000.0],["2017-05-05",28.7416,28.9923,28.5592,28.9695,216600.0],["2017-05-08",28.9239,30.492,28.8327,30.2003,594800.0],["2017-05-09",30.3143,30.451,29.6761,29.79,413000.0],["2017-05-10",29.9496,30.5194,29.9268,30.2003,252200.0],["2017-05-11",30.1091,30.451,29.8721,30.2915,242200.0],["2017-05-12",30.2231,30.4738,30.0863,30.3371,208800.0],["2017-05-15",30.3371,31.112,30.3371,30.6789,271800.0],["2017-05-16",30.7929,30.9297,30.6334,30.8841,207600.0],["2017-05-17",30.3143,30.6334,29.4254,29.4481,273200.0],["2017-05-18",29.5165,30.1866,29.5165,30.1319,329000.0],["2017-05-19",30.2687,30.4966,29.7444,29.7672,279000.0],["2017-05-22",29.8356,30.3598,29.8356,30.0635,217800.0],["2017-05-23",30.1091,30.1319,29.5211,30.0407,199800.0],["2017-05-24",30.1091,30.451,29.904,30.2915,195800.0],["2017-05-25",30.4054,30.7245,30.2915,30.565,124400.0],["2017-05-26",30.4919,30.6518,30.2635,30.5832,251600.0],["2017-05-30",30.5147,30.766,30.4234,30.5604,208800.0],["2017-05-31",30.7431,30.7431,30.4005,30.5832,467200.0],["2017-06-01",30.6974,30.9944,30.4508,30.9487,229600.0],["2017-06-02",31.0629,31.4969,30.766,31.1543,231000.0],["2017-06-05",31.1314,31.3827,30.8802,30.903,176400.0],["2017-06-06",30.7203,31.4055,30.7203,31.1314,188600.0],["2017-06-07",31.1999,31.8395,31.1999,31.5654,117400.0],["2017-06-08",31.5882,32.4562,31.4649,32.3648,266200.0],["2017-06-09",32.479,32.8445,30.6518,30.7888,521000.0],["2017-06-12",30.6975,31.1543,29.9437,30.9259,405600.0],["2017-06-13",31.1314,31.2593,30.4691,30.5376,223000.0],["2017-06-14",30.5833,30.6975,29.7153,29.9894,313800.0],["2017-06-15",29.4641,30.332,28.8794,29.1672,462400.0],["2017-06-16",28.9844,29.4412,28.756,29.0758,469600.0],["2017-06-19",29.2585,29.6468,29.1443,29.5098,169600.0],["2017-06-20",29.4412,29.6011,28.7103,28.8017,182000.0],["2017-06-21",28.8702,29.19,28.5961,28.6647,209400.0],["2017-06-22",28.6647,29.0986,28.5139,28.7103,565000.0],["2017-06-23",28.7789,30.2863,28.7789,30.1264,1053600.0],["2017-06-26",30.3548,33.4155,30.332,33.2327,1726600.0],["2017-06-27",33.6667,34.2834,33.4154,34.192,1750800.0],["2017-06-28",34.5118,34.7174,33.7124,34.3748,839000.0],["2017-06-29",34.6489,34.6489,33.05,33.8494,590800.0],["2017-06-30",33.9636,33.9636,32.9587,33.3013,831600.0],["2017-07-03",33.5753,33.5753,32.4562,32.6389,257400.0],["2017-07-05",32.7759,33.5297,32.5018,33.484,431600.0],["2017-07-06",33.0957,33.6667,32.9358,33.187,211000.0],["2017-07-07",33.3469,33.8723,33.3469,33.8266,346800.0],["2017-07-10",33.8037,34.0093,33.1871,33.5753,325600.0],["2017-07-11",33.5525,33.9636,33.3469,33.8266,262600.0],["2017-07-12",34.2377,34.6032,34.1007,34.6032,392800.0],["2017-07-13",34.6945,35.3797,34.2605,35.3569,386000.0],["2017-07-14",35.6081,35.9736,35.2655,35.8457,521200.0],["2017-07-17",35.8822,36.2476,35.4254,36.0649,304400.0],["2017-07-18",35.8365,35.9964,35.4254,35.9736,228400.0],["2017-07-19",36.1106,37.0699,36.0421,36.8872,497800.0],["2017-07-20",36.8872,37.8237,36.3847,37.5496,413600.0],["2017-07-21",37.6409,37.6638,37.0471,37.2526,347200.0],["2017-07-24",37.344,37.6181,36.8187,37.344,336600.0],["2017-07-25",36.5446,36.9557,34.626,35.4483,629400.0],["2017-07-26",35.6081,35.9188,35.2884,35.3797,601400.0],["2017-07-27",35.4482,35.4482,34.3748,35.197,543800.0],["2017-07-28",34.8316,34.8316,32.2186,33.1414,1079000.0],["2017-07-31",33.2327,33.3698,32.2049,32.2734,674200.0],["2017-08-01",32.4333,32.913,31.908,32.7759,557800.0],["2017-08-02",32.913,33.0317,31.9993,32.1135,374800.0],["2017-08-03",32.2506,32.5247,31.8395,31.9308,395000.0],["2017-08-04",31.8851,32.109,31.5425,31.7253,294600.0],["2017-08-07",31.771,32.0907,31.7481,31.9994,227000.0],["2017-08-08",32.0222,32.7988,31.8623,32.3648,539000.0],["2017-08-09",32.045,32.3191,31.771,32.2049,255600.0],["2017-08-10",31.9994,32.3648,31.3827,31.4055,233000.0],["2017-08-11",31.5197,32.2506,31.4055,32.045,306800.0],["2017-08-14",32.4105,32.6161,32.1592,32.2734,269600.0],["2017-08-15",32.342,32.4333,31.8395,32.342,331800.0],["2017-08-16",32.5247,32.5247,31.8852,31.9537,175200.0],["2017-08-17",31.9308,32.1136,30.6061,30.6518,502800.0],["2017-08-18",30.5376,31.5654,30.4919,31.3827,753800.0],["2017-08-21",31.4055,31.4969,30.8117,31.4512,687800.0],["2017-08-22",31.5882,31.8623,31.1999,31.4055,529800.0],["2017-08-23",31.1999,32.045,31.1314,31.8623,296600.0],["2017-08-24",31.8623,32.7074,31.8623,32.2506,342000.0],["2017-08-25",32.5018,32.8353,32.045,32.2278,208200.0],["2017-08-28",32.2734,32.5932,32.0679,32.3876,246600.0],["2017-08-29",31.994,32.4975,31.7652,32.3831,245800.0],["2017-08-30",32.4975,33.0239,32.3373,32.8865,434600.0],["2017-08-31",33.0239,33.6189,33.001,33.3443,302000.0],["2017-09-01",33.3672,33.7791,33.1841,33.6647,271200.0],["2017-09-05",33.6189,33.7699,33.1383,33.3443,216000.0],["2017-09-06",33.5502,33.5502,33.2298,33.2756,237400.0],["2017-09-07",33.4129,33.4129,32.9552,33.3214,187400.0],["2017-09-08",33.3214,34.1453,33.1291,33.8477,376200.0],["2017-09-11",34.0995,34.397,33.9622,34.0995,307200.0],["2017-09-12",34.1224,34.2368,33.7562,33.8249,329800.0],["2017-09-13",33.1383,33.2527,31.4905,32.7035,1236400.0],["2017-09-14",32.7263,33.4358,32.5433,33.4358,484000.0],["2017-09-15",33.5045,33.9393,33.0467,33.802,531600.0],["2017-09-18",33.6418,34.2368,33.6418,33.9851,263600.0],["2017-09-19",33.9393,34.3741,33.6418,33.6875,296600.0],["2017-09-20",33.8935,33.8935,32.5662,32.8637,423600.0],["2017-09-21",32.795,32.795,32.1542,32.4517,351400.0],["2017-09-22",32.2457,33.1978,32.2,32.7492,351400.0],["2017-09-25",32.4746,32.8774,32.3831,32.4975,265200.0],["2017-09-26",32.6119,32.7721,32.0398,32.2229,336000.0],["2017-09-27",32.4517,34.6945,32.2229,33.4587,350800.0],["2017-09-28",33.2069,33.7333,33.1383,33.6875,174600.0],["2017-09-29",33.6876,33.8706,33.4816,33.5045,323800.0],["2017-10-02",33.7104,33.8477,32.4975,33.6189,449000.0],["2017-10-03",33.7562,33.7791,33.2069,33.596,431200.0],["2017-10-04",33.6189,33.6189,33.0467,33.1383,448400.0],["2017-10-05",33.2756,33.2756,32.3373,32.5662,715200.0],["2017-10-06",32.4517,33.1154,32.4517,32.9094,564200.0],["2017-10-09",32.9094,33.001,32.7263,32.8865,302800.0],["2017-10-10",32.4975,33.3671,32.0398,33.2756,525600.0],["2017-10-11",33.2527,33.4266,33.1383,33.2527,351000.0],["2017-10-12",33.2527,33.8477,33.2527,33.6189,377000.0],["2017-10-13",33.7562,33.9622,33.596,33.596,229800.0],["2017-10-16",33.596,33.7013,33.2985,33.5045,127800.0],["2017-10-17",33.4129,33.7104,33.3214,33.4816,121200.0],["2017-10-18",33.5273,33.9164,33.1612,33.6189,195000.0],["2017-10-19",33.3671,33.6097,32.9323,33.4358,208600.0],["2017-10-20",33.7791,34.0766,33.596,33.7562,248400.0],["2017-10-23",33.9164,34.0308,33.7104,33.7562,372000.0],["2017-10-24",33.802,34.4199,33.7562,34.2139,251400.0],["2017-10-25",34.2139,34.365,33.6418,33.7562,223800.0],["2017-10-26",33.8706,35.198,33.7562,34.786,653400.0],["2017-10-27",35.0378,39.6378,34.2368,38.6079,1450400.0],["2017-10-30",37.9671,37.9671,36.6169,36.8228,624600.0],["2017-10-31",37.0975,37.0975,36.7542,36.7771,364000.0],["2017-11-01",37.2119,37.2119,36.2874,36.6856,288000.0],["2017-11-02",36.8229,36.9236,36.2736,36.5254,172600.0],["2017-11-03",36.5711,36.7084,36.0677,36.6856,222600.0],["2017-11-06",36.8,37.8527,36.7084,37.6696,484400.0],["2017-11-07",37.6239,37.6239,36.6535,36.9373,215800.0],["2017-11-08",37.0746,37.1662,36.7084,37.0746,248400.0],["2017-11-09",36.7542,37.2119,35.5641,36.4567,271600.0],["2017-11-10",36.5482,37.1661,36.4109,36.7084,267400.0],["2017-11-13",36.4567,36.8458,36.2965,36.4109,157200.0],["2017-11-14",36.1363,36.5253,35.6328,35.8617,156200.0],["2017-11-15",35.587,35.999,35.0836,35.7244,186600.0],["2017-11-16",35.9532,36.6169,35.9532,36.388,235600.0],["2017-11-17",36.2507,36.6169,35.999,36.2507,150600.0],["2017-11-20",36.388,36.7313,36.2965,36.7084,132600.0],["2017-11-21",37.0746,37.395,36.9602,37.3263,228600.0],["2017-11-22",37.4408,37.5552,37.0517,37.1204,150000.0],["2017-11-24",37.0975,37.4637,36.9373,37.395,87600.0],["2017-11-27",37.2348,37.3035,36.4567,36.5025,161000.0],["2017-11-28",36.7542,37.1204,36.2049,36.9831,121000.0],["2017-11-29",36.818,37.0243,35.282,35.3737,266400.0],["2017-11-30",35.6259,36.4283,35.3737,35.9927,267600.0],["2017-12-01",35.8093,35.8093,33.9294,35.58,252400.0],["2017-12-04",35.9698,36.3733,34.4567,34.5255,175600.0],["2017-12-05",34.4338,35.1445,34.2504,34.4338,207200.0],["2017-12-06",34.2733,34.5942,34.0899,34.2504,126000.0],["2017-12-07",34.2733,34.8235,34.2274,34.5713,227800.0],["2017-12-08",34.8464,34.9611,33.8836,33.9523,186600.0],["2017-12-11",34.1128,34.663,33.6543,33.8606,319600.0],["2017-12-12",33.8606,34.1128,33.7919,33.8606,146200.0],["2017-12-13",33.8606,34.2274,33.1729,33.3104,200000.0],["2017-12-14",33.3104,33.5855,32.9666,33.127,144200.0],["2017-12-15",33.1729,34.4796,33.1729,34.1128,890400.0],["2017-12-18",34.3191,35.1903,34.1816,34.9381,147000.0],["2017-12-19",34.8235,35.2774,33.9753,34.0211,158200.0],["2017-12-20",34.2504,34.4796,33.8606,34.067,233000.0],["2017-12-21",34.1816,35.1674,33.6085,34.663,296600.0],["2017-12-22",34.7547,35.1444,34.2504,34.3421,163600.0],["2017-12-26",34.1128,34.1449,33.3792,33.9753,135600.0],["2017-12-27",33.9982,34.3191,33.9065,34.0211,181800.0],["2017-12-28",34.2045,34.4796,33.8836,33.9753,215600.0],["2017-12-29",33.9982,34.1587,33.6772,33.7231,206000.0],["2018-01-02",33.9753,34.8464,33.8606,34.663,166800.0],["2018-01-03",34.7089,35.5571,34.663,35.282,297800.0],["2018-01-04",35.5113,35.7634,34.984,35.3737,142400.0],["2018-01-05",35.4425,36.3824,35.0757,36.1073,206200.0],["2018-01-08",36.0156,36.52,35.5938,36.2907,122000.0],["2018-01-09",36.2219,36.3366,35.4562,35.6259,119400.0],["2018-01-10",35.3278,35.3278,34.6172,34.961,142000.0],["2018-01-11",35.0757,35.8093,34.7089,35.7176,114600.0],["2018-01-12",35.7634,36.497,35.5204,36.0156,117600.0],["2018-01-16",36.3366,36.6804,35.603,35.9468,130800.0],["2018-01-17",36.0385,36.0844,35.8093,36.0385,143800.0],["2018-01-18",36.0156,36.222,35.4883,35.5113,144800.0],["2018-01-19",35.7405,35.7405,35.2362,35.4196,264800.0],["2018-01-22",35.3737,35.603,35.1445,35.4425,176200.0],["2018-01-23",35.5342,35.7176,35.1032,35.4196,308400.0],["2018-01-24",35.4425,36.6346,35.2041,35.7176,879200.0],["2018-01-25",36.0615,36.0615,34.8464,35.0528,245000.0],["2018-01-26",35.3966,35.7818,35.1903,35.5571,131800.0],["2018-01-29",35.3737,36.0844,35.282,35.6947,200800.0],["2018-01-30",35.0298,35.6259,34.4338,35.1215,209800.0],["2018-01-31",35.282,35.3737,34.044,34.2504,380800.0],["2018-02-01",33.8148,34.7547,33.6543,34.7318,509000.0],["2018-02-02",34.1357,34.1357,30.376,30.9491,1130200.0],["2018-02-05",30.4906,31.5452,29.8029,29.8395,804800.0],["2018-02-06",29.1839,30.6511,28.8859,30.4906,544600.0],["2018-02-07",30.5135,30.6969,29.8946,30.078,664000.0],["2018-02-08",30.1009,30.1009,28.6108,28.6337,532000.0],["2018-02-09",29.0005,29.4131,27.7625,28.7024,861800.0],["2018-02-12",28.8171,29.1289,28.5878,28.9088,477600.0],["2018-02-13",28.5878,28.7483,28.221,28.3127,432800.0],["2018-02-14",27.9918,29.1839,27.9918,29.0922,310800.0],["2018-02-15",28.7942,29.8029,28.5649,29.6424,613400.0],["2018-02-16",29.5507,30.2384,29.5507,29.7341,290600.0],["2018-02-20",29.4131,30.4677,28.9546,30.3072,228000.0],["2018-02-21",30.4677,30.6511,30.0321,30.055,277200.0],["2018-02-22",30.2155,30.3989,30.1238,30.2155,403800.0],["2018-02-23",30.5136,30.8574,30.2843,30.8116,233200.0],["2018-02-26",30.7886,31.4764,30.7886,31.4305,354000.0],["2018-02-27",31.1824,31.8488,31.1594,31.2513,458400.0],["2018-02-28",31.3432,31.6649,30.7917,30.8837,342800.0],["2018-03-01",30.9066,31.1594,30.4471,30.6769,275400.0],["2018-03-02",30.3551,31.3892,30.3551,31.2743,178600.0],["2018-03-05",31.0905,32.2854,30.9526,32.1245,464200.0],["2018-03-06",32.3543,32.3543,31.619,32.2624,336600.0],["2018-03-07",32.0096,33.1586,32.0096,32.9747,317800.0],["2018-03-08",33.1126,33.2413,32.4692,32.6071,218800.0],["2018-03-09",32.722,33.3654,32.2624,33.0896,333000.0],["2018-03-12",33.2505,33.9628,33.1126,33.5722,149400.0],["2018-03-13",33.779,33.9398,32.9058,33.0666,255600.0],["2018-03-14",33.2505,33.3654,32.8828,33.0666,304800.0],["2018-03-15",33.2045,33.3424,32.7909,33.0896,178000.0],["2018-03-16",33.0207,33.2505,32.8369,33.0896,568200.0],["2018-03-19",32.9058,33.0345,31.7569,32.6071,175800.0],["2018-03-20",32.6071,33.4113,32.4922,33.2275,291200.0],["2018-03-21",33.2045,33.5033,32.9747,33.1126,140600.0],["2018-03-22",32.699,33.0575,31.8947,31.9407,246400.0],["2018-03-23",31.9177,31.9177,30.6539,30.6769,249000.0],["2018-03-26",31.3432,32.4232,30.6309,32.0326,598800.0],["2018-03-27",32.1705,32.5152,31.0905,31.2743,363800.0],["2018-03-28",31.2513,31.3432,30.47,30.6309,303000.0],["2018-03-29",30.7688,31.7568,30.4011,31.4122,551600.0],["2018-04-02",30.7228,31.1594,30.1254,30.516,551600.0],["2018-04-03",30.7688,31.2513,30.4011,30.7228,443400.0],["2018-04-04",30.1024,31.3432,30.1024,31.2283,323200.0],["2018-04-05",31.4581,31.4581,30.9526,31.2513,288800.0],["2018-04-06",30.8837,31.3432,30.6539,30.9756,378600.0],["2018-04-09",31.2284,31.3203,30.6539,30.7458,500600.0],["2018-04-10",31.1364,32.0326,31.0445,31.7339,241600.0],["2018-04-11",31.4811,31.9407,31.1594,31.5041,405600.0],["2018-04-12",30.8607,31.9177,30.8607,31.6879,605000.0],["2018-04-13",31.9177,31.9177,31.3662,31.4581,161600.0],["2018-04-16",31.6879,31.9177,31.2513,31.642,256000.0],["2018-04-17",31.8718,32.9518,31.8718,32.8369,387600.0],["2018-04-18",32.8139,33.1586,32.1935,32.8369,304600.0],["2018-04-19",32.5381,32.722,31.8488,32.0786,387600.0],["2018-04-20",31.9637,32.7909,31.9637,32.5611,288000.0],["2018-04-23",32.6071,32.6163,30.6998,30.7688,496800.0],["2018-04-24",31.0675,31.3892,30.6539,30.9756,488400.0],["2018-04-25",30.9986,31.2513,30.562,30.6769,425800.0],["2018-04-26",30.7917,30.8147,30.1943,30.2862,866800.0],["2018-04-27",30.2403,31.7569,30.1575,31.2513,854200.0],["2018-04-30",31.4122,31.8718,30.7688,31.1594,492600.0],["2018-05-01",31.1594,31.6879,30.8147,31.596,288000.0],["2018-05-02",31.573,31.9407,31.2743,31.596,326400.0],["2018-05-03",31.4811,31.8488,31.0445,31.7109,260200.0],["2018-05-04",31.573,32.3313,31.3432,32.1705,214200.0],["2018-05-07",32.2394,32.9977,32.1843,32.5841,279800.0],["2018-05-08",32.5611,32.7909,32.4003,32.653,145200.0],["2018-05-09",32.63,33.0437,32.5151,32.8828,210400.0],["2018-05-10",33.0667,33.1126,32.8369,33.0896,237800.0],["2018-05-11",33.0207,33.2964,32.7449,32.8828,166800.0],["2018-05-14",33.0896,33.4113,32.8139,32.9518,261800.0],["2018-05-15",32.7679,33.1356,32.5152,32.699,367800.0],["2018-05-16",32.7909,33.2735,32.699,33.1586,282200.0],["2018-05-17",33.0667,33.3654,32.9058,33.0896,246200.0],["2018-05-18",33.1126,33.3654,32.9518,33.2275,257200.0],["2018-05-21",33.4803,34.0088,33.3654,33.6181,302800.0],["2018-05-22",33.733,34.2845,33.6641,33.6641,243800.0],["2018-05-23",33.4573,33.7101,33.2275,33.6411,238600.0],["2018-05-24",33.6182,33.9858,33.4205,33.6641,187200.0],["2018-05-25",33.802,34.6752,33.6871,34.5143,258000.0],["2018-05-29",34.2156,34.859,33.756,34.6522,396000.0],["2018-05-30",34.9331,35.601,34.818,35.0253,655400.0],["2018-05-31",35.0022,35.3016,34.4265,34.6108,277800.0],["2018-06-01",34.841,35.1634,34.4265,34.9101,299400.0],["2018-06-04",35.0253,35.3476,34.6338,35.3246,191200.0],["2018-06-05",35.3707,35.7852,35.1174,35.7621,161400.0],["2018-06-06",35.7621,36.0154,35.4858,35.9694,169000.0],["2018-06-07",35.9924,35.9924,35.1864,35.2555,285400.0],["2018-06-08",35.1865,35.3016,34.7029,35.0483,226200.0],["2018-06-11",35.0943,35.1865,34.772,35.0253,420400.0],["2018-06-12",35.1174,35.6009,34.6798,35.4167,231000.0],["2018-06-13",35.9924,37.0747,35.9233,36.3378,573400.0],["2018-06-14",36.4299,36.8675,36.2687,36.499,279600.0],["2018-06-15",36.2227,36.3701,35.9233,36.3148,468400.0],["2018-06-18",35.9924,36.4069,35.67,36.3839,178600.0],["2018-06-19",35.9464,36.6142,35.4628,36.5221,449800.0],["2018-06-20",36.6142,37.0056,36.5589,36.7063,323600.0],["2018-06-21",36.7984,36.7984,35.7621,35.8082,314800.0],["2018-06-22",36.3839,36.4069,35.5088,35.9924,491000.0],["2018-06-25",35.8082,35.8082,34.3574,34.795,304400.0],["2018-06-26",34.7719,35.4628,34.5417,35.3016,434800.0],["2018-06-27",35.3016,35.5088,34.0811,34.1272,292400.0],["2018-06-28",34.012,34.4496,33.7587,34.0351,275200.0],["2018-06-29",34.2884,34.3574,33.6206,33.6436,439000.0],["2018-07-02",33.3212,34.1502,33.2982,34.1272,247000.0],["2018-07-03",34.3344,34.4035,33.6896,33.8508,202600.0],["2018-07-05",34.1272,34.9792,34.012,34.9562,410000.0],["2018-07-06",34.9331,35.4398,34.795,35.3246,218400.0],["2018-07-09",35.4628,35.4628,34.8871,35.2786,280000.0],["2018-07-10",35.3937,35.67,35.2785,35.647,170000.0],["2018-07-11",35.2786,35.601,34.8641,34.9101,179800.0],["2018-07-12",34.9792,35.5088,34.7029,35.4628,105000.0],["2018-07-13",35.4628,35.5779,35.2555,35.4167,112600.0],["2018-07-16",35.5088,35.647,34.9101,35.0022,121200.0],["2018-07-17",34.9101,35.4858,34.9101,35.4628,112200.0],["2018-07-18",35.4858,35.9233,35.2325,35.8773,225600.0],["2018-07-19",35.7161,35.9234,35.4167,35.6931,185800.0],["2018-07-20",35.7161,35.7161,35.1864,35.2325,249200.0],["2018-07-23",35.2325,35.3016,34.4956,35.0483,352200.0],["2018-07-24",35.3246,35.4858,34.3574,34.7029,320800.0],["2018-07-25",34.6568,34.6568,33.8048,34.4956,373600.0],["2018-07-26",34.5186,35.1082,34.3575,34.818,344000.0],["2018-07-27",32.1468,35.9233,31.1566,32.7363,1227800.0],["2018-07-30",32.7916,33.4133,31.7553,32.2849,556800.0],["2018-07-31",32.5843,33.2751,32.5152,32.9297,527200.0],["2018-08-01",32.8606,33.1462,32.5383,32.7916,459000.0],["2018-08-02",32.4692,33.3673,32.4554,33.0909,275200.0],["2018-08-03",32.9988,33.16,32.529,32.6764,239000.0],["2018-08-06",32.7455,33.5745,32.6534,33.4824,225600.0],["2018-08-07",33.5284,33.966,33.4133,33.5515,221000.0],["2018-08-08",33.5745,33.9199,33.2291,33.7357,228600.0],["2018-08-09",33.7357,33.8877,33.5284,33.5975,152200.0],["2018-08-10",33.0449,33.6206,32.8146,33.3903,345600.0],["2018-08-13",33.4363,33.7035,33.4363,33.5054,207000.0],["2018-08-14",33.6206,33.6666,33.16,33.183,183200.0],["2018-08-15",33.0218,33.3672,32.6534,33.0679,401200.0],["2018-08-16",33.2291,33.6436,33.0679,33.4824,224400.0],["2018-08-17",33.2751,33.4363,33.0218,33.2061,271600.0],["2018-08-20",33.2521,33.4363,32.7455,33.16,246200.0],["2018-08-21",33.2521,33.989,33.2521,33.7587,263800.0],["2018-08-22",33.6436,34.2193,33.6436,33.9199,217400.0],["2018-08-23",33.8969,34.1824,33.4363,33.4594,186200.0],["2018-08-24",33.5054,33.8048,33.2751,33.4824,283600.0],["2018-08-27",33.6896,34.3574,33.5975,33.989,174400.0],["2018-08-28",34.0581,34.1963,33.5883,33.7357,251600.0],["2018-08-29",33.6896,33.8278,33.3903,33.6666,191400.0],["2018-08-30",33.5097,33.9712,33.3481,33.5097,190000.0],["2018-08-31",33.4404,33.9712,33.325,33.8559,197400.0],["2018-09-04",33.6712,33.6712,32.8866,33.2789,306000.0],["2018-09-05",33.1866,33.302,32.6789,33.1635,189800.0],["2018-09-06",33.1404,33.2327,32.7712,32.7943,177600.0],["2018-09-07",32.725,32.7943,32.1019,32.2173,269800.0],["2018-09-10",32.4019,32.425,32.0327,32.2173,242000.0],["2018-09-11",32.2865,32.725,31.8942,32.3788,522400.0],["2018-09-12",29.3325,31.1326,28.2248,30.4172,1206600.0],["2018-09-13",30.5787,31.4096,29.5171,29.8864,995400.0],["2018-09-14",29.9787,30.9018,29.9787,30.8095,802000.0],["2018-09-17",30.7172,30.8326,30.1864,30.7172,327800.0],["2018-09-18",30.7864,30.9941,30.6018,30.6249,911200.0],["2018-09-19",30.6018,30.7541,30.4633,30.6941,526400.0],["2018-09-20",30.7864,31.3403,30.6711,31.3172,523200.0],["2018-09-21",31.3865,31.6634,31.2711,31.4557,691200.0],["2018-09-24",31.2249,31.6634,31.2249,31.3865,381800.0],["2018-09-25",31.3634,31.3634,29.9787,30.0249,523200.0],["2018-09-26",29.0002,30.3018,28.6171,28.6402,977600.0],["2018-09-27",28.7786,29.2864,28.6863,29.1248,499000.0],["2018-09-28",29.0786,29.4248,28.6632,29.171,252400.0],["2018-10-01",29.291,29.3556,28.3171,28.3678,794200.0],["2018-10-02",28.0771,28.7417,28.017,28.3263,453600.0],["2018-10-03",28.4878,28.4878,27.9247,28.0401,541400.0],["2018-10-04",27.754,27.8601,27.2001,27.8278,725600.0],["2018-10-05",27.8324,28.0078,26.8724,26.9324,592600.0],["2018-10-08",26.66,27.1032,26.2816,26.5493,538000.0],["2018-10-09",26.5585,26.817,26.1708,26.6324,343200.0],["2018-10-10",26.2493,26.5308,25.64,25.7092,537600.0],["2018-10-11",25.5246,26.7385,25.5246,25.9492,687000.0],["2018-10-12",26.5308,27.057,26.3877,26.9693,660400.0],["2018-10-15",26.8908,27.6109,26.757,27.2509,555800.0],["2018-10-16",27.5601,28.1324,27.3616,27.9063,544000.0],["2018-10-17",27.9617,28.0355,27.4862,27.9894,339000.0],["2018-10-18",27.717,27.717,26.8816,27.1955,622400.0],["2018-10-19",27.2231,27.6893,26.8908,27.0201,467400.0],["2018-10-22",27.2508,27.477,26.9278,27.2924,568000.0],["2018-10-23",26.8216,26.9647,26.2723,26.4893,761600.0],["2018-10-24",26.0139,26.1477,24.6984,24.7122,807600.0],["2018-10-25",24.6292,25.3677,24.6015,25.1323,651800.0],["2018-10-26",23.5122,24.3522,21.8551,23.2675,1443400.0],["2018-10-29",23.5629,25.3861,23.4429,24.4491,802800.0],["2018-10-30",24.3107,25.5477,23.8999,25.4277,598200.0],["2018-10-31",25.8661,26.4062,25.3353,25.9954,631400.0],["2018-11-01",26.1431,26.9693,25.3215,26.8077,551200.0],["2018-11-02",26.8862,27.3016,26.517,27.0893,498000.0],["2018-11-05",27.0939,27.4909,26.5585,26.9001,466000.0],["2018-11-06",26.7801,27.3478,26.7801,27.2555,327200.0],["2018-11-07",27.4401,27.6109,26.5862,27.1355,375400.0],["2018-11-08",26.8862,27.3755,26.7524,26.877,376800.0],["2018-11-09",26.6554,26.8401,26.4339,26.6554,380200.0],["2018-11-12",26.4293,26.6139,25.6631,25.9262,398600.0],["2018-11-13",26.0462,26.7524,26.0462,26.2077,318200.0],["2018-11-14",26.3877,26.8677,26.0739,26.697,371800.0],["2018-11-15",26.5862,27.7078,26.5862,27.6801,341200.0],["2018-11-16",27.3709,27.8417,27.2324,27.5693,445800.0],["2018-11-19",27.4955,27.694,26.7893,26.9739,435400.0],["2018-11-20",26.5631,27.6109,25.4969,26.8262,368200.0],["2018-11-21",27.1955,27.4678,27.0108,27.3016,186400.0],["2018-11-23",27.1401,27.7632,27.1401,27.5416,91800.0],["2018-11-26",28.0124,28.5663,27.9201,28.1324,330200.0],["2018-11-27",27.8555,27.8555,27.3755,27.6293,285400.0],["2018-11-28",27.8832,28.8156,27.5278,28.8017,271800.0],["2018-11-29",28.5565,28.9174,28.1492,28.4408,193600.0],["2018-11-30",28.2603,29.4866,28.1076,29.32,503400.0],["2018-12-03",29.9864,30.3889,29.3894,29.8151,511000.0],["2018-12-04",29.5976,29.5976,28.214,28.3621,508200.0],["2018-12-06",27.7883,28.0844,27.071,27.9456,293200.0],["2018-12-07",27.9502,28.8063,27.034,27.344,300400.0],["2018-12-10",27.3487,27.941,26.7702,27.7004,375000.0],["2018-12-11",28.2372,29.246,28.2372,28.9822,564200.0],["2018-12-12",29.4264,29.9447,29.0562,29.519,468600.0],["2018-12-13",29.6208,29.7318,29.195,29.3246,429200.0],["2018-12-14",28.9776,29.5421,28.3297,28.3713,367200.0],["2018-12-17",28.376,28.7693,27.7513,27.8901,409000.0],["2018-12-18",28.2048,29.1765,28.2048,28.4639,393200.0],["2018-12-19",28.4176,28.6675,27.196,27.2746,361000.0],["2018-12-20",27.2839,27.8068,26.8813,27.1774,394600.0],["2018-12-21",27.3533,29.9355,26.4972,26.5157,678200.0],["2018-12-24",26.3769,26.9553,25.9512,26.201,157200.0],["2018-12-26",26.4232,27.7513,26.2242,27.7327,268400.0],["2018-12-27",27.3903,28.2279,26.9831,28.1585,330400.0],["2018-12-28",28.2557,28.9591,27.8161,27.9734,233800.0],["2018-12-31",28.1862,28.3899,27.8438,28.2186,290000.0],["2019-01-02",27.7004,28.4917,27.6541,28.1585,260600.0],["2019-01-03",27.8577,27.8762,25.9095,25.9465,567800.0],["2019-01-04",26.3538,27.2931,25.9465,26.9322,486600.0],["2019-01-07",26.5157,27.4366,25.8216,27.2052,390800.0],["2019-01-08",27.3718,27.7466,26.5296,27.5153,361000.0],["2019-01-09",27.6356,28.5194,27.6356,28.3667,232400.0],["2019-01-10",28.3066,29.0562,28.1862,28.959,233600.0],["2019-01-11",28.7971,29.6069,28.6814,29.4403,273800.0],["2019-01-14",29.0516,29.2691,28.2927,28.339,359800.0],["2019-01-15",28.5703,29.1349,28.5703,29.0377,159000.0],["2019-01-16",29.084,29.6994,28.8202,28.885,269200.0],["2019-01-17",28.6768,29.2552,28.3482,29.0423,452600.0],["2019-01-18",29.0886,29.7874,28.8943,29.1395,473200.0],["2019-01-22",28.7277,28.7277,27.7466,28.2279,409000.0],["2019-01-23",28.3343,28.8341,27.8531,28.5102,326000.0],["2019-01-24",28.8017,29.792,28.7092,29.6485,296200.0],["2019-01-25",29.8938,30.8795,29.8383,30.7268,247800.0],["2019-01-28",29.9447,30.6759,29.6439,30.3566,242000.0],["2019-01-29",30.3149,30.5324,30.0465,30.3057,182400.0],["2019-01-30",30.6481,30.8517,30.0697,30.4584,331400.0],["2019-01-31",30.2548,30.6805,30.2362,30.5417,254000.0],["2019-02-01",30.5555,30.9581,30.4213,30.8286,254000.0],["2019-02-04",30.8101,31.3422,30.5185,31.3237,221200.0],["2019-02-05",31.1941,31.5736,31.0183,31.5227,265200.0],["2019-02-06",31.7587,32.6796,31.6661,32.2862,514400.0],["2019-02-07",31.8929,31.9577,30.8471,31.3283,553400.0],["2019-02-08",30.028,33.7393,30.028,33.0405,997000.0],["2019-02-11",33.0267,33.2025,31.3283,31.5273,361800.0],["2019-02-12",31.916,32.4621,31.4903,32.4528,254200.0],["2019-02-13",32.4575,33.096,32.4158,32.9619,246200.0],["2019-02-14",32.587,33.0914,32.4019,32.5222,530000.0],["2019-02-15",32.8184,33.0729,32.4251,33.059,244800.0],["2019-02-19",32.8971,33.1608,32.7073,32.8277,282400.0],["2019-02-20",32.9757,34.3779,32.6194,34.2437,616800.0],["2019-02-21",34.1141,34.1141,33.619,33.892,298000.0],["2019-02-22",34.0817,34.1141,33.3089,33.8966,214000.0],["2019-02-25",34.2159,35.1229,34.128,34.4612,283800.0],["2019-02-26",34.327,34.5028,33.9707,34.3918,615400.0],["2019-02-27",34.2062,34.2758,33.5847,33.8537,351400.0],["2019-02-28",33.7702,34.0068,33.543,33.8862,208400.0],["2019-03-01",34.1784,34.5402,33.9511,34.401,199800.0],["2019-03-04",34.4892,35.1153,34.0439,34.1459,392800.0],["2019-03-05",34.1274,34.2341,33.645,33.9094,138000.0],["2019-03-06",33.8862,33.8862,33.0467,33.1487,248600.0],["2019-03-07",33.1255,33.1302,32.5643,32.7081,226800.0],["2019-03-08",32.235,32.5782,31.7898,32.4669,413200.0],["2019-03-11",32.6246,32.9725,32.5179,32.8287,378600.0],["2019-03-12",32.94,33.1534,32.402,32.8101,248800.0],["2019-03-13",33.0142,33.2508,32.7545,33.0513,213200.0],["2019-03-14",33.0328,33.0328,32.4948,32.5272,148800.0],["2019-03-15",32.7313,33.6682,32.6803,33.2229,597400.0],["2019-03-18",33.2554,33.5198,32.7777,33.2276,162000.0],["2019-03-19",33.4038,33.5383,32.6756,33.3435,197200.0],["2019-03-20",33.3389,33.8491,32.8148,32.9678,214600.0],["2019-03-21",32.9354,33.9882,32.9354,33.7981,208200.0],["2019-03-22",33.5337,33.5662,32.017,32.2304,407000.0],["2019-03-25",32.1098,32.351,31.4929,32.0309,148600.0],["2019-03-26",32.3463,32.7452,32.2999,32.4994,197800.0],["2019-03-27",32.4066,33.2601,31.4466,31.8686,205600.0],["2019-03-28",31.9567,32.4437,31.5764,31.9799,181600.0],["2019-03-29",32.3278,32.7684,32.2907,32.4391,281600.0],["2019-04-01",32.671,33.3064,32.6107,33.2972,157200.0],["2019-04-02",32.8797,33.0977,32.62,32.8101,295800.0],["2019-04-03",33.1348,34.2897,32.6014,34.1135,226400.0],["2019-04-04",34.1135,34.5587,34.0625,34.4938,281200.0],["2019-04-05",34.6515,34.6515,34.132,34.248,261400.0],["2019-04-08",34.0949,34.6051,33.9697,34.5541,128600.0],["2019-04-09",34.5123,34.5123,33.9047,34.0393,208400.0],["2019-04-10",34.0578,34.5726,33.8398,34.4474,206200.0],["2019-04-11",34.5031,34.5587,34.0996,34.2665,116800.0],["2019-04-12",34.5819,34.7164,34.4381,34.7025,111400.0],["2019-04-15",34.6979,34.7489,34.401,34.7489,151400.0],["2019-04-16",34.8834,35.8389,34.8834,35.7693,333400.0],["2019-04-17",36.1774,36.3815,35.4771,35.7554,252000.0],["2019-04-18",35.8157,36.1311,35.607,35.8157,135400.0],["2019-04-22",35.76,35.9363,35.3055,35.8806,198600.0],["2019-04-23",36.0337,36.6181,35.9131,36.2702,196800.0],["2019-04-24",36.3212,37.7405,36.3073,37.0819,314600.0],["2019-04-25",36.8685,36.9752,35.5467,36.1821,385200.0],["2019-04-26",35.8157,36.1774,33.8027,35.7322,539200.0],["2019-04-29",35.709,36.4743,35.4075,36.1079,249800.0],["2019-04-30",36.1079,36.7433,35.3797,36.6505,426000.0],["2019-05-01",36.8221,37.2396,36.3166,36.3166,500800.0],["2019-05-02",36.1403,37.4761,36.0754,36.901,312000.0],["2019-05-03",36.8268,37.5596,36.4743,37.0773,317800.0],["2019-05-06",36.1496,36.6134,36.0151,36.4557,259400.0],["2019-05-07",36.0244,36.3815,34.8509,35.2962,276800.0],["2019-05-08",35.0318,35.5698,34.8973,34.9391,201600.0],["2019-05-09",34.4799,35.1802,33.8769,35.0828,410800.0],["2019-05-10",34.8138,35.3658,34.3315,35.2173,226000.0],["2019-05-13",34.3268,34.4938,32.8287,32.8936,314400.0],["2019-05-14",33.209,33.7239,33.0745,33.2183,276000.0],["2019-05-15",32.8473,33.7517,32.8473,33.5059,224200.0],["2019-05-16",33.325,33.812,33.0467,33.3946,258800.0],["2019-05-17",32.9632,33.4131,31.9753,31.9892,220200.0],["2019-05-20",31.4048,31.8361,31.2193,31.7016,290800.0],["2019-05-21",32.1608,32.5504,32.0309,32.4345,177000.0],["2019-05-22",32.0959,32.6896,31.7573,32.0495,269600.0],["2019-05-23",31.5393,31.8454,30.8389,31.3352,244400.0],["2019-05-24",31.5486,31.9567,31.1636,31.2888,185800.0],["2019-05-28",31.3538,31.6553,30.6581,30.9317,341200.0],["2019-05-29",30.6163,31.2054,30.6117,30.9224,250200.0],["2019-05-30",31.1782,31.3967,30.3923,30.662,247000.0],["2019-05-31",30.211,30.6527,30.2017,30.2993,296400.0],["2019-06-03",30.3691,30.8666,30.2668,30.4714,299200.0],["2019-06-04",31.0154,31.6757,31.0154,31.5874,470400.0],["2019-06-05",31.792,31.792,30.9596,31.4246,158200.0],["2019-06-06",31.3828,31.6013,31.0061,31.4339,141600.0],["2019-06-07",31.5223,32.1965,31.2712,31.978,147800.0],["2019-06-10",32.2337,33.3869,31.792,33.0103,161800.0],["2019-06-11",33.4846,33.6706,32.8615,33.2893,191000.0],["2019-06-12",33.1498,33.1823,32.7778,32.8847,147000.0],["2019-06-13",33.0847,33.5032,32.4569,33.3451,131200.0],["2019-06-14",32.9173,33.1079,32.1268,32.2477,153400.0],["2019-06-17",32.336,32.6476,32.0431,32.0849,212200.0],["2019-06-18",32.2988,33.917,32.2291,33.7496,233000.0],["2019-06-19",33.7868,34.024,33.2986,33.8147,199000.0],["2019-06-20",34.475,34.6424,33.9077,34.5169,183200.0],["2019-06-21",34.3076,34.7308,34.2053,34.4378,274200.0],["2019-06-24",34.6424,34.7866,34.3634,34.6285,173200.0],["2019-06-25",34.8098,34.8796,33.6613,33.7775,228400.0],["2019-06-26",34.2425,35.0237,34.2425,34.768,143400.0],["2019-06-27",34.9865,35.8514,34.9865,35.8235,165800.0],["2019-06-28",36.0049,37.651,36.0049,37.2836,572800.0],["2019-07-01",38.1299,39.032,36.6838,37.1999,335200.0],["2019-07-02",37.1953,37.1999,36.1676,36.3629,309000.0],["2019-07-03",36.5071,37.6975,36.242,37.5766,208200.0],["2019-07-05",37.0651,37.093,36.5675,36.8791,184400.0],["2019-07-08",36.6559,36.7396,36.1304,36.1909,277200.0],["2019-07-09",35.884,36.707,35.698,36.6745,88200.0],["2019-07-10",37.079,37.5068,36.7256,36.7489,209000.0],["2019-07-11",36.9442,37.0744,35.977,36.2374,149000.0],["2019-07-12",36.3862,37.1953,36.2234,36.9767,177400.0],["2019-07-15",37.1255,37.2418,36.8698,37.0604,155800.0],["2019-07-16",37.0558,37.5952,36.7535,37.1488,175400.0],["2019-07-17",37.3301,37.3673,36.8977,37.0325,170200.0],["2019-07-18",38.9623,38.9623,38.0881,38.302,549200.0],["2019-07-19",38.1625,39.404,38.1625,38.6135,362400.0],["2019-07-22",38.9297,39.7016,38.6879,39.3064,251000.0],["2019-07-23",39.6133,39.8039,39.1483,39.6691,328000.0],["2019-07-24",39.9155,40.9943,39.9016,40.9478,344600.0],["2019-07-25",40.6456,41.0222,40.1294,40.9292,440400.0],["2019-07-26",41.3849,47.6066,41.3849,43.3379,1717600.0],["2019-07-29",41.1989,42.4079,40.9199,42.3335,668200.0],["2019-07-30",41.9011,42.3893,41.4965,42.3382,629400.0],["2019-07-31",42.3149,43.1008,42.1103,42.3475,487400.0],["2019-08-01",42.1615,43.5518,41.3942,42.1057,476000.0],["2019-08-02",41.6918,41.9197,40.8269,41.2361,530800.0],["2019-08-05",40.1387,40.7897,39.1529,39.6923,433800.0],["2019-08-06",40.1062,40.5247,39.1343,39.4319,291600.0],["2019-08-07",38.7344,40.0271,38.7344,39.9806,280400.0],["2019-08-08",40.3945,40.9292,38.3113,40.8269,249600.0],["2019-08-09",40.5851,41.0362,39.6923,40.2457,235000.0],["2019-08-12",39.9806,40.6084,39.4459,39.5575,246400.0],["2019-08-13",39.4691,41.2129,39.4691,41.0129,159400.0],["2019-08-14",40.0178,40.2178,38.9344,39.0134,239800.0],["2019-08-15",39.2738,39.4459,38.5763,39.0227,317200.0],["2019-08-16",39.311,40.6502,38.8274,40.4131,167800.0],["2019-08-19",41.2222,41.5151,40.8083,41.092,247800.0],["2019-08-20",40.9804,41.1896,40.0643,40.6874,222800.0],["2019-08-21",41.1152,41.1152,40.4735,40.9943,165400.0],["2019-08-22",41.1803,41.2547,40.1294,40.5526,134400.0],["2019-08-23",40.2364,40.5712,38.5438,38.5438,357400.0],["2019-08-26",39.2738,39.5249,38.7205,39.0553,460400.0],["2019-08-27",39.4645,39.7481,39.0553,39.4412,336200.0],["2019-08-28",39.1808,40.5107,38.1299,40.4038,272800.0],["2019-08-29",40.9628,41.8481,40.879,41.1399,221000.0],["2019-08-30",41.3123,41.7037,41.1259,41.4754,183600.0],["2019-09-03",40.5855,40.9675,39.5791,40.0077,239600.0],["2019-09-04",40.6507,40.9302,39.6164,40.3851,154600.0],["2019-09-05",41.1539,42.2208,40.7765,41.6012,247600.0],["2019-09-06",41.7782,42.0531,41.2051,41.5359,200400.0],["2019-09-09",41.7922,42.4538,40.9908,42.4025,361400.0],["2019-09-10",42.1835,42.6168,40.9862,42.5004,236200.0],["2019-09-11",42.6727,44.6855,42.3746,43.8422,384400.0],["2019-09-12",44.2568,44.2568,43.162,43.4881,480200.0],["2019-09-13",43.7397,43.9027,42.8684,43.3437,291800.0],["2019-09-16",42.9756,43.3856,42.4025,42.7426,309800.0],["2019-09-17",42.7846,43.0688,42.0018,42.6867,251000.0],["2019-09-18",42.6914,43.0268,42.1137,42.9663,252600.0],["2019-09-19",43.0641,43.1899,42.0904,42.4724,366200.0],["2019-09-20",42.5516,42.943,42.0205,42.6029,832000.0],["2019-09-23",42.6867,43.3297,42.5143,42.8871,270400.0],["2019-09-24",43.0827,43.3343,41.6757,41.8574,334600.0],["2019-09-25",41.8248,43.2551,41.6384,43.1526,244800.0],["2019-09-26",43.1992,43.4694,42.5469,42.8917,181000.0],["2019-09-27",42.9896,43.2551,41.918,42.1789,261600.0],["2019-09-30",42.3326,42.5656,41.904,42.1323,346400.0],["2019-10-01",42.1882,43.0781,40.8138,40.9675,291400.0],["2019-10-02",40.5761,41.0141,39.9192,40.9209,281800.0],["2019-10-03",40.9722,41.8341,40.469,41.466,154400.0],["2019-10-04",41.6897,42.286,41.3496,41.8434,255400.0],["2019-10-07",41.8295,42.3047,41.3216,41.5965,362800.0],["2019-10-08",41.1585,41.1585,39.7608,39.8493,269200.0],["2019-10-09",40.3712,40.7998,39.9192,40.1009,504200.0],["2019-10-10",41.0001,42.7147,41.0001,41.466,819000.0],["2019-10-11",42.3047,43.2365,41.9692,42.4538,626800.0],["2019-10-14",42.1835,42.724,41.9413,42.3652,312200.0],["2019-10-15",42.7333,43.5766,42.0112,43.162,198200.0],["2019-10-16",42.929,43.7723,42.7426,42.943,342000.0],["2019-10-17",43.3297,43.5533,42.5889,42.7659,285400.0],["2019-10-18",42.5283,42.9243,41.8714,42.7613,366200.0],["2019-10-21",43.2365,43.6325,42.3466,42.3792,627600.0],["2019-10-22",42.4212,43.9028,40.6926,41.1352,397400.0],["2019-10-23",40.7066,40.7066,39.43,39.9425,413600.0],["2019-10-24",40.3805,41.9553,40.3013,41.3542,426600.0],["2019-10-25",45.0023,45.0023,42.943,43.4135,789600.0],["2019-10-28",43.7956,44.6342,43.7816,44.2149,373800.0],["2019-10-29",44.2568,44.8532,43.4881,43.5021,425000.0],["2019-10-30",43.0548,43.325,42.5749,42.8125,519800.0],["2019-10-31",42.5889,42.8544,42.109,42.4491,313400.0],["2019-11-01",42.6541,43.6279,42.6401,43.3623,243400.0],["2019-11-04",44.0006,44.131,43.3856,43.5766,286800.0],["2019-11-05",43.8375,44.5038,43.5859,44.1078,315600.0],["2019-11-06",44.0938,44.2568,43.2365,43.3343,357600.0],["2019-11-07",43.9307,44.3081,43.0688,43.4462,214000.0],["2019-11-08",43.3204,43.9028,42.9849,43.8422,240000.0],["2019-11-11",43.4322,44.1171,43.1992,44.0518,151400.0],["2019-11-12",44.1916,45.0955,43.968,44.2895,260800.0],["2019-11-13",43.982,44.6296,43.7164,44.0332,244000.0],["2019-11-14",43.9307,44.0332,42.6774,42.9057,363400.0],["2019-11-15",43.4555,43.5999,42.4957,43.148,306400.0],["2019-11-18",43.0082,43.0082,41.918,41.9506,350000.0],["2019-11-19",42.2162,42.696,41.713,42.3839,362000.0],["2019-11-20",42.1696,42.8312,41.904,42.0298,296400.0],["2019-11-21",42.0624,42.1463,39.7002,41.8294,373400.0],["2019-11-22",42.0158,42.4398,41.6664,42.1509,158600.0],["2019-11-25",42.5004,43.544,42.5004,43.2272,240800.0],["2019-11-26",43.1293,43.9354,42.7659,43.7723,314600.0],["2019-11-27",44.0898,44.3932,43.4082,43.5109,276800.0],["2019-11-29",43.1607,43.2401,42.6472,42.7126,151400.0],["2019-12-02",42.5725,42.7639,41.34,41.382,333000.0],["2019-12-03",40.6677,41.27,39.8694,41.1439,275200.0],["2019-12-04",41.5501,42.5351,41.5501,41.8209,249400.0],["2019-12-05",42.0309,42.5445,41.7835,41.8442,424000.0],["2019-12-06",42.4698,43.4688,42.4698,42.8806,371200.0],["2019-12-09",42.8432,42.9413,42.1756,42.1943,177600.0],["2019-12-10",42.2177,42.7359,42.0449,42.269,195000.0],["2019-12-11",42.3297,43.1,42.3297,42.8199,158400.0],["2019-12-12",42.7732,43.7303,42.4324,43.6603,243200.0],["2019-12-13",43.5435,44.3045,43.3941,43.6416,234200.0],["2019-12-16",44.1551,44.5753,43.8003,43.9824,238000.0],["2019-12-17",44.1364,44.3512,43.805,43.9264,203000.0],["2019-12-18",44.1271,44.1831,43.3661,43.8283,200000.0],["2019-12-19",43.8657,44.1411,43.4922,44.0197,201600.0],["2019-12-20",44.1971,45.4856,44.1364,45.3409,1257600.0],["2019-12-23",45.523,46.0085,44.762,45.9665,501400.0],["2019-12-24",45.9058,45.9058,45.2242,45.6771,82800.0],["2019-12-26",45.6117,46.4474,45.2289,46.1953,198000.0],["2019-12-27",46.2513,46.34,45.4903,46.2093,312000.0],["2019-12-30",46.2093,46.4987,45.7284,46.1719,331600.0],["2019-12-31",46.0646,46.5454,45.9338,46.1766,269800.0],["2020-01-02",46.34,46.6855,46.0926,46.6435,278400.0],["2020-01-03",45.9899,46.8956,45.9618,46.4754,288800.0],["2020-01-06",45.9152,46.4007,45.7984,46.298,466000.0],["2020-01-07",46.4007,47.0169,46.3167,46.4987,148400.0],["2020-01-08",46.4847,47.0683,46.2933,46.8489,165400.0],["2020-01-09",47.2457,47.7359,47.0403,47.6052,184400.0],["2020-01-10",47.6332,48.4268,47.5305,48.4222,632400.0],["2020-01-13",48.5669,49.8227,48.3661,49.2999,513000.0],["2020-01-14",49.2112,49.2112,48.0814,48.2308,426400.0],["2020-01-15",48.4222,48.5295,47.2317,47.4418,324600.0],["2020-01-16",47.8479,48.9871,47.8479,48.7956,322200.0],["2020-01-17",49.2018,49.3979,48.6462,49.1971,289400.0],["2020-01-21",48.9357,49.2018,47.6985,48.1654,473200.0],["2020-01-22",48.5295,48.7957,47.7592,47.9506,339200.0],["2020-01-23",47.9693,48.7723,47.6192,48.7163,419000.0],["2020-01-24",49.1365,49.1365,47.6659,48.0067,257600.0],["2020-01-27",46.6108,46.7508,45.9945,46.3867,284800.0],["2020-01-28",46.5874,47.0823,46.1112,46.9376,292800.0],["2020-01-29",46.8629,47.0076,45.6584,45.7144,317600.0],["2020-01-30",45.2616,46.0599,44.748,45.6397,353800.0],["2020-01-31",47.7126,48.0767,45.2662,45.5977,1279600.0],["2020-02-03",45.5417,47.1196,45.2709,46.8629,767400.0],["2020-02-04",47.7966,48.072,46.8442,47.143,425400.0],["2020-02-05",47.988,48.7863,46.9189,48.6976,428000.0],["2020-02-06",48.7163,49.8367,48.5062,49.2438,712000.0],["2020-02-07",48.4035,49.4212,47.8666,48.2681,747000.0],["2020-02-10",48.002,50.8031,47.8946,50.7238,1021200.0],["2020-02-11",51.1066,52.0823,49.9441,50.0702,520400.0],["2020-02-12",50.509,51.1346,48.5669,51.0599,549600.0],["2020-02-13",50.6677,51.0039,50.1449,50.6771,310200.0],["2020-02-14",50.5977,50.6864,48.9731,49.1224,622000.0],["2020-02-18",48.7863,49.1505,47.5632,47.6192,668600.0],["2020-02-19",48.016,48.3521,47.3764,47.5165,382000.0],["2020-02-20",47.3858,47.7872,46.2186,47.241,333400.0],["2020-02-21",46.9703,46.9703,45.8731,46.1579,351400.0],["2020-02-24",44.0898,45.0888,43.4175,43.5109,560600.0],["2020-02-25",43.875,44.5193,42.8292,42.8526,912200.0],["2020-02-26",43.2821,44.3232,42.6238,42.6892,558600.0],["2020-02-27",42.0108,42.4225,40.3828,41.1033,513000.0],["2020-02-28",39.5781,41.5196,39.3208,40.7243,1535400.0],["2020-03-02",40.9957,43.0026,40.6775,42.9278,667000.0],["2020-03-03",43.274,43.564,41.5103,41.7395,470200.0],["2020-03-04",42.4974,43.2927,42.0483,43.2038,411400.0],["2020-03-05",42.0763,43.2787,42.0763,42.9886,505600.0],["2020-03-06",41.9641,42.881,40.7898,42.2541,641000.0],["2020-03-09",39.7653,40.7197,38.6098,38.7828,532200.0],["2020-03-10",39.929,41.253,39.2413,41.1875,530600.0],["2020-03-11",39.9618,41.7769,39.9197,41.2109,684400.0],["2020-03-12",38.8296,41.6366,37.4261,39.0261,977400.0],["2020-03-13",41.3606,42.1839,38.1138,42.1839,845800.0],["2020-03-16",38.8296,41.0144,37.0191,37.2203,725800.0],["2020-03-17",38.1279,45.7347,37.6226,45.7347,1080600.0],["2020-03-18",44.8038,44.8927,39.8308,40.8834,1032600.0],["2020-03-19",40.8085,42.0997,38.0483,40.6541,774200.0],["2020-03-20",41.0612,42.3383,38.3618,39.1805,1125400.0],["2020-03-23",40.06,41.6085,36.0882,38.3384,759200.0],["2020-03-24",39.7933,43.4985,39.5735,42.9652,657600.0],["2020-03-25",42.895,43.8588,40.7337,41.0471,600800.0],["2020-03-26",41.6647,45.3886,41.2389,45.3371,561000.0],["2020-03-27",44.1161,44.4389,41.1688,41.3512,482800.0],["2020-03-30",42.2401,43.2833,41.3419,41.7816,491000.0],["2020-03-31",41.4775,43.0494,40.3454,41.3231,795800.0],["2020-04-01",39.77,40.3735,37.7162,38.3337,721400.0],["2020-04-02",36.9583,39.4612,36.8414,38.9559,654600.0],["2020-04-03",38.5349,39.3817,37.6413,38.4741,382200.0],["2020-04-06",40.2284,43.0307,39.6062,42.7874,451000.0],["2020-04-07",43.6623,43.8962,41.9781,42.6939,563000.0],["2020-04-08",43.2553,44.4155,42.2214,43.9289,492200.0],["2020-04-09",44.4435,44.6587,42.1278,42.5956,458000.0],["2020-04-13",42.2167,43.4658,41.5851,43.3582,444000.0],["2020-04-14",44.7196,45.1312,44.3406,45.0143,516400.0],["2020-04-15",44.0459,44.2143,42.2869,42.4646,564000.0],["2020-04-16",43.0073,44.2939,42.3804,44.2471,504800.0],["2020-04-17",45.1687,46.2073,44.1629,44.6354,417200.0],["2020-04-20",43.8681,44.757,43.6248,44.1582,294600.0],["2020-04-21",43.171,43.5968,40.6635,41.0799,607400.0],["2020-04-22",42.3991,43.2974,41.8284,42.9184,452600.0],["2020-04-23",43.0401,44.336,42.7126,43.3675,366600.0],["2020-04-24",43.2178,44.5371,42.6144,44.2564,312200.0],["2020-04-27",44.8318,46.1839,44.6166,45.8751,308000.0],["2020-04-28",46.778,47.2505,46.0154,46.0248,293400.0],["2020-04-29",47.2645,50.6376,47.0821,50.4645,671200.0],["2020-04-30",49.8937,49.8937,47.7838,47.8821,377200.0],["2020-05-01",46.4458,46.5301,44.6868,45.0003,484800.0],["2020-05-04",44.6588,45.3886,44.3266,45.164,411800.0],["2020-05-05",46.0061,47.1335,45.6552,45.8985,427800.0],["2020-05-06",46.6751,49.0283,46.2915,47.9195,526200.0],["2020-05-07",48.1487,49.73,47.9522,49.1171,544600.0],["2020-05-08",50.0762,51.3206,47.999,50.2119,664000.0],["2020-05-11",49.3931,50.8668,48.9487,50.0434,516600.0],["2020-05-12",49.7066,51.227,49.1359,49.2107,678200.0],["2020-05-13",49.1218,49.4914,46.8856,47.4985,402200.0],["2020-05-14",46.5067,47.8821,45.7207,47.6762,399000.0],["2020-05-15",46.8622,48.1862,46.2072,47.4517,457000.0],["2020-05-18",48.7101,51.1148,48.7101,50.7218,654000.0],["2020-05-19",50.4224,51.4048,49.7253,49.744,397600.0],["2020-05-20",50.9089,52.1019,50.689,51.7323,513000.0],["2020-05-21",51.7323,51.896,50.1417,50.1744,309600.0],["2020-05-22",50.4317,50.6423,49.3838,50.1885,215200.0],["2020-05-26",51.489,52.7334,51.0212,51.7837,304200.0],["2020-05-27",52.158,52.9206,50.3803,52.7755,437800.0],["2020-05-28",53.1833,53.3473,50.7367,51.0413,485000.0],["2020-05-29",51.1445,51.4538,49.9024,50.7836,541800.0],["2020-06-01",50.5164,52.0303,50.1508,51.2382,350400.0],["2020-06-02",51.3413,52.1287,50.2867,52.0491,348000.0],["2020-06-03",52.8833,55.3956,52.8833,54.1441,368600.0],["2020-06-04",53.9004,54.8753,53.6286,54.1254,298400.0],["2020-06-05",55.5081,57.3922,55.2878,56.0283,551600.0],["2020-06-08",56.2486,56.4595,54.341,55.3393,371800.0],["2020-06-09",54.8941,55.9861,54.3644,55.3909,372000.0],["2020-06-10",55.7237,55.9814,54.4675,54.9409,329600.0],["2020-06-11",53.6942,54.2707,52.0303,52.1615,437400.0],["2020-06-12",53.6895,53.8723,50.9898,52.3162,314800.0],["2020-06-15",51.3788,54.7347,51.1538,54.5332,433200.0],["2020-06-16",56.1314,56.4595,54.1629,55.1097,351600.0],["2020-06-17",55.719,56.5954,55.4706,56.2533,276600.0],["2020-06-18",56.258,56.6704,55.2034,55.4565,332200.0],["2020-06-19",55.9674,56.4923,55.0909,55.5315,867000.0],["2020-06-22",55.269,56.3095,54.6972,56.0283,233400.0],["2020-06-23",56.3377,57.336,56.0705,56.1642,297000.0],["2020-06-24",55.8924,56.5158,54.9597,55.7049,325000.0],["2020-06-25",55.4003,56.9845,54.8378,56.9188,396800.0],["2020-06-26",56.4501,56.6939,54.041,54.5988,1163400.0],["2020-06-29",54.7253,55.2784,53.6145,54.2847,571600.0],["2020-06-30",54.5707,55.869,54.5707,55.3675,448200.0],["2020-07-01",55.2831,55.4612,54.0551,54.2988,500600.0],["2020-07-02",54.9222,55.7237,54.5519,55.1565,258600.0],["2020-07-06",56.0986,57.4953,55.7471,56.6517,411200.0],["2020-07-07",56.3845,57.3266,55.3112,56.2392,362200.0],["2020-07-08",57.1344,57.3079,56.1127,56.6845,283000.0],["2020-07-09",56.8392,58.8077,56.2439,58.0015,704000.0],["2020-07-10",58.1046,58.1046,56.661,57.3828,243600.0],["2020-07-13",58.0484,59.1733,55.7752,55.958,614000.0],["2020-07-14",55.5221,57.0782,54.4675,56.8767,419600.0],["2020-07-15",57.1204,57.5938,56.3095,57.0126,362200.0],["2020-07-16",56.6189,56.8438,56.2533,56.7079,309200.0],["2020-07-17",56.9001,57.5797,56.3095,57.1344,338200.0],["2020-07-20",57.636,58.4843,57.2844,57.9781,375200.0],["2020-07-21",58.8358,58.8358,56.7501,57.0079,241400.0],["2020-07-22",57.1579,57.4344,55.794,55.9768,392000.0],["2020-07-23",56.0096,57.0219,54.9831,55.6487,359800.0],["2020-07-24",54.8753,55.6721,53.9942,55.255,356000.0],["2020-07-27",55.9533,57.4344,55.9533,57.2797,277200.0],["2020-07-28",56.8298,57.1391,55.6112,55.7283,293400.0],["2020-07-29",56.3423,58.0859,55.9346,57.6969,353000.0],["2020-07-30",57.3125,59.192,57.0126,58.8827,519000.0],["2020-07-31",58.3531,59.7076,55.1565,57.1954,979600.0],["2020-08-03",57.575,57.7484,56.5251,56.8673,534000.0],["2020-08-04",57.0266,57.097,55.5034,57.0407,352200.0],["2020-08-05",56.947,56.947,56.0799,56.8439,367200.0],["2020-08-06",56.797,56.797,55.9346,56.3892,243800.0],["2020-08-07",56.3892,56.5486,55.1331,55.8127,259200.0],["2020-08-10",55.9627,56.0189,54.88,55.1284,292400.0],["2020-08-11",55.5362,55.7377,54.5894,54.9503,445400.0],["2020-08-12",55.4659,55.9627,55.0815,55.7377,376600.0],["2020-08-13",55.6955,56.0892,55.0628,55.1659,247000.0],["2020-08-14",55.2596,55.494,54.1113,54.5003,262600.0],["2020-08-17",54.8003,55.7471,54.7488,55.4096,261800.0],["2020-08-18",55.6252,55.6252,54.3129,54.6175,160800.0],["2020-08-19",54.3785,55.0159,53.3192,53.7129,309500.0],["2020-08-20",54.4535,54.4535,53.1786,53.263,233400.0],["2020-08-21",53.2817,53.4223,52.6631,53.0943,254300.0],["2020-08-24",53.563,54.116,52.6349,53.038,235900.0],["2020-08-25",53.2817,54.041,52.4943,53.8629,424600.0],["2020-08-26",54.3597,54.4066,53.4692,53.9285,242500.0],["2020-08-27",54.1629,54.1629,52.0163,52.1194,227800.0],["2020-08-28",52.2415,53.1901,52.0536,53.0868,196900.0],["2020-08-31",53.5188,53.5188,51.9785,52.5702,346900.0],["2020-09-01",52.4575,53.4531,51.8188,53.3686,446100.0],["2020-09-02",53.4343,54.5896,53.115,54.1106,318200.0],["2020-09-03",53.6128,53.6128,51.1895,51.584,440400.0],["2020-09-04",51.4807,52.1193,49.5646,51.1895,262700.0],["2020-09-08",47.4888,49.4049,47.2822,48.1745,561900.0],["2020-09-09",49.1607,50.5038,48.5126,50.3254,594600.0],["2020-09-10",50.4944,51.5558,50.2784,51.011,854600.0],["2020-09-11",51.4619,51.6403,49.6867,49.837,299300.0],["2020-09-14",50.7668,51.0768,50.1,50.7762,228000.0],["2020-09-15",51.3867,51.9973,51.0862,51.6403,318100.0],["2020-09-16",51.8564,52.2508,50.8701,51.1425,413300.0],["2020-09-17",51.058,51.4431,49.9215,50.5226,360900.0],["2020-09-18",51.0956,51.0956,49.5552,50.3066,907300.0],["2020-09-21",49.1043,49.5928,48.0524,49.0856,379400.0],["2020-09-22",49.5082,49.7524,48.5502,49.4613,211800.0],["2020-09-23",49.2828,49.8933,48.2872,48.3811,234600.0],["2020-09-24",48.306,50.3723,48.1839,49.1325,367300.0],["2020-09-25",48.5784,49.9779,48.2308,49.5552,285300.0],["2020-09-28",50.3442,51.1707,49.7149,51.0016,237000.0],["2020-09-29",51.0016,52.4857,50.6917,51.9973,362200.0],["2020-09-30",51.8376,53.2371,51.7061,52.0348,512000.0],["2020-10-01",52.6547,52.8614,51.4713,51.8188,488000.0],["2020-10-02",50.842,51.4149,50.4193,50.5226,261400.0],["2020-10-05",51.0674,52.6923,50.6353,52.6359,315100.0],["2020-10-06",52.6078,53.8758,52.4011,52.9365,366300.0],["2020-10-07",53.5282,53.7255,52.4575,53.1338,343200.0],["2020-10-08",53.7255,55.3692,53.7255,54.8996,270400.0],["2020-10-09",55.6791,57.4074,55.1062,56.8908,390600.0],["2020-10-12",57.7925,58.7317,57.4074,58.1964,364200.0],["2020-10-13",58.4218,58.6754,57.1914,57.7643,297400.0],["2020-10-14",57.8958,58.1588,56.6466,56.9847,252200.0],["2020-10-15",55.9421,56.9565,55.5007,56.872,447400.0],["2020-10-16",57.0223,57.9897,56.5057,56.6748,226500.0],["2020-10-19",57.1913,58.0367,55.8388,55.9046,214600.0],["2020-10-20",56.4024,56.5808,55.7919,56.2521,233800.0],["2020-10-21",56.2521,57.2477,56.1488,56.2803,255300.0],["2020-10-22",56.4493,57.5389,56.0173,57.2195,334500.0],["2020-10-23",57.1913,58.1118,56.6278,57.8864,204700.0],["2020-10-26",57.2289,57.9427,56.7593,57.1256,453500.0],["2020-10-27",57.4919,57.8582,55.6604,55.7825,299900.0],["2020-10-28",54.909,55.1062,51.9503,52.1569,425000.0],["2020-10-29",51.9315,55.3316,51.7437,54.8244,497300.0],["2020-10-30",52.4387,57.0317,52.4387,56.5527,567500.0],["2020-11-02",57.3792,57.4543,54.383,56.1769,461900.0],["2020-11-03",56.8063,57.9052,56.177,57.5671,382100.0],["2020-11-04",57.7737,58.9853,56.9096,58.6754,336800.0],["2020-11-05",59.6428,61.6434,59.4174,61.1832,345100.0],["2020-11-06",61.2959,62.4512,60.3848,62.2633,204400.0],["2020-11-09",65.1563,66.3773,62.5733,62.7705,592700.0],["2020-11-10",61.897,63.2683,60.5069,62.5545,332800.0],["2020-11-11",63.4656,65.1281,62.8081,65.006,430700.0],["2020-11-12",65.006,65.175,62.4606,63.475,348100.0],["2020-11-13",64.4142,65.0623,63.428,64.6678,266500.0],["2020-11-16",65.3817,66.2834,64.4424,66.2834,448500.0],["2020-11-17",64.5739,66.9408,64.5739,66.5745,457800.0],["2020-11-18",66.5933,66.9126,63.8131,63.9352,316800.0],["2020-11-19",63.4092,64.8369,63.4092,64.6397,294400.0],["2020-11-20",64.0667,65.6916,64.0667,64.9778,460900.0],["2020-11-23",66.1988,66.2082,64.5176,65.4662,204200.0],["2020-11-24",66.0298,66.8563,64.8181,65.748,306100.0],["2020-11-25",66.1237,66.2928,64.9214,65.4099,406700.0],["2020-11-27",65.4381,66.9621,65.1088,66.8868,91900.0],["2020-11-30",66.7269,67.4983,65.9837,67.1596,387500.0],["2020-12-01",68.1004,69.0787,67.1314,68.7213,697300.0],["2020-12-02",68.3638,69.8878,67.8934,69.662,344600.0],["2020-12-03",70.1324,70.2735,68.9847,69.0693,155300.0],["2020-12-04",69.361,71.7881,69.154,70.9226,230700.0],["2020-12-07",71.2895,71.5999,69.9348,70.979,210700.0],["2020-12-08",71.1672,73.0487,71.0637,72.7664,191300.0],["2020-12-09",72.7382,72.7382,68.5425,69.0317,579000.0],["2020-12-10",69.3327,69.3327,67.7335,67.9122,422100.0],["2020-12-11",67.5077,68.6742,67.3101,68.4484,235500.0],["2020-12-14",68.5143,70.9979,68.5143,70.3111,335300.0],["2020-12-15",71.5623,73.0017,70.8003,72.9076,303800.0],["2020-12-16",73.0299,73.7072,71.948,73.5285,361300.0],["2020-12-17",74.1493,74.695,72.6253,73.2839,279600.0],["2020-12-18",73.6507,74.4786,72.3243,72.6065,766200.0],["2020-12-21",71.3459,72.7947,70.725,72.71,267000.0],["2020-12-22",73.2368,74.6856,72.3431,74.4598,209300.0],["2020-12-23",74.8831,76.0402,74.2716,74.8455,296300.0],["2020-12-24",75.4852,75.4852,73.9706,74.8267,66600.0],["2020-12-28",76.0873,77.1409,75.6827,76.5106,314100.0],["2020-12-29",77.1691,77.1691,73.8013,74.441,222200.0],["2020-12-30",74.7326,76.7834,74.7326,76.219,175900.0],["2020-12-31",76.6988,77.1503,75.7768,77.0092,159000.0],["2021-01-04",77.6301,79.5868,75.5699,77.4043,551400.0],["2021-01-05",76.8963,79.0412,76.8963,77.9687,381600.0],["2021-01-06",78.1475,81.854,77.4231,80.2548,483500.0],["2021-01-07",81.2802,86.172,81.2331,85.918,476300.0],["2021-01-08",87.4138,88.2887,85.1654,87.2163,459400.0],["2021-01-11",86.1438,88.3545,86.1438,88.2417,275200.0],["2021-01-12",88.9284,91.3367,88.5145,91.0263,347100.0],["2021-01-13",91.3743,91.5343,88.6932,89.2106,514000.0],["2021-01-14",90.2737,93.1806,89.8692,90.5371,288600.0],["2021-01-15",90.1514,90.1514,86.3602,86.5671,406300.0],["2021-01-19",88.2793,89.2953,84.394,87.5926,754600.0],["2021-01-20",88.4204,89.1824,85.6076,86.7741,381500.0],["2021-01-21",88.2417,88.2417,86.8588,87.5455,276400.0],["2021-01-22",86.2285,89.0601,86.1438,88.7779,265500.0],["2021-01-25",89.0601,90.0573,85.1184,87.4326,199400.0],["2021-01-26",87.2069,88.8908,84.9491,85.1372,372900.0],["2021-01-27",82.8606,83.839,78.251,79.0977,544700.0],["2021-01-28",80.7533,80.8851,78.4297,79.1917,417300.0],["2021-01-29",79.1635,80.6499,75.7392,75.7768,613100.0],["2021-02-01",77.6583,79.9725,76.4918,79.5586,449000.0],["2021-02-02",81.4683,84.1401,79.6809,83.632,933900.0],["2021-02-03",81.1202,83.6696,75.5134,77.9029,1025000.0],["2021-02-04",77.3008,81.2331,77.1503,81.2237,543300.0],["2021-02-05",82.522,82.7854,77.9782,81.0826,420400.0],["2021-02-08",78.7778,82.5314,78.7778,82.3808,374300.0],["2021-02-09",81.9951,84.3282,81.4871,84.1024,388800.0],["2021-02-10",85.2689,85.6076,82.9076,83.4251,284700.0],["2021-02-11",84.4881,87.188,84.0365,86.6424,502800.0],["2021-02-12",86.6424,88.11,86.0874,87.0657,293900.0],["2021-02-16",87.4326,88.7967,85.6264,85.8334,432700.0],["2021-02-17",84.3188,87.3103,83.3122,86.9717,406800.0],["2021-02-18",86.2849,86.5295,83.7731,85.9745,341200.0],["2021-02-19",87.0657,90.2737,87.0657,89.5493,566200.0],["2021-02-22",88.0347,89.6904,86.2755,87.2633,397000.0],["2021-02-23",86.0403,86.9999,83.1993,86.3225,558000.0],["2021-02-24",85.5888,88.4298,84.4316,87.2915,478600.0],["2021-02-25",86.519,87.0277,80.3202,80.4804,386700.0],["2021-02-26",80.5275,84.1827,79.642,83.2501,382500.0],["2021-03-01",85.1153,86.0762,83.5327,86.0574,334500.0],["2021-03-02",86.227,86.227,82.2421,82.2892,470700.0],["2021-03-03",83.3537,83.3537,80.9326,81.6015,329900.0],["2021-03-04",81.5167,82.2326,77.0607,78.1441,442900.0],["2021-03-05",80.3108,80.4992,75.7795,78.3042,848500.0],["2021-03-08",77.7673,78.0876,72.9251,73.3113,405000.0],["2021-03-09",75.6665,78.1064,75.365,76.9665,522200.0],["2021-03-10",78.3702,78.86,75.9208,76.1375,387200.0],["2021-03-11",78.747,79.6325,78.21,79.4536,327700.0],["2021-03-12",77.8991,78.6622,76.5143,77.7484,489700.0],["2021-03-15",77.56,78.5115,76.6556,78.4832,273100.0],["2021-03-16",79.5383,80.0753,78.2665,78.681,338500.0],["2021-03-17",78.0781,80.0753,76.6556,79.8115,260800.0],["2021-03-18",78.5492,78.8506,75.3933,75.6476,287700.0],["2021-03-19",75.4121,77.8144,74.894,77.5412,1005600.0],["2021-03-22",79.0014,79.2557,76.7216,77.9368,236700.0],["2021-03-23",77.626,77.7013,74.8375,75.3556,340500.0],["2021-03-24",76.6745,77.8803,74.1969,74.2816,500500.0],["2021-03-25",73.349,74.9599,71.4084,74.1686,285900.0],["2021-03-26",74.2816,78.3608,74.0179,78.3042,303900.0],["2021-03-29",77.5224,78.3608,74.2628,74.5831,249000.0],["2021-03-30",74.1215,75.0259,72.7838,74.5454,205600.0],["2021-03-31",75.6382,77.4846,74.8092,76.7592,324400.0],["2021-04-01",78.1253,80.5652,77.7578,80.4521,237200.0],["2021-04-05",81.658,81.658,78.8883,79.8869,366300.0],["2021-04-06",79.5572,80.5463,78.3796,79.4536,235200.0],["2021-04-07",79.6608,80.0188,76.3542,76.6462,388500.0],["2021-04-08",77.7296,78.2948,76.3353,76.9854,323400.0],["2021-04-09",76.2317,76.7875,75.0541,76.3636,303900.0],["2021-04-12",75.657,76.6085,74.9505,76.1281,204400.0],["2021-04-13",76.844,77.2491,75.0824,76.1846,235500.0],["2021-04-14",75.7324,77.447,75.6947,76.1846,204300.0],["2021-04-15",77.3904,78.1912,76.5614,77.7673,165100.0],["2021-04-16",78.1535,78.276,77.2209,77.918,323300.0],["2021-04-19",77.0513,77.4752,75.1578,75.7418,336400.0],["2021-04-20",75.0541,75.5157,72.6519,73.7541,331600.0],["2021-04-21",73.528,77.3339,71.983,77.268,380900.0],["2021-04-22",77.5977,78.5397,76.4484,77.1643,254000.0],["2021-04-23",78.2571,80.8007,78.2571,80.4616,291800.0],["2021-04-26",81.0079,82.9674,79.2746,79.6137,681900.0],["2021-04-27",80.3108,80.3108,77.9274,78.5586,273700.0],["2021-04-28",77.9274,79.0108,76.8723,78.9166,243800.0],["2021-04-29",78.0122,80.1318,77.1738,79.2275,359200.0],["2021-04-30",76.7687,81.9029,76.5426,78.0122,607000.0],["2021-05-03",79.2369,79.4818,75.8172,75.8737,421900.0],["2021-05-04",75.0541,76.3071,72.8215,73.6787,503300.0],["2021-05-05",74.6867,76.2411,73.4903,75.9397,343000.0],["2021-05-06",75.4404,76.9665,74.47,76.1563,631400.0],["2021-05-07",77.2397,77.8144,76.1563,77.7013,212800.0],["2021-05-10",76.9383,77.0042,73.4055,73.528,424600.0],["2021-05-11",70.551,73.1229,70.1931,72.6142,284000.0],["2021-05-12",71.512,72.4446,69.1097,69.3829,321600.0],["2021-05-13",70.4098,71.7381,69.1191,70.3532,484500.0],["2021-05-14",71.4743,73.283,70.7112,72.5671,240200.0],["2021-05-17",71.5308,72.1902,70.0989,71.7286,488500.0],["2021-05-18",72.4069,73.2171,70.4192,70.438,328300.0],["2021-05-19",68.8082,72.8309,68.8082,72.4823,288800.0],["2021-05-20",73.0004,74.7056,71.9265,74.5077,281600.0],["2021-05-21",75.186,75.186,73.5374,73.6976,356100.0],["2021-05-24",74.9505,75.8078,74.3664,75.3556,224900.0],["2021-05-25",75.9114,76.9194,75.6665,75.9397,260100.0],["2021-05-26",76.3165,77.7767,76.1469,77.3716,268900.0],["2021-05-27",77.0319,78.2774,76.4375,77.1357,433100.0],["2021-05-28",77.1074,78.0981,76.7205,77.5509,191700.0],["2021-06-01",77.7679,78.0793,74.8051,75.7109,534000.0],["2021-06-02",75.7676,76.6923,75.5789,76.3431,202400.0],["2021-06-03",75.3901,75.5883,74.4277,74.8429,167100.0],["2021-06-04",75.4845,76.9659,75.4845,76.6168,131900.0],["2021-06-07",76.0506,76.4941,75.6732,75.7959,180600.0],["2021-06-08",76.4941,76.5413,74.456,75.9374,167800.0],["2021-06-09",76.4092,76.5507,74.824,75.0033,189100.0],["2021-06-10",75.2203,75.7392,74.5598,75.5694,203000.0],["2021-06-11",75.6543,76.2299,75.0693,76.1638,199000.0],["2021-06-14",76.4186,79.3719,76.1638,79.2965,352600.0],["2021-06-15",79.0983,80.1079,77.4848,77.9566,211100.0],["2021-06-16",78.3246,79.0794,77.1546,77.5603,190200.0],["2021-06-17",77.1074,79.0417,77.098,77.8717,134900.0],["2021-06-18",76.7111,77.3055,74.1729,74.3711,462400.0],["2021-06-21",75.1165,75.4562,73.6068,74.5409,236800.0],["2021-06-22",74.4654,74.4654,72.9652,74.0974,290600.0],["2021-06-23",74.022,75.2675,73.9182,74.7108,314100.0],["2021-06-24",75.5222,77.23,75.5222,76.6733,133000.0],["2021-06-25",76.8149,77.4848,75.9751,76.1167,454500.0],["2021-06-28",76.3714,77.4565,76.2299,77.0413,196900.0],["2021-06-29",76.6922,78.4472,76.2959,78.3435,189400.0],["2021-06-30",77.8339,78.1642,76.7771,77.4282,223500.0],["2021-07-01",77.4376,78.4567,77.2772,77.8811,260300.0],["2021-07-02",77.1923,79.1643,77.1923,78.8152,400800.0],["2021-07-06",78.9662,78.9662,76.0317,78.5793,382500.0],["2021-07-07",79.2398,79.7777,77.3527,77.9283,346500.0],["2021-07-08",76.0789,77.4471,74.2862,76.5224,265300.0],["2021-07-09",77.0697,78.7964,76.7583,77.7773,172700.0],["2021-07-12",78.1548,78.1548,76.7772,77.8339,208300.0],["2021-07-13",77.3716,77.7679,76.3714,77.3055,126300.0],["2021-07-14",78.4472,78.9945,77.3244,77.3527,247400.0],["2021-07-15",76.3714,76.7677,74.5976,75.4373,295600.0],["2021-07-16",76.0695,76.5129,73.7955,73.8521,268800.0],["2021-07-19",72.4934,74.607,72.0028,73.8144,279900.0],["2021-07-20",73.3992,76.362,73.3992,75.4656,295100.0],["2021-07-21",75.6732,79.9381,75.56,79.7305,377900.0],["2021-07-22",78.9851,79.004,77.0319,77.6547,222900.0],["2021-07-23",78.0887,79.8815,77.6169,79.6739,224600.0],["2021-07-26",79.4663,79.8815,79.1266,79.6644,217300.0],["2021-07-27",79.2587,79.3153,74.6636,76.5507,229000.0],["2021-07-28",77.0979,78.3151,76.8149,77.815,416000.0],["2021-07-29",78.3812,80.5702,77.6641,80.2117,506700.0],["2021-07-30",84.92,91.9307,83.5047,91.5155,1273700.0],["2021-08-02",92.7044,94.3367,90.6003,90.9777,559600.0],["2021-08-03",91.2985,92.6478,90.1379,91.7419,460700.0],["2021-08-04",91.8835,94.2612,91.8835,93.5724,262100.0],["2021-08-05",94.1197,94.2896,92.2138,93.7329,267200.0],["2021-08-06",93.4592,94.3273,93.2988,93.9971,174200.0],["2021-08-09",94.2046,94.3084,92.9591,93.2894,164700.0],["2021-08-10",93.6196,93.7517,92.1382,93.5064,152800.0],["2021-08-11",91.006,93.7989,91.006,93.2233,177200.0],["2021-08-12",93.0063,93.195,91.2607,92.2987,190000.0],["2021-08-13",92.4779,92.9403,91.8646,92.9403,142800.0],["2021-08-16",92.9497,93.6951,91.9495,93.0535,210600.0],["2021-08-17",92.4968,92.4968,89.902,91.3362,238200.0],["2021-08-18",90.5814,93.714,90.5814,92.5534,278400.0],["2021-08-19",92.5534,93.7989,91.4306,93.1667,580700.0],["2021-08-20",93.1762,96.5446,92.978,94.3556,358800.0],["2021-08-23",95.7049,97.7335,95.6294,96.0257,334300.0],["2021-08-24",96.3276,98.1676,96.1389,97.8656,591300.0],["2021-08-25",98.5922,99.9887,98.0449,98.6111,342200.0],["2021-08-26",98.9224,101.5266,98.328,99.3659,306700.0],["2021-08-27",99.347,102.3381,99.347,102.3286,405000.0],["2021-08-30",103.4906,104.492,102.0641,103.689,301800.0],["2021-08-31",103.9063,104.0574,101.0061,102.631,557100.0],["2021-09-01",102.8482,103.7551,100.7794,102.357,323800.0],["2021-09-02",103.1033,104.5392,101.9602,104.0669,279500.0],["2021-09-03",103.519,104.2936,102.8104,103.7551,217700.0],["2021-09-07",103.9157,104.5203,102.5648,102.9711,268600.0],["2021-09-08",102.2909,102.4609,99.8725,101.7052,246000.0],["2021-09-09",101.5162,103.0088,101.195,101.6107,282600.0],["2021-09-10",102.7065,104.1708,101.4217,101.5634,231100.0],["2021-09-13",102.2436,103.2734,100.9022,103.2545,251200.0],["2021-09-14",103.6985,103.7079,101.7996,102.3664,258800.0],["2021-09-15",102.5648,103.4717,101.0722,103.4717,241100.0],["2021-09-16",102.9049,103.8685,102.1397,103.2639,267300.0],["2021-09-17",102.9616,103.4906,100.137,101.2612,1168900.0],["2021-09-20",98.9372,101.1667,97.6619,99.7969,285300.0],["2021-09-21",100.3637,100.6188,98.087,99.4851,221800.0],["2021-09-22",100.3354,100.7416,99.5702,100.3354,399700.0],["2021-09-23",100.8927,101.8846,99.6646,100.6471,258500.0],["2021-09-24",99.7497,101.6768,99.4379,100.392,246500.0],["2021-09-27",99.3907,101.1856,98.3893,100.307,181400.0],["2021-09-28",98.7861,98.7861,95.9142,96.2638,232700.0],["2021-09-29",96.6511,97.0667,93.9587,94.3271,235100.0],["2021-09-30",95.4702,96.6794,93.2785,93.5147,332300.0],["2021-10-01",94.1665,95.4135,92.211,94.8939,309200.0],["2021-10-04",94.1193,94.1193,91.2475,91.9182,331000.0],["2021-10-05",92.6173,94.3366,92.3055,93.4013,317400.0],["2021-10-06",92.2299,94.1288,92.1544,93.4202,222000.0],["2021-10-07",94.6672,96.4149,94.1666,94.5728,286500.0],["2021-10-08",94.6011,94.6011,93.0329,94.0437,170300.0],["2021-10-11",93.5241,95.0168,92.6172,92.8723,137500.0],["2021-10-12",93.6753,94.0437,92.4567,92.9762,180600.0],["2021-10-13",93.5242,94.8373,92.2111,92.5228,184900.0],["2021-10-14",94.2232,96.1221,92.2961,93.6753,213000.0],["2021-10-15",95.1585,95.7914,92.8156,92.9006,238400.0],["2021-10-18",92.0693,93.1935,91.5592,92.6551,193200.0],["2021-10-19",92.9668,93.4013,91.1435,93.3163,269600.0],["2021-10-20",93.288,94.1004,92.7495,93.9871,194800.0],["2021-10-21",93.7603,96.7361,93.5808,96.5377,377200.0],["2021-10-22",96.1693,97.3029,95.7631,96.3582,236800.0],["2021-10-25",96.8306,98.1626,96.1504,97.3501,196700.0],["2021-10-26",98.1531,98.1531,95.3474,95.5552,221900.0],["2021-10-27",95.0262,97.728,93.5997,93.6753,263000.0],["2021-10-28",95.0923,101.195,95.0923,101.0722,464300.0],["2021-10-29",97.2084,100.0992,94.9223,97.5013,560200.0],["2021-11-01",98.0492,99.778,97.5863,98.5121,293300.0],["2021-11-02",98.6727,99.3623,95.6497,96.6227,243900.0],["2021-11-03",97.0006,98.2004,96.2921,97.1045,235300.0],["2021-11-04",97.5391,98.6632,96.1693,96.5471,290700.0],["2021-11-05",97.1518,98.5121,95.6875,95.8576,292800.0],["2021-11-08",96.9723,99.4568,96.3771,96.6889,320700.0],["2021-11-09",96.7266,98.5499,94.4499,95.7631,290500.0],["2021-11-10",94.4594,95.2246,91.956,92.7495,285800.0],["2021-11-11",94.1004,95.9992,93.7131,95.8859,251300.0],["2021-11-12",96.585,98.1815,95.6308,97.8603,250400.0],["2021-11-15",99.6363,100.052,97.5107,99.948,320400.0],["2021-11-16",100.7983,103.0844,98.5499,102.8766,440100.0],["2021-11-17",103.8307,103.8307,99.9103,100.5054,399500.0],["2021-11-18",101.6201,102.9616,100.6282,101.6863,440000.0],["2021-11-19",101.9224,102.6215,100.7605,100.8738,296100.0],["2021-11-22",101.2045,104.3219,98.7294,99.5135,304100.0],["2021-11-23",99.6552,101.0155,97.5769,99.5891,275800.0],["2021-11-24",98.4743,99.7213,97.1234,99.164,204600.0],["2021-11-26",96.8306,99.1639,95.3096,96.7172,294100.0],["2021-11-29",98.581,99.4892,96.9348,98.1269,264000.0],["2021-11-30",97.5119,99.0824,93.8979,94.6358,484100.0],["2021-12-01",96.878,98.5431,94.0398,94.0398,432200.0],["2021-12-02",93.2924,94.8156,92.2328,93.7938,416300.0],["2021-12-03",94.6548,95.4873,90.2744,92.4315,681800.0],["2021-12-06",87.8714,87.9282,82.9329,85.2319,1109000.0],["2021-12-07",87.1429,90.7948,87.02,90.7759,636800.0],["2021-12-08",89.8866,90.2272,85.9698,88.5337,926000.0],["2021-12-09",87.6727,89.5743,84.6737,84.7115,709900.0],["2021-12-10",86.8213,87.2091,81.9395,83.0843,597500.0],["2021-12-13",83.4249,84.125,80.8894,81.5895,596500.0],["2021-12-14",80.7948,83.1316,80.3406,82.4977,644900.0],["2021-12-15",83.0937,85.071,80.3217,84.948,780500.0],["2021-12-16",85.1562,85.7901,80.8421,81.703,689100.0],["2021-12-17",81.4381,84.3804,80.142,82.6585,11130900.0],["2021-12-20",81.9679,82.4031,80.2366,81.3435,805500.0],["2021-12-21",82.5923,82.9518,80.6339,82.7248,527000.0],["2021-12-22",82.8667,84.3047,82.6018,83.9073,337700.0],["2021-12-23",84.2952,85.8468,84.0492,84.5507,252800.0],["2021-12-27",84.6548,89.1297,84.6548,89.0162,486100.0],["2021-12-28",89.0067,89.2905,86.5753,86.8591,437500.0],["2021-12-29",87.6254,89.1202,86.7361,88.1079,311700.0],["2021-12-30",87.72,89.2716,87.5308,87.6916,234500.0],["2021-12-31",88.1268,88.4863,87.5403,87.8809,173600.0],["2022-01-03",87.9849,89.3284,87.0767,87.5497,321100.0],["2022-01-04",89.4797,89.4797,84.9386,86.5942,404300.0],["2022-01-05",84.7588,86.3671,81.9206,81.9584,412400.0],["2022-01-06",81.7597,83.879,80.984,83.018,330000.0],["2022-01-07",82.6585,84.2574,80.4069,80.5204,371600.0],["2022-01-10",79.3189,80.5582,77.597,80.4636,449400.0],["2022-01-11",80.4637,81.9774,79.4987,81.0218,368700.0],["2022-01-12",81.3813,82.545,79.6122,79.8676,471200.0],["2022-01-13",81.8733,81.9584,78.6472,78.9121,728300.0],["2022-01-14",78.0985,80.6907,77.5781,80.4163,347100.0],["2022-01-18",78.6377,79.6973,77.3132,78.2309,502800.0],["2022-01-19",78.458,79.5365,75.7995,76.1779,417700.0],["2022-01-20",76.7834,78.3728,74.106,74.1344,460400.0],["2022-01-21",73.7465,76.4617,73.6992,73.9452,592000.0],["2022-01-24",72.8477,75.79,71.3908,75.6292,661800.0],["2022-01-25",73.5573,74.8629,71.9774,72.9613,582300.0],["2022-01-26",74.7399,77.4457,73.6614,74.844,511500.0],["2022-01-27",75.7806,76.4239,70.9745,71.3056,383200.0],["2022-01-28",70.388,71.4949,68.5904,71.3624,699900.0],["2022-01-31",72.1477,76.4618,71.7219,76.3577,768700.0],["2022-02-01",76.5942,76.8686,74.4182,75.6387,456800.0],["2022-02-02",76.4523,77.6727,75.3643,76.6983,355500.0],["2022-02-03",75.4873,76.4523,74.4182,74.8629,678900.0],["2022-02-04",79.0824,79.0824,74.1249,78.6283,887300.0],["2022-02-07",79.4797,80.5299,78.5526,79.2905,528300.0],["2022-02-08",78.3728,82.1193,78.3728,81.8449,592700.0],["2022-02-09",83.1127,84.8629,81.9301,84.5885,391000.0],["2022-02-10",82.299,84.7115,81.7409,82.1855,469100.0],["2022-02-11",82.8194,84.2385,79.5554,79.9622,550400.0],["2022-02-14",80.1609,82.7721,79.2432,80.3123,655800.0],["2022-02-15",81.6179,85.8563,81.4286,85.7238,574500.0],["2022-02-16",84.4372,87.9471,83.8601,87.8714,633500.0],["2022-02-17",86.3199,89.0635,86.3199,86.6321,610500.0],["2022-02-18",87.1051,87.3889,84.7967,84.8061,458200.0],["2022-02-22",83.6046,85.7238,82.2139,83.018,480400.0],["2022-02-23",84.3898,84.7683,81.5895,81.826,346500.0],["2022-02-24",79.0067,85.5251,79.0067,85.3643,405000.0],["2022-02-25",85.1273,88.1798,83.4873,84.9093,772200.0],["2022-02-28",85.7814,86.0563,84.0087,85.3169,451400.0],["2022-03-01",85.0515,86.9853,81.2786,82.2171,646600.0],["2022-03-02",83.0987,85.8762,82.8332,85.3738,375500.0],["2022-03-03",86.0089,86.0089,83.0797,83.7623,256900.0],["2022-03-04",82.947,83.7054,80.7477,81.8094,352000.0],["2022-03-07",82.8712,82.8712,79.9988,80.2738,539500.0],["2022-03-08",79.9988,84.3595,79.2499,82.3972,586500.0],["2022-03-09",84.132,85.3264,83.2029,84.7386,343500.0],["2022-03-10",82.5109,84.9851,81.7146,83.1271,407100.0],["2022-03-11",84.4353,85.4875,82.0654,82.6247,312000.0],["2022-03-14",82.0843,83.0797,78.7665,79.667,438400.0],["2022-03-15",80.1695,83.4968,79.2973,83.421,343200.0],["2022-03-16",84.35,86.7389,83.7243,86.6441,505200.0],["2022-03-17",85.8952,88.7959,85.5065,88.5589,556800.0],["2022-03-18",88.6917,92.038,87.5636,91.9621,1443500.0],["2022-03-21",92.5499,92.8248,89.213,90.1326,463200.0],["2022-03-22",90.0662,92.0569,89.2699,90.9289,404200.0],["2022-03-23",89.8292,91.9053,89.1183,89.5259,297400.0],["2022-03-24",90.0757,92.3887,89.5828,92.3698,314400.0],["2022-03-25",93.2229,93.2229,90.1231,91.3081,349500.0],["2022-03-28",90.3601,91.5735,88.9192,91.3934,251400.0],["2022-03-29",92.9481,93.7728,91.9148,92.9954,372200.0],["2022-03-30",92.7205,92.7205,89.0614,89.5638,338700.0],["2022-03-31",89.5638,90.1989,87.7342,87.8575,370000.0],["2022-04-01",88.0471,89.3932,85.4686,87.137,392100.0],["2022-04-04",86.3881,87.9523,85.2221,86.2838,434900.0],["2022-04-05",85.7151,86.0184,80.596,80.8425,375000.0],["2022-04-06",79.1646,80.378,77.9228,78.0176,556500.0],["2022-04-07",77.8659,80.2927,77.5152,78.264,349500.0],["2022-04-08",77.7142,78.302,76.7568,76.9843,386800.0],["2022-04-11",76.0363,77.3445,74.9272,75.0505,392100.0],["2022-04-12",76.8421,78.9561,75.8752,76.5956,487300.0],["2022-04-13",76.6904,79.0793,76.0363,78.1598,249400.0],["2022-04-14",78.7191,78.7191,76.3492,77.3445,499900.0],["2022-04-18",76.7189,79.3921,76.7189,78.6432,278000.0],["2022-04-19",77.8374,80.8141,77.8374,80.4633,283000.0],["2022-04-20",80.6245,82.5868,80.3117,80.5581,232900.0],["2022-04-21",81.6673,82.3688,78.4916,78.9371,291800.0],["2022-04-22",78.2925,79.1741,77.0886,77.3066,256600.0],["2022-04-25",76.9748,78.6527,76.4724,78.52,339900.0],["2022-04-26",77.5436,77.5436,74.5765,74.6618,562100.0],["2022-04-27",74.6618,76.3397,73.8371,75.4391,412800.0],["2022-04-28",77.0412,81.07,76.3302,80.2927,589400.0],["2022-04-29",80.4633,80.5392,75.5149,75.8372,670800.0],["2022-05-02",75.9984,78.7096,75.9889,78.6432,448500.0],["2022-05-03",78.6148,80.378,78.1787,79.2594,365900.0],["2022-05-04",80.0273,83.5347,79.1551,83.3925,479000.0],["2022-05-05",81.6578,81.6767,77.5531,78.8518,454900.0],["2022-05-06",78.0934,79.5723,75.6571,79.0698,576100.0],["2022-05-09",77.6005,78.5105,75.951,76.5956,480900.0],["2022-05-10",78.5105,79.5438,75.8752,76.5482,455300.0],["2022-05-11",75.9321,78.0839,74.0456,74.2352,443900.0],["2022-05-12",73.5527,76.9369,73.4199,76.0648,542200.0],["2022-05-13",77.5436,80.4633,77.0886,79.7523,419700.0],["2022-05-16",78.3209,79.9609,78.2356,78.539,331700.0],["2022-05-17",80.5581,82.1886,80.4159,81.6672,299200.0],["2022-05-18",80.1126,82.018,77.3445,77.9133,412500.0],["2022-05-19",77.4962,79.8946,77.4962,78.1503,436200.0],["2022-05-20",79.9988,79.9988,75.9036,78.8802,452300.0],["2022-05-23",78.8707,79.9704,77.3824,78.1313,338200.0],["2022-05-24",77.0791,77.2497,75.1547,76.1406,340600.0],["2022-05-25",75.4391,76.5293,73.4958,74.8988,514800.0],["2022-05-26",74.7755,77.8943,74.7755,77.3824,377500.0],["2022-05-27",78.4845,80.8406,78.4845,80.6886,353600.0],["2022-05-31",80.6411,80.8787,78.5225,80.1661,489600.0],["2022-06-01",81.0117,81.1922,78.4845,79.6531,339200.0],["2022-06-02",79.1971,82.1898,78.9311,82.1043,222300.0],["2022-06-03",80.3751,80.8787,78.779,79.2826,253100.0],["2022-06-06",80.1376,80.7742,77.7055,78.6935,303300.0],["2022-06-07",77.658,79.6151,77.2874,79.3776,258800.0],["2022-06-08",79.254,79.254,77.3444,77.6674,234200.0],["2022-06-09",76.8694,78.456,75.8148,75.8243,250500.0],["2022-06-10",74.3043,75.3398,73.8102,74.3423,317800.0],["2022-06-13",71.8436,72.7841,68.9934,69.6204,422500.0],["2022-06-14",70.77,72.5941,69.1454,72.4706,404100.0],["2022-06-15",73.1547,75.9763,72.4041,74.2187,639900.0],["2022-06-16",72.0906,72.6511,67.8628,68.6989,948500.0],["2022-06-17",69.8675,70.4185,68.3189,69.3734,686900.0],["2022-06-21",71.2735,72.4516,70.3045,71.4256,385000.0],["2022-06-22",69.915,71.226,69.3449,69.6109,291300.0],["2022-06-23",70.219,70.219,68.6989,69.953,269400.0],["2022-06-24",70.96,72.6891,69.972,72.2141,839200.0],["2022-06-27",73.1452,74.4658,71.7011,73.6392,265300.0],["2022-06-28",73.7532,74.5037,72.0906,72.2046,274800.0],["2022-06-29",71.9386,71.9386,70.1335,71.6441,248800.0],["2022-06-30",70.295,72.7937,69.953,71.2641,297100.0],["2022-07-01",70.2095,71.169,66.2097,66.6183,614600.0],["2022-07-05",65.2027,66.6658,63.9011,66.6373,504400.0],["2022-07-06",67.0363,68.5564,66.0862,67.4923,351500.0],["2022-07-07",68.9744,70.903,68.9744,70.618,319400.0],["2022-07-08",69.5919,71.6536,68.3284,71.169,332000.0],["2022-07-11",70.1335,70.4945,68.9649,69.0979,337800.0],["2022-07-12",69.8675,70.4185,68.4614,69.0504,364600.0],["2022-07-13",67.7963,69.4969,67.4828,68.9174,252600.0],["2022-07-14",68.6894,70.352,67.0458,70.2,393500.0],["2022-07-15",71.8721,72.8221,70.865,72.6701,351500.0],["2022-07-18",73.7627,73.7627,71.5301,71.8816,355700.0],["2022-07-19",73.0027,74.6653,72.4611,74.2568,500300.0],["2022-07-20",73.8577,76.5939,73.6487,76.1379,336200.0],["2022-07-21",76.8029,78.0665,75.8528,78.0475,246000.0],["2022-07-22",78.266,78.266,74.6843,75.5868,328200.0],["2022-07-25",75.1118,75.5963,73.9622,75.5203,259600.0],["2022-07-26",75.3113,75.6533,74.5228,74.9978,349600.0],["2022-07-27",75.8528,79.0165,75.5773,78.589,372600.0],["2022-07-28",79.2541,79.4536,77.0214,79.3681,312400.0],["2022-07-29",78.7315,81.0402,78.228,80.7647,416300.0],["2022-08-01",79.8431,80.0426,78.2945,78.836,384100.0],["2022-08-02",78.0475,80.2611,78.0475,78.7315,344100.0],["2022-08-03",78.266,80.2706,78.266,79.8716,340000.0],["2022-08-04",80.3181,81.4867,78.76,80.9167,458600.0],["2022-08-05",78.893,80.3941,76.9644,78.2375,601700.0],["2022-08-08",77.4679,78.3705,75.6153,77.2969,696000.0],["2022-08-09",75.9668,76.3374,72.1476,73.1547,578600.0],["2022-08-10",75.3588,77.0404,73.9242,76.8599,381500.0],["2022-08-11",77.4109,78.57,76.1094,76.1379,228700.0],["2022-08-12",76.9834,78.4085,76.8789,78.1045,218000.0],["2022-08-15",77.962,78.7885,77.3539,78.171,264700.0],["2022-08-16",77.5249,78.0855,76.5939,77.3254,228100.0],["2022-08-17",75.9574,76.2329,74.6748,75.9574,294800.0],["2022-08-18",75.6153,79.7291,75.6153,79.1305,461100.0],["2022-08-19",78.399,78.513,75.5488,75.6153,493500.0],["2022-08-22",74.3518,74.9598,73.2307,73.8482,322900.0],["2022-08-23",74.5798,75.1498,73.3257,74.1332,378100.0],["2022-08-24",73.7627,74.1522,72.7937,73.7627,289500.0],["2022-08-25",74.0192,76.7079,74.0192,76.2234,296500.0],["2022-08-26",76.4894,76.4894,72.5561,72.5656,308000.0],["2022-08-29",71.8531,72.4706,70.2095,70.428,398600.0],["2022-08-30",71.0756,72.7804,69.1137,69.6852,606500.0],["2022-08-31",69.8566,69.8566,67.5614,68.1233,641700.0],["2022-09-01",66.3042,66.8947,62.5614,65.3709,871400.0],["2022-09-02",66.5804,67.828,65.0471,65.7233,662600.0],["2022-09-06",66.1994,66.609,65.0947,66.0185,633000.0],["2022-09-07",66.3518,66.9709,65.1137,66.1137,353900.0],["2022-09-08",65.609,66.9233,65.2661,65.9804,571500.0],["2022-09-09",67.2566,68.028,66.5614,66.8566,528400.0],["2022-09-12",66.8566,67.4756,66.0471,66.6661,783000.0],["2022-09-13",64.5899,64.7804,63.4566,63.7804,716900.0],["2022-09-14",64.1614,64.8471,63.3804,64.5518,463400.0],["2022-09-15",64.1804,65.1614,63.609,64.3804,496600.0],["2022-09-16",64.5614,65.6947,63.4566,65.5804,1853300.0],["2022-09-19",64.6661,66.7137,64.5423,66.3042,521900.0],["2022-09-20",65.5804,65.8471,64.428,64.628,444800.0],["2022-09-21",65.1899,67.009,64.4185,64.4376,359900.0],["2022-09-22",64.4757,64.4757,62.59,62.6185,415000.0],["2022-09-23",62.009,62.3995,60.7138,62.3328,399900.0],["2022-09-26",62.5233,62.9043,61.2947,61.79,469100.0],["2022-09-27",63.2376,63.6947,61.79,63.0376,283800.0],["2022-09-28",62.3043,63.809,62.1709,63.1995,266300.0],["2022-09-29",62.1423,62.5519,61.0852,62.4947,312800.0],["2022-09-30",61.9043,63.3423,61.1709,61.2566,553000.0],["2022-10-03",62.2281,63.7138,61.7995,63.2947,369800.0],["2022-10-04",64.8281,65.2471,64.1995,64.6852,393500.0],["2022-10-05",63.809,66.3423,63.609,66.0185,262400.0],["2022-10-06",65.6566,66.9994,65.6566,66.4471,301800.0],["2022-10-07",64.7614,65.3042,62.0281,62.4852,342800.0],["2022-10-10",62.3804,62.3804,59.5233,60.8567,303700.0],["2022-10-11",60.0567,60.5138,58.8662,59.9043,448600.0],["2022-10-12",60.1519,60.5233,59.2376,59.79,340600.0],["2022-10-13",57.6186,62.6566,57.1519,62.2852,479700.0],["2022-10-14",62.8281,62.8281,59.8947,59.99,348800.0],["2022-10-17",61.3995,61.7995,60.2471,61.409,436900.0],["2022-10-18",63.3614,63.9423,60.4376,61.1995,314800.0],["2022-10-19",60.5233,61.2852,59.6186,60.2471,353800.0],["2022-10-20",60.4376,62.0662,60.1138,60.4852,244200.0],["2022-10-21",60.9519,62.4757,60.0757,62.2757,320900.0],["2022-10-24",62.39,62.99,61.1995,62.3805,187700.0],["2022-10-25",62.5519,64.2852,62.5138,63.5519,206000.0],["2022-10-26",62.8852,64.4757,62.1709,62.9804,211700.0],["2022-10-27",63.7233,63.9804,61.8852,62.1804,264100.0],["2022-10-28",62.4662,64.209,62.4662,64.1328,354200.0],["2022-10-31",63.39,64.1804,61.9519,63.5328,407900.0],["2022-11-01",64.9614,65.9995,64.0947,64.3423,608200.0],["2022-11-02",64.1042,66.0376,63.1138,63.1995,622800.0],["2022-11-03",59.3424,61.809,56.3424,59.1329,1041300.0],["2022-11-04",61.19,63.2566,60.6186,62.99,546900.0],["2022-11-07",63.3233,66.2566,62.9614,66.2566,876400.0],["2022-11-08",66.7233,68.7613,66.3899,68.409,554100.0],["2022-11-09",67.1804,67.7233,66.5804,66.609,398600.0],["2022-11-10",70.3613,73.2565,69.5423,73.1899,335700.0],["2022-11-11",73.0756,74.8089,71.2946,74.2851,454300.0],["2022-11-14",73.8566,74.628,72.1613,73.047,403300.0],["2022-11-15",75.6375,77.4946,74.6279,77.0755,458400.0],["2022-11-16",75.5803,76.4184,74.247,75.7613,725600.0],["2022-11-17",74.0756,76.5327,72.8375,74.9613,425100.0],["2022-11-18",76.1422,76.1994,74.2089,74.9708,312800.0],["2022-11-21",72.5613,73.628,70.8566,70.9042,359500.0],["2022-11-22",71.6375,72.9613,70.6089,72.8565,309600.0],["2022-11-23",72.6566,74.647,72.4756,74.6184,273800.0],["2022-11-25",73.8089,74.6756,73.8089,74.2375,118300.0],["2022-11-28",73.4375,74.2756,72.3613,72.6089,318100.0],["2022-11-29",72.6089,74.0409,71.1865,73.2772,360800.0],["2022-11-30",73.4108,77.1148,72.5898,76.8284,656600.0],["2022-12-01",77.6875,78.0121,75.2533,76.5706,455900.0],["2022-12-02",74.4513,75.7878,74.2031,75.4442,338600.0],["2022-12-05",74.7568,74.8237,72.0266,72.6089,569200.0],["2022-12-06",72.6089,72.6471,69.1818,70.1365,516800.0],["2022-12-07",69.6973,71.0147,69.3632,70.3274,353700.0],["2022-12-08",70.7474,72.5994,70.7474,72.523,324900.0],["2022-12-09",72.3321,73.3726,71.6447,72.3798,267400.0],["2022-12-12",72.4371,73.4681,71.8834,73.2963,202700.0],["2022-12-13",76.5802,77.468,73.2963,74.27,264700.0],["2022-12-14",74.1077,74.6518,71.7593,72.1125,235400.0],["2022-12-15",70.776,70.9574,68.8763,69.535,261700.0],["2022-12-16",68.7713,69.9073,67.4921,68.4754,685000.0],["2022-12-19",68.5422,69.0672,67.4444,68.7427,385600.0],["2022-12-20",68.1031,70.0983,67.4921,68.7523,278600.0],["2022-12-21",69.4205,71.0338,69.4205,70.3751,251600.0],["2022-12-22",68.8572,69.43,67.4062,69.1245,312000.0],["2022-12-23",68.7427,69.2391,68.0458,68.7904,235500.0],["2022-12-27",68.5422,69.0291,67.7594,68.6663,164300.0],["2022-12-28",68.1794,69.3441,66.8812,66.9098,199200.0],["2022-12-29",68.0458,69.4777,68.0458,68.6854,187800.0],["2022-12-30",67.6258,68.5899,67.3776,68.4658,198700.0],["2023-01-03",69.7164,70.1078,67.8358,68.4086,336000.0],["2023-01-04",69.5255,71.1102,68.7236,69.1436,192600.0],["2023-01-05",68.5613,69.8119,68.1699,68.2749,255000.0],["2023-01-06",69.3918,72.4944,68.6663,72.2844,279300.0],["2023-01-09",73.3631,76.0169,73.2772,75.3964,350200.0],["2023-01-10",75.3201,76.1983,74.3463,76.1029,263400.0],["2023-01-11",75.9119,77.0957,75.7019,76.5706,294600.0],["2023-01-12",76.962,77.5062,75.3392,76.8188,158300.0],["2023-01-13",76.3224,78.5467,76.122,78.4417,198600.0],["2023-01-17",78.0312,79.3868,77.6016,79.0431,233700.0],["2023-01-18",79.6159,81.2006,78.9572,79.7018,367300.0],["2023-01-19",79.32,79.32,77.8499,78.2508,287900.0],["2023-01-20",79.3581,80.8283,78.1744,80.8092,379900.0],["2023-01-23",81.1433,83.6158,80.7996,82.623,343800.0],["2023-01-24",81.6683,82.5752,80.5705,80.7424,218100.0],["2023-01-25",79.6636,81.4106,78.7949,80.7805,261900.0],["2023-01-26",81.3819,82.6611,79.845,82.5848,254500.0],["2023-01-27",81.9452,84.2745,81.6492,83.4058,443100.0],["2023-01-30",82.2411,82.8807,80.981,81.9356,331000.0],["2023-01-31",81.9452,83.3485,81.5442,82.1838,458300.0],["2023-02-01",82.1648,85.7637,82.0025,84.9236,420100.0],["2023-02-02",84.9236,87.0811,84.685,86.5656,561100.0],["2023-02-03",85.0191,87.8066,84.2076,85.4678,406000.0],["2023-02-06",83.5776,85.3437,83.3962,83.9785,522500.0],["2023-02-07",80.1887,82.327,75.4824,82.2411,981400.0],["2023-02-08",81.5633,83.2912,78.8617,79.3677,510000.0],["2023-02-09",80.3987,81.5729,78.9858,79.3772,256000.0],["2023-02-10",77.9453,78.9572,77.5157,78.8904,275200.0],["2023-02-13",79.3295,80.561,78.8904,80.4846,289100.0],["2023-02-14",79.4631,81.0574,78.8235,80.3223,255900.0],["2023-02-15",79.3104,80.6469,79.2531,80.4082,235900.0],["2023-02-16",78.4512,79.7877,78.4512,78.6517,261800.0],["2023-02-17",78.6135,79.234,77.8976,78.9095,330000.0],["2023-02-21",77.9835,79.5682,77.3916,77.6875,445000.0],["2023-02-22",77.9644,78.4512,76.9907,77.783,368400.0],["2023-02-23",80.1505,80.1505,77.172,79.1672,295800.0],["2023-02-24",78.394,78.9381,77.8403,78.7472,337900.0],["2023-02-27",79.5222,79.7136,78.2113,78.4219,234400.0],["2023-02-28",78.2783,80.0485,78.2783,78.6993,330200.0],["2023-03-01",79.2639,80.9288,79.2447,80.1442,251100.0],["2023-03-02",79.0438,80.6991,78.0774,80.6609,263200.0],["2023-03-03",80.6608,81.2636,79.2926,81.2062,368000.0],["2023-03-06",81.3306,81.6368,79.1203,79.4265,319500.0],["2023-03-07",79.5222,79.8954,78.374,78.9098,327100.0],["2023-03-08",79.5413,80.2494,78.9672,79.704,196900.0],["2023-03-09",79.9432,81.3306,78.3836,78.5271,271600.0],["2023-03-10",78.9098,79.5892,76.9388,77.8382,310100.0],["2023-03-13",76.623,77.9817,76.0489,77.111,410300.0],["2023-03-14",78.8524,80.2781,78.3262,80.0485,538000.0],["2023-03-15",78.4506,79.4839,76.7283,79.2256,586600.0],["2023-03-16",78.2305,81.3498,77.5798,81.1297,413000.0],["2023-03-17",81.5411,82.3449,79.7805,80.4982,743700.0],["2023-03-20",80.5269,82.0578,79.7136,81.9239,410400.0],["2023-03-21",82.2779,83.5122,79.9337,80.9957,366000.0],["2023-03-22",80.7374,82.0482,78.8333,78.8907,378800.0],["2023-03-23",79.8667,82.7276,79.8475,82.297,671000.0],["2023-03-24",81.4263,82.7085,78.5558,79.7232,604800.0],["2023-03-27",79.9719,80.6034,77.7425,79.149,534200.0],["2023-03-28",78.6515,78.6515,75.8767,77.5129,453300.0],["2023-03-29",78.8429,80.2685,77.7712,79.9719,266400.0],["2023-03-30",80.125,80.5843,78.4601,79.6945,415800.0],["2023-03-31",79.8188,81.455,79.5701,80.9862,347300.0],["2023-04-03",80.5652,81.3593,78.7568,80.4503,331700.0],["2023-04-04",80.3929,80.3929,76.556,77.1493,551700.0],["2023-04-05",76.269,76.7761,74.9486,75.5418,435400.0],["2023-04-06",74.5754,76.1829,73.8482,74.8816,364000.0],["2023-04-10",74.0587,76.9962,73.8961,76.7857,257000.0],["2023-04-11",77.3981,77.6947,76.1924,76.6709,312300.0],["2023-04-12",77.4937,77.7234,75.3122,75.5896,303800.0],["2023-04-13",76.0393,77.0249,75.0347,76.8909,270300.0],["2023-04-14",76.6039,77.3311,74.4702,75.4366,346000.0],["2023-04-17",74.9677,75.5227,74.2501,74.6615,286800.0],["2023-04-18",75.226,75.5896,74.1544,74.6806,382400.0],["2023-04-19",73.6951,74.0396,72.8818,73.5707,379800.0],["2023-04-20",72.7287,74.7189,72.3173,73.5229,207600.0],["2023-04-21",73.3411,73.9917,72.346,72.6522,292600.0],["2023-04-24",72.6235,73.609,71.858,72.6235,147900.0],["2023-04-25",72.0015,72.0015,70.595,70.729,361600.0],["2023-04-26",70.9203,71.2265,69.9443,70.6811,388800.0],["2023-04-27",70.4323,70.4323,67.8393,70.0209,554200.0],["2023-04-28",70.3462,70.3462,69.2171,69.6381,451400.0],["2023-05-01",71.15,73.0923,70.9012,71.7241,690400.0],["2023-05-02",71.6475,72.8244,70.8055,72.2024,499100.0],["2023-05-03",72.279,73.2932,71.1499,71.4753,601800.0],["2023-05-04",70.3653,71.1212,69.2267,70.461,1232500.0],["2023-05-05",74.5849,76.5369,72.9105,75.8384,1385800.0],["2023-05-08",75.6183,77.0919,74.0204,75.8863,447400.0],["2023-05-09",74.8146,75.9915,74.451,75.1686,473800.0],["2023-05-10",76.135,77.7521,75.8767,77.465,446600.0],["2023-05-11",77.3598,77.9339,75.0921,75.7714,326400.0],["2023-05-12",75.9915,76.4125,74.6137,75.0251,345500.0],["2023-05-15",75.0251,76.9866,74.8337,76.5178,333900.0],["2023-05-16",75.9437,76.8335,75.7236,75.9437,277200.0],["2023-05-17",76.5752,79.0725,75.8001,78.4027,329200.0],["2023-05-18",78.8237,81.8282,78.6037,81.4359,435500.0],["2023-05-19",81.7899,82.3353,81.0818,82.23,467900.0],["2023-05-22",81.6177,83.4548,81.6177,83.0434,594400.0],["2023-05-23",82.4884,82.9477,80.9288,81.0914,325800.0],["2023-05-24",80.058,80.058,78.0487,79.5796,297700.0],["2023-05-25",81.1105,82.3736,79.7136,81.9621,369600.0],["2023-05-26",82.2013,86.5262,82.1918,85.7703,415200.0],["2023-05-30",87.1703,88.0428,84.2074,84.7731,376500.0],["2023-05-31",83.4403,84.7731,82.3951,82.8458,668100.0],["2023-06-01",82.9704,85.4443,82.3759,85.1854,307200.0],["2023-06-02",86.1251,86.5949,83.7471,85.1471,383500.0],["2023-06-05",83.8622,83.9677,82.6252,83.3636,249200.0],["2023-06-06",83.5745,86.1922,82.7499,85.5306,455500.0],["2023-06-07",86.3936,89.5578,86.2881,88.4168,621900.0],["2023-06-08",89.3469,89.74,88.1291,89.4332,353800.0],["2023-06-09",90.2962,90.9386,87.9853,88.6853,371500.0],["2023-06-12",89.7304,90.9961,88.5031,89.4715,511100.0],["2023-06-13",90.6414,90.929,88.6565,89.5674,634400.0],["2023-06-14",88.9058,89.8838,87.6018,88.8866,310700.0],["2023-06-15",87.6689,88.2825,87.036,88.0812,240600.0],["2023-06-16",89.2126,89.2126,85.8662,86.8538,860000.0],["2023-06-20",86.2785,87.084,85.1662,86.0388,320400.0],["2023-06-21",85.4347,86.3073,84.9361,85.2717,285200.0],["2023-06-22",84.821,86.3265,84.821,85.4635,328400.0],["2023-06-23",84.1019,84.8882,83.1814,83.2773,408200.0],["2023-06-26",83.9293,86.4128,83.9293,85.7032,393500.0],["2023-06-27",85.9046,88.5031,85.6744,88.1387,221200.0],["2023-06-28",86.9593,88.2058,86.7484,87.7168,189800.0],["2023-06-29",88.388,89.5482,87.6113,89.5099,185300.0],["2023-06-30",90.5646,91.581,90.1332,90.7756,236900.0],["2023-07-03",90.929,91.4085,89.7209,90.9003,164600.0],["2023-07-05",89.1455,89.8455,87.7168,87.9853,457700.0],["2023-07-06",86.6621,86.758,85.2813,86.2689,285100.0],["2023-07-07",86.6045,87.4004,85.8662,85.9909,279700.0],["2023-07-10",86.1347,88.2634,86.1347,88.225,274300.0],["2023-07-11",88.5702,90.5838,88.5702,90.3825,398200.0],["2023-07-12",91.8303,93.7289,91.8303,92.981,282500.0],["2023-07-13",93.5371,95.0329,93.4316,94.822,418900.0],["2023-07-14",94.6014,95.5028,92.9234,93.1919,352700.0],["2023-07-17",91.6002,93.4796,89.4715,92.8755,596500.0],["2023-07-18",92.5974,92.5974,91.0537,91.8399,337300.0],["2023-07-19",91.5235,91.6386,89.7975,90.277,223100.0],["2023-07-20",89.9701,89.9701,87.4291,88.0908,328800.0],["2023-07-21",89.0784,89.1839,88.062,88.3305,319300.0],["2023-07-24",88.3305,89.1455,87.2566,87.3812,145700.0],["2023-07-25",88.1867,89.8934,88.1867,89.0496,204000.0],["2023-07-26",87.9469,88.3113,86.7004,87.5826,234100.0],["2023-07-27",89.0209,91.1687,89.0209,90.229,336600.0],["2023-07-28",91.8591,92.0988,90.7852,91.3126,161700.0],["2023-07-31",91.6194,93.3645,91.3701,93.144,294200.0],["2023-08-01",91.8879,91.9646,90.7756,90.9482,230100.0],["2023-08-02",89.6633,89.9797,87.2853,87.4963,273700.0],["2023-08-03",86.3744,86.8922,85.0224,86.3073,390800.0],["2023-08-04",81.9924,83.9005,78.4638,80.813,1016600.0],["2023-08-07",81.3787,83.3252,79.5665,83.2101,423000.0],["2023-08-08",81.8486,82.3951,79.8445,81.3883,367800.0],["2023-08-09",81.0719,81.9636,79.7582,81.6184,207800.0],["2023-08-10",82.5102,83.0759,80.7267,81.1774,262100.0],["2023-08-11",80.1322,80.1322,78.9624,79.787,176500.0],["2023-08-14",79.7103,81.0623,79.1638,81.0335,136200.0],["2023-08-15",80.4103,80.8705,79.3363,79.4802,186400.0],["2023-08-16",79.4706,79.4706,76.8337,76.9775,344600.0],["2023-08-17",77.083,78.6651,76.1529,76.7187,259900.0],["2023-08-18",75.9516,77.4378,75.9516,76.5748,278900.0],["2023-08-21",76.7091,78.8377,76.4118,78.7131,250000.0],["2023-08-22",79.5665,80.2856,78.598,79.0487,232600.0],["2023-08-23",78.646,81.1007,78.2145,80.6596,166000.0],["2023-08-24",80.6692,80.6692,77.0734,77.4282,329200.0],["2023-08-25",77.5145,78.5213,76.5173,77.6583,262300.0],["2023-08-28",77.9652,79.0966,77.9652,78.3679,144000.0],["2023-08-29",77.8693,80.6308,77.8022,80.3911,248800.0],["2023-08-30",80.0643,81.1311,79.3724,80.4968,262900.0],["2023-08-31",80.1893,81.4578,79.0745,80.7467,546500.0],["2023-09-01",81.3521,82.7072,81.1023,82.1114,212200.0],["2023-09-05",81.4963,82.2267,80.3719,81.1888,374800.0],["2023-09-06",81.0831,81.6885,79.4493,80.295,188500.0],["2023-09-07",78.7093,78.7093,75.7781,76.643,370200.0],["2023-09-08",76.7007,77.1716,75.6339,76.3451,279000.0],["2023-09-11",77.4503,77.4503,74.99,75.6147,328300.0],["2023-09-12",75.0189,76.0953,74.202,74.3462,334900.0],["2023-09-13",74.4038,74.9708,73.808,74.6152,508300.0],["2023-09-14",75.4994,77.0275,74.7978,76.941,324500.0],["2023-09-15",76.7391,76.8352,75.682,76.2202,789000.0],["2023-09-18",76.0087,77.5176,75.3744,76.8256,282600.0],["2023-09-19",76.5277,76.7872,75.1822,75.9126,636000.0],["2023-09-20",76.422,76.9698,75.4706,75.6243,205400.0],["2023-09-21",74.6825,75.1246,73.7599,73.8368,308200.0],["2023-09-22",74.6633,74.9612,73.6158,73.7791,681700.0],["2023-09-25",73.5581,74.6056,73.3467,74.0098,300500.0],["2023-09-26",73.462,73.6446,72.0781,72.2895,265300.0],["2023-09-27",72.895,73.4332,71.3285,72.3376,336300.0],["2023-09-28",72.3856,74.3365,71.3381,73.5869,262100.0],["2023-09-29",74.5191,74.7498,72.6932,73.3371,261300.0],["2023-10-02",73.2794,74.1828,72.9719,73.7695,229500.0],["2023-10-03",73.0968,74.4038,72.0781,72.549,184700.0],["2023-10-04",72.7508,73.8656,72.0108,72.8373,209500.0],["2023-10-05",72.6355,72.9815,71.1267,72.1742,235300.0],["2023-10-06",71.9436,73.5485,71.3381,73.0295,212100.0],["2023-10-09",72.2799,73.2506,71.5591,72.77,127300.0],["2023-10-10",72.7604,75.1919,72.5105,75.1342,286800.0],["2023-10-11",75.6147,75.6147,74.2596,75.3264,253400.0],["2023-10-12",75.0958,75.4225,74.0002,74.3269,473800.0],["2023-10-13",74.3461,74.3654,72.2126,72.5778,193300.0],["2023-10-16",73.0391,74.2116,72.895,73.6254,235900.0],["2023-10-17",72.2607,74.2116,71.6841,73.1641,299400.0],["2023-10-18",71.9628,72.3472,70.8576,71.242,309600.0],["2023-10-19",71.7609,72.2415,69.3583,69.7524,372700.0],["2023-10-20",70.0022,70.2041,67.6381,67.8591,551200.0],["2023-10-23",67.6957,68.2916,67.0711,67.3786,460100.0],["2023-10-24",67.7438,68.6568,67.2633,68.1378,241600.0],["2023-10-25",67.1383,67.5516,65.7737,65.8505,389800.0],["2023-10-26",66.3407,67.7726,66.3407,66.6386,427600.0],["2023-10-27",67.1191,67.8879,66.5713,67.2729,423000.0],["2023-10-30",66.8596,67.0326,65.1778,65.2643,477400.0],["2023-10-31",65.2163,67.0134,64.8511,66.629,390700.0],["2023-11-01",66.3887,67.3113,64.2937,66.8885,761000.0],["2023-11-02",68.0706,68.9259,67.1287,68.7625,407900.0],["2023-11-03",69.9254,72.2895,69.4737,71.9051,515600.0],["2023-11-06",71.6745,72.9719,70.9633,72.4337,464700.0],["2023-11-07",72.0781,72.549,70.9248,72.2703,564600.0],["2023-11-08",65.8313,69.7043,64.457,67.3113,1155200.0],["2023-11-09",67.8976,68.2628,66.3887,66.6482,699200.0],["2023-11-10",67.7246,70.5308,67.0903,70.2425,753600.0],["2023-11-13",69.6371,69.6371,67.9456,68.7817,492800.0],["2023-11-14",71.7417,73.5293,71.3093,73.3947,517900.0],["2023-11-15",74.0002,75.4898,73.9713,74.9708,530500.0],["2023-11-16",74.7113,75.4417,73.462,73.7407,392100.0],["2023-11-17",73.7984,74.4134,73.4332,74.202,323200.0],["2023-11-20",73.8848,75.6916,73.2217,75.4802,262500.0],["2023-11-21",74.5768,74.5768,73.4908,73.8272,311100.0],["2023-11-22",74.6537,75.5859,73.856,74.0771,200600.0],["2023-11-24",73.8656,74.1828,73.5869,74.1443,68500.0],["2023-11-27",73.3563,73.7119,72.9238,73.0968,226500.0],["2023-11-28",72.2319,73.0199,71.9051,72.6547,334600.0],["2023-11-29",73.6279,75.5166,73.6279,74.659,426300.0],["2023-11-30",74.9192,74.9192,73.1076,73.6279,293900.0],["2023-12-01",73.3292,75.2757,72.9245,74.7939,280900.0],["2023-12-04",73.4738,75.0155,73.4063,74.977,432700.0],["2023-12-05",74.4663,74.4663,72.8282,73.6569,250500.0],["2023-12-06",75.0155,76.5187,73.9845,75.0444,390600.0],["2023-12-07",75.7189,76.2682,75.0733,75.584,340800.0],["2023-12-08",75.3431,77.0198,75.0059,75.5166,822400.0],["2023-12-11",76.0176,78.4844,75.6033,78.3592,585300.0],["2023-12-12",78.9662,78.9662,76.2007,77.993,314700.0],["2023-12-13",77.7232,78.8506,76.2007,78.4652,500600.0],["2023-12-14",79.4095,83.9576,79.3806,83.7264,569100.0],["2023-12-15",84.3527,86.4148,81.4523,81.8763,1009300.0],["2023-12-18",82.3099,82.8302,81.1247,82.387,352400.0],["2023-12-19",82.9844,83.8516,81.9341,82.1268,348600.0],["2023-12-20",81.5968,81.5968,78.7542,78.8217,462500.0],["2023-12-21",80.1804,80.7585,79.2939,79.8624,404200.0],["2023-12-22",80.4309,81.3848,80.1322,80.6911,304500.0],["2023-12-26",81.4716,82.1654,80.903,81.6161,259700.0],["2023-12-27",81.7799,82.0112,80.4598,80.7778,355600.0],["2023-12-28",80.614,80.614,79.6311,80.3345,277500.0],["2023-12-29",80.3153,80.6333,78.8506,79.1204,248900.0],["2024-01-02",78.4266,78.4266,76.2296,77.2125,354900.0],["2024-01-03",76.1236,76.1236,74.9095,75.5744,296100.0],["2024-01-04",74.0519,74.9866,73.4063,74.4663,407300.0],["2024-01-05",74.0616,74.8613,73.1654,73.599,333000.0],["2024-01-08",73.8207,74.6301,73.493,74.4373,353400.0],["2024-01-09",72.9438,74.8421,72.7029,74.447,265400.0],["2024-01-10",74.3506,74.7072,72.3078,74.3314,349000.0],["2024-01-11",74.1194,74.871,72.9341,74.0905,255900.0],["2024-01-12",74.553,76.1911,73.4738,74.2928,253600.0],["2024-01-16",73.599,74.5434,73.2329,74.2639,286100.0],["2024-01-17",73.204,74.1001,72.5391,73.9845,406400.0],["2024-01-18",75.6804,76.0176,74.7361,75.3528,415900.0],["2024-01-19",76.4802,79.2553,75.6226,79.2553,386800.0],["2024-01-22",80.1322,80.6814,79.1204,79.3709,315600.0],["2024-01-23",78.7253,79.4673,78.2628,78.9759,418900.0],["2024-01-24",79.1397,79.1782,76.5091,76.5669,442900.0],["2024-01-25",78.2243,78.2243,75.4395,75.5358,264600.0],["2024-01-26",75.083,75.5551,74.235,74.3217,201800.0],["2024-01-29",74.3506,75.1022,73.1076,74.8806,247500.0],["2024-01-30",74.4374,74.659,72.9631,73.2618,235800.0],["2024-01-31",72.6644,74.4855,71.8646,72.2307,546500.0],["2024-02-01",72.4524,73.204,71.7875,72.8282,390200.0],["2024-02-02",72.0862,72.6933,71.2768,72.674,501500.0],["2024-02-05",72.674,73.1172,71.19,71.7104,540000.0],["2024-02-06",71.2671,71.2671,69.9759,71.1901,415500.0],["2024-02-07",71.3442,72.7607,70.4288,72.3849,306500.0],["2024-02-08",72.8378,75.796,72.8378,75.4395,619400.0],["2024-02-09",81.7414,81.9052,77.9256,78.5712,783300.0],["2024-02-12",77.1354,78.5326,76.3067,76.538,453300.0],["2024-02-13",73.4738,74.0326,69.0991,69.5423,994200.0],["2024-02-14",70.5348,73.1462,70.2939,72.5102,522300.0],["2024-02-15",72.9342,73.9748,72.4235,72.8956,343000.0],["2024-02-16",72.674,72.8282,70.6505,70.6794,393500.0],["2024-02-20",69.6387,70.5348,69.1858,69.9663,483900.0],["2024-02-21",69.3689,70.1012,69.0413,69.976,364200.0],["2024-02-22",71.007,71.2961,69.6098,69.6772,415700.0],["2024-02-23",69.5327,69.5905,67.8657,67.8849,475100.0],["2024-02-26",68.2704,69.1087,68.1258,68.7618,648000.0],["2024-02-27",69.0798,69.446,67.3935,67.856,546900.0],["2024-02-28",66.967,68.6001,66.3582,68.059,506400.0],["2024-02-29",69.2766,70.3685,68.1846,69.0543,410600.0],["2024-03-01",69.4988,70.7067,68.7354,70.3395,302200.0],["2024-03-04",71.0546,71.0546,70.3395,70.4555,309000.0],["2024-03-05",69.5761,70.2719,68.3585,69.1316,463500.0],["2024-03-06",70.1173,71.2479,69.4312,70.4651,312000.0],["2024-03-07",71.3928,75.1519,71.0739,73.9149,556300.0],["2024-03-08",74.4561,74.6204,71.3155,71.4508,301900.0],["2024-03-11",70.6584,72.2335,70.2815,71.8083,306200.0],["2024-03-12",72.0983,72.0983,70.5328,71.6344,225000.0],["2024-03-13",71.2189,71.4895,69.6824,69.9433,274800.0],["2024-03-14",69.4601,70.4651,67.4695,67.7787,386800.0],["2024-03-15",66.996,68.1363,66.3292,67.7208,866700.0],["2024-03-18",68.7161,68.7161,67.2086,67.2859,294400.0],["2024-03-19",66.6385,67.4115,65.8847,66.7834,444400.0],["2024-03-20",67.0926,68.6871,66.5805,67.9913,467300.0],["2024-03-21",69.5375,70.8613,68.1653,68.1749,381700.0],["2024-03-22",68.0397,68.3102,67.1216,67.7691,281100.0],["2024-03-25",67.3729,67.972,66.6481,67.6724,259000.0],["2024-03-26",68.001,68.0203,66.5418,66.5901,298800.0],["2024-03-27",66.909,68.2716,66.909,68.2329,362600.0],["2024-03-28",68.2909,70.0883,68.2522,69.1413,315800.0],["2024-04-01",69.1606,69.9047,68.1653,68.2909,240100.0],["2024-04-02",67.2279,67.2279,66.2036,66.6385,430400.0],["2024-04-03",65.4015,67.4405,65.4015,67.1796,310500.0],["2024-04-04",68.1073,68.2039,65.4885,65.8461,278800.0],["2024-04-05",65.4788,66.967,65.4788,66.5418,291400.0],["2024-04-08",67.0926,67.827,66.9573,67.1989,199200.0],["2024-04-09",68.0783,69.3249,68.0783,69.2572,251100.0],["2024-04-10",67.5468,67.885,66.2906,66.7931,379700.0],["2024-04-11",66.9767,68.03,66.6481,67.9527,300500.0],["2024-04-12",66.5901,67.5371,65.3339,65.7494,311600.0],["2024-04-15",66.3196,67.1989,64.4352,64.9184,324900.0],["2024-04-16",64.7541,65.1986,63.7781,64.5898,295000.0],["2024-04-17",64.5415,65.0827,63.3723,63.3819,274800.0],["2024-04-18",63.1307,63.1307,61.7005,61.8068,325200.0],["2024-04-19",61.4106,62.3866,60.0384,60.7728,660000.0],["2024-04-22",61.2077,61.7875,60.4346,60.9564,424600.0],["2024-04-23",60.9178,63.3143,60.9178,62.2513,319700.0],["2024-04-24",63.8747,65.0343,63.4109,64.6961,572200.0],["2024-04-25",64.4159,66.5225,64.4159,64.9957,577700.0],["2024-04-26",64.9184,66.3292,64.5415,65.0053,464000.0],["2024-04-29",64.9377,65.6721,64.5222,65.6141,487000.0],["2024-04-30",64.9184,65.4015,64.3096,64.4739,620800.0],["2024-05-01",63.4302,65.4789,62.8214,63.5365,406500.0],["2024-05-02",64.3386,65.7301,62.9664,65.6818,421800.0],["2024-05-03",67.1119,67.5468,64.928,66.2906,516700.0],["2024-05-06",66.938,68.3295,66.7931,67.3245,330400.0],["2024-05-07",67.7787,68.977,67.3246,67.8077,711600.0],["2024-05-08",70.1753,74.3691,69.3829,74.0503,1123700.0],["2024-05-09",74.3015,75.1229,73.2578,74.7363,444700.0],["2024-05-10",74.8909,74.8909,72.8713,72.8713,620900.0],["2024-05-13",73.6734,75.0069,73.4994,74.1179,489800.0],["2024-05-14",75.3741,75.7317,74.2049,74.7557,337200.0],["2024-05-15",75.606,76.2631,75.1229,75.3065,377600.0],["2024-05-16",75.1712,75.8863,74.6687,75.0456,322100.0],["2024-05-17",75.4708,75.4708,73.3835,74.2049,303700.0],["2024-05-20",73.9826,75.635,73.4318,75.1615,301200.0],["2024-05-21",74.3595,75.2775,74.2048,74.5141,291800.0],["2024-05-22",74.862,76.0505,74.862,75.577,309700.0],["2024-05-23",76.3405,76.3405,72.8617,73.6637,342500.0],["2024-05-24",74.775,75.6157,74.0889,74.5914,279500.0],["2024-05-28",74.6784,75.4997,73.654,74.7653,311900.0],["2024-05-29",73.0453,73.4704,72.2239,72.5524,285700.0],["2024-05-30",73.3062,73.8956,72.6297,73.0839,210400.0],["2024-05-31",73.578,74.576,72.6382,73.6459,754900.0],["2024-06-03",74.8764,74.8764,72.8029,73.578,208700.0],["2024-06-04",73.1614,73.4133,70.5551,70.6617,278100.0],["2024-06-05",71.7081,73.3843,71.0977,73.3068,190400.0],["2024-06-06",72.8223,74.2853,72.0569,73.2389,220900.0],["2024-06-07",72.3572,73.6265,71.6596,72.2507,186500.0],["2024-06-10",71.0395,72.2603,70.9814,71.7953,204000.0],["2024-06-11",71.2527,72.5704,70.3032,72.4541,264900.0],["2024-06-12",74.4888,75.6709,72.958,73.6362,239900.0],["2024-06-13",73.394,73.5102,71.3399,72.0181,382100.0],["2024-06-14",70.9136,71.7662,70.0706,71.4755,192700.0],["2024-06-17",71.4561,72.0956,70.0125,71.96,221900.0],["2024-06-18",72.0859,73.9269,71.088,71.2333,380700.0],["2024-06-20",70.216,71.0202,68.9758,69.4505,472500.0],["2024-06-21",69.4505,69.7025,68.1716,69.1405,1372900.0],["2024-06-24",69.1405,69.9447,68.1619,68.2297,292600.0],["2024-06-25",68.3363,68.5979,66.9702,68.1232,437500.0],["2024-06-26",67.9584,68.8111,67.4449,68.0844,421300.0],["2024-06-27",68.2879,68.7626,66.8345,67.0574,359300.0],["2024-06-28",68.22,69.7509,67.6581,68.0069,917300.0],["2024-07-01",68.0069,68.0069,66.1079,67.5224,382400.0],["2024-07-02",67.7356,68.5688,67.4449,68.3654,344600.0],["2024-07-03",68.8498,69.1986,67.9681,68.4817,133500.0],["2024-07-05",68.6754,68.8014,67.8228,68.3072,176000.0],["2024-07-08",69.092,69.8962,69.0339,69.6346,168900.0],["2024-07-09",69.78,69.8865,68.2394,69.4602,371300.0],["2024-07-10",70.1675,70.933,69.5765,69.7703,320200.0],["2024-07-11",71.243,72.2991,70.681,71.9406,387200.0],["2024-07-12",72.9773,74.4694,72.4541,72.8029,308700.0],["2024-07-15",73.3068,74.2466,72.6673,73.1227,449200.0],["2024-07-16",74.1206,76.6688,73.9075,76.0197,561700.0],["2024-07-17",74.4791,76.2425,73.4424,73.5296,451700.0],["2024-07-18",73.394,74.9151,71.5046,72.0763,273900.0],["2024-07-19",72.2313,73.3552,69.1114,69.6249,306700.0],["2024-07-22",70.4194,72.7739,70.4098,72.5995,438400.0],["2024-07-23",71.369,72.9386,70.6713,72.2603,302400.0],["2024-07-24",71.9503,73.2196,69.8284,69.9447,462500.0],["2024-07-25",69.6056,71.1267,67.2802,69.0049,525000.0],["2024-07-26",70.5745,72.0859,69.8478,70.6907,315100.0],["2024-07-29",71.5143,72.5995,70.6617,70.8845,234600.0],["2024-07-30",71.2333,71.2333,68.8304,68.8498,267500.0],["2024-07-31",70.5842,71.7856,69.1502,70.7683,422000.0],["2024-08-01",69.5377,70.5357,65.013,66.1854,472100.0],["2024-08-02",63.2496,64.5285,62.6973,64.1507,746000.0],["2024-08-05",60.4301,63.7437,60.4301,62.6683,566800.0],["2024-08-06",62.7458,63.8116,61.9707,62.271,728700.0],["2024-08-07",61.0696,61.5928,57.7753,57.9207,1093100.0],["2024-08-08",59.5678,59.9747,57.9594,59.0252,543500.0],["2024-08-09",58.6764,59.5969,58.221,58.4826,465200.0],["2024-08-12",60.0716,60.7983,58.2016,58.5311,639500.0],["2024-08-13",59.3159,59.4903,58.3567,59.2771,1088600.0],["2024-08-14",59.6065,59.6065,57.5137,57.7947,342300.0],["2024-08-15",59.7713,63.2302,59.6841,63.1333,650400.0],["2024-08-16",62.707,64.8773,62.426,63.9666,478800.0],["2024-08-19",63.9181,64.2088,62.9202,63.6759,226100.0],["2024-08-20",63.2787,63.5887,61.9319,62.4745,189000.0],["2024-08-21",63.143,65.1196,62.678,64.8677,255700.0],["2024-08-22",64.8095,65.3715,63.2399,63.3562,284200.0],["2024-08-23",64.4026,66.0885,63.9763,65.7881,343700.0],["2024-08-26",65.6331,66.0013,64.1991,64.3445,268900.0],["2024-08-27",63.8503,65.0808,62.9977,63.1236,501700.0],["2024-08-28",63.0268,63.2012,61.7866,61.835,321500.0],["2024-08-29",62.8039,64.7902,62.4648,64.3445,582000.0],["2024-08-30",65.0733,65.9577,64.7429,65.2094,1026900.0],["2024-09-03",63.6059,63.8585,60.3697,60.4183,490600.0],["2024-09-04",59.8643,60.3989,58.737,59.2618,581700.0],["2024-09-05",58.98,59.5339,57.7361,57.9887,499100.0],["2024-09-06",57.6583,57.8041,56.2394,56.5407,455600.0],["2024-09-09",56.8128,57.0363,55.8799,56.2297,472800.0],["2024-09-10",56.0451,56.6768,55.0441,56.288,351300.0],["2024-09-11",56.3658,57.1335,55.0344,57.0849,328700.0],["2024-09-12",56.9392,57.2016,55.7244,56.5893,482900.0],["2024-09-13",57.4445,58.4066,57.0849,57.9693,280500.0],["2024-09-16",57.4251,58.2317,56.3269,56.9294,565700.0],["2024-09-17",57.9401,58.9703,57.0849,57.3765,260400.0],["2024-09-18",57.7069,60.2239,57.3376,57.8235,416100.0],["2024-09-19",60.1656,60.3114,59.0869,59.7283,336200.0],["2024-09-20",59.0286,59.3493,57.6389,57.9693,1855300.0],["2024-09-23",58.4552,59.1549,57.9013,58.8731,447300.0],["2024-09-24",59.7769,60.9236,59.4173,60.0296,358800.0],["2024-09-25",59.427,59.8643,58.3386,58.7759,469400.0],["2024-09-26",61.2832,62.5952,60.6127,61.5942,471200.0],["2024-09-27",62.2648,62.7312,61.2249,61.7788,315800.0],["2024-09-30",60.875,62.498,60.3308,62.3133,499700.0],["2024-10-01",61.9441,62.2356,59.9324,60.5057,376200.0],["2024-10-02",60.5057,62.1481,60.5057,61.5553,247600.0],["2024-10-03",60.6029,61.6817,60.0004,60.7293,234600.0],["2024-10-04",62.4883,62.4883,61.05,61.361,243400.0],["2024-10-07",60.8653,61.3707,60.2336,60.9236,194500.0],["2024-10-08",60.3017,60.5446,59.8352,60.496,179500.0],["2024-10-09",60.2239,61.497,59.8935,61.4095,189300.0],["2024-10-10",59.7089,60.739,59.3007,60.6321,277700.0],["2024-10-11",59.7866,62.1967,59.5048,61.9829,214700.0],["2024-10-14",62.2259,63.1685,61.9343,63.12,256600.0],["2024-10-15",63.1005,63.6739,61.0888,61.2638,312900.0],["2024-10-16",62.4883,62.7604,61.6622,61.8955,224100.0],["2024-10-17",62.9353,63.2366,62.0024,62.741,334400.0],["2024-10-18",63.3629,63.4115,62.051,62.2745,228800.0],["2024-10-21",61.9149,61.9538,60.4766,61.2638,214700.0],["2024-10-22",61.1083,61.1763,60.4183,60.6029,240000.0],["2024-10-23",61.1958,61.3707,59.5436,60.3503,206800.0],["2024-10-24",60.7196,61.1277,59.9615,60.6612,295700.0],["2024-10-25",60.8362,62.6632,60.8362,61.1763,519600.0],["2024-10-28",61.9635,63.2949,61.5359,62.9839,316400.0],["2024-10-29",62.7701,63.7419,62.6535,63.7322,294900.0],["2024-10-30",62.4883,63.5864,61.2346,61.3124,217900.0],["2024-10-31",61.1957,61.1957,58.3483,58.7273,334600.0],["2024-11-01",58.9508,61.1957,58.9508,61.0597,360800.0],["2024-11-04",60.7196,62.3231,60.1462,61.6914,432200.0],["2024-11-05",61.0986,62.8381,60.6321,62.7604,594200.0],["2024-11-06",63.6545,67.5709,63.6545,64.5583,892500.0],["2024-11-07",66.6477,66.706,62.3717,63.5378,744600.0],["2024-11-08",62.8381,64.4805,62.7021,64.4416,535900.0],["2024-11-11",64.6846,64.6846,62.2356,63.2269,429100.0],["2024-11-12",62.566,63.4115,61.3318,62.1773,412200.0],["2024-11-13",61.7983,62.8576,61.3026,61.5456,506700.0],["2024-11-14",61.4581,62.2939,59.6311,60.36,506000.0],["2024-11-15",60.2531,60.2531,58.2608,58.3483,350200.0],["2024-11-18",58.1928,59.4367,58.1248,58.8828,362700.0],["2024-11-19",57.9984,58.9703,57.9596,58.7565,290200.0],["2024-11-20",58.2803,59.4659,58.1345,59.4173,273700.0],["2024-11-21",60.0976,61.0791,59.0674,60.6515,272700.0],["2024-11-22",60.6612,62.0412,60.6612,61.8857,250200.0],["2024-11-25",62.6729,66.4436,62.4397,66.1326,793300.0],["2024-11-26",66.2298,66.9198,63.6836,63.81,505200.0],["2024-11-27",64.0529,64.6943,62.2648,62.945,295000.0],["2024-11-29",63.374,64.8267,63.1205,63.8713,226000.0],["2024-12-02",63.9688,65.948,63.4715,65.4507,303000.0],["2024-12-03",64.934,65.9382,64.2515,64.4367,392000.0],["2024-12-04",65.1972,65.207,61.8238,62.2918,429800.0],["2024-12-05",61.9895,62.5745,60.6831,61.1023,351600.0],["2024-12-06",61.6776,62.3113,60.9073,61.5606,309100.0],["2024-12-09",61.7751,65.9772,61.7166,64.6708,265600.0],["2024-12-10",64.3978,64.3978,62.5258,63.4033,279000.0],["2024-12-11",63.8128,65.246,63.5105,63.7933,252200.0],["2024-12-12",63.4325,64.4855,62.7695,64.1735,365300.0],["2024-12-13",64.1735,64.4855,62.6233,63.1108,448900.0],["2024-12-16",63.14,63.9298,62.2138,63.1693,344100.0],["2024-12-17",62.7598,63.9688,61.6678,63.4325,283200.0],["2024-12-18",64.1638,64.8853,60.0298,60.8586,559200.0],["2024-12-19",60.9463,61.8335,59.3863,59.6886,419500.0],["2024-12-20",59.0451,61.1901,59.0451,60.1566,1077500.0],["2024-12-23",60.4491,61.7848,60.0786,60.8488,287400.0],["2024-12-24",60.8683,61.6581,60.4588,61.5898,92600.0],["2024-12-26",60.8878,62.6818,60.8878,62.204,149600.0],["2024-12-27",61.892,62.2138,60.8683,61.424,172500.0],["2024-12-30",60.8196,60.8488,59.7081,60.2541,200200.0],["2024-12-31",60.4978,61.0438,59.8933,60.1566,347800.0],["2025-01-02",60.8196,61.9408,58.7818,59.2303,620600.0],["2025-01-03",59.4643,60.7318,58.8696,60.1956,255200.0],["2025-01-06",61.2876,63.5398,61.2876,61.7458,299100.0],["2025-01-07",62.1845,62.906,60.5953,60.9951,377300.0],["2025-01-08",60.3906,60.5953,58.8501,59.8251,431800.0],["2025-01-10",58.7721,58.8598,57.6314,58.3821,328000.0],["2025-01-13",57.3194,58.8988,57.3194,58.5966,434800.0],["2025-01-14",59.4156,60.1956,58.8891,60.0883,413100.0],["2025-01-15",61.5801,62.0773,60.6831,61.0828,393700.0],["2025-01-16",61.5215,62.2723,59.3571,59.3766,453400.0],["2025-01-17",60.4491,60.9366,60.2443,60.6636,545600.0],["2025-01-21",61.2583,62.477,60.9268,61.6678,405900.0],["2025-01-22",61.5216,62.6135,61.1803,61.3558,409000.0],["2025-01-23",60.2346,61.3851,59.8251,61.3656,443400.0],["2025-01-24",60.8488,61.4241,59.9616,60.3808,499900.0],["2025-01-27",59.7958,60.9658,58.6843,59.4643,504300.0],["2025-01-28",59.2401,59.9031,56.6076,57.3876,458100.0],["2025-01-29",57.5144,58.3528,57.2316,57.6314,379600.0],["2025-01-30",58.1774,58.7916,57.8751,58.5478,348000.0],["2025-01-31",58.5478,61.8725,58.5478,60.7611,783700.0],["2025-02-03",60.1956,60.1956,57.4461,58.8598,396600.0],["2025-02-04",58.6356,59.7373,58.6356,59.6788,408900.0],["2025-02-05",59.8348,61.3656,59.3376,60.9366,340300.0],["2025-02-06",60.9366,61.0926,58.5868,59.2303,644500.0],["2025-02-07",61.5216,63.0133,57.7679,58.1871,948400.0],["2025-02-10",58.3041,58.6941,55.5449,56.4126,646300.0],["2025-02-11",55.8471,57.6996,55.8471,56.8806,369400.0],["2025-02-12",56.3931,57.8849,55.9641,57.6119,342500.0],["2025-02-13",57.7971,58.5771,57.5534,58.2749,236900.0],["2025-02-14",58.2749,58.6941,57.8264,58.0896,301400.0],["2025-02-18",58.2749,60.3321,58.2749,60.2638,456100.0],["2025-02-19",60.2638,63.4033,60.2248,62.867,685600.0],["2025-02-20",63.3935,65.1485,63.3935,65.0315,954400.0],["2025-02-21",65.5483,66.494,62.7988,63.14,1319800.0],["2025-02-24",63.1595,64.0955,61.8725,63.2668,650700.0],["2025-02-25",63.2668,63.4033,61.3558,61.9798,798200.0],["2025-02-26",63.0035,63.8128,61.7848,62.7403,577000.0],["2025-02-27",62.3893,62.7403,59.0743,59.0841,677300.0],["2025-02-28",59.2406,60.0233,58.2231,59.4852,466000.0],["2025-03-03",60.2581,60.3755,56.9512,57.1665,468700.0],["2025-03-04",56.9904,58.8884,56.2762,57.5676,719000.0],["2025-03-05",58.047,58.6732,56.462,58.1644,578200.0],["2025-03-06",56.8827,59.0743,56.5501,58.3797,290300.0],["2025-03-07",58.5558,61.6768,57.9296,61.4224,548100.0],["2025-03-10",60.4538,60.8941,57.9883,58.0861,747000.0],["2025-03-11",58.1155,58.1644,53.3704,54.2607,786400.0],["2025-03-12",54.5053,55.6109,54.2118,55.3956,537400.0],["2025-03-13",55.1315,56.4131,54.4172,54.8771,742900.0],["2025-03-14",55.9826,56.2175,55.2684,56.012,585500.0],["2025-03-17",55.6011,56.824,55.3663,56.4718,421900.0],["2025-03-18",56.1196,56.6969,55.2586,56.0316,344200.0],["2025-03-19",55.8163,56.7262,55.3467,55.9239,328600.0],["2025-03-20",55.6696,55.6891,54.339,54.3879,466700.0],["2025-03-21",53.4976,54.3585,52.8714,53.6932,808100.0],["2025-03-24",54.789,55.9826,53.341,55.2293,345600.0],["2025-03-25",54.6423,55.6794,54.4075,54.5347,307500.0],["2025-03-26",54.4759,54.7597,53.5954,54.1531,258500.0],["2025-03-27",53.703,54.1433,52.6659,53.3704,443100.0],["2025-03-28",52.9497,53.2432,49.8482,49.8776,544700.0],["2025-03-31",49.271,50.1222,48.4981,49.408,808900.0],["2025-04-01",49.134,51.8735,47.8719,50.132,753100.0],["2025-04-02",49.0753,51.0223,49.0068,50.2102,517100.0],["2025-04-03",50.8364,50.8364,43.8801,43.9291,782800.0],["2025-04-04",42.1973,43.5377,40.2993,42.7354,1337800.0],["2025-04-07",40.8374,45.377,40.221,42.3441,1535100.0],["2025-04-08",43.6551,44.0269,39.8981,41.219,1104200.0],["2025-04-09",41.3364,47.5882,40.4754,47.2849,979300.0],["2025-04-10",45.1912,45.4357,42.1778,43.6453,619000.0],["2025-04-11",43.2051,44.34,41.8451,44.1149,627200.0],["2025-04-14",45.5629,46.1206,43.6355,44.9955,640500.0],["2025-04-15",45.3966,45.6119,44.34,44.5748,436700.0],["2025-04-16",43.2735,44.2323,42.5104,43.9486,383100.0],["2025-04-17",43.978,44.4672,43.3812,44.428,380100.0],["2025-04-21",43.5084,45.2988,42.7061,45.2596,477600.0],["2025-04-22",45.6216,46.1206,44.4574,45.2401,511000.0],["2025-04-23",46.9131,48.2926,45.9249,46.1402,407300.0],["2025-04-24",46.8837,49.2808,46.825,49.1047,510500.0],["2025-04-25",48.2143,49.6036,47.9013,49.5841,403900.0],["2025-04-28",49.2808,49.858,48.4981,49.3786,477200.0],["2025-04-29",48.2046,49.046,48.1067,48.1263,450200.0],["2025-04-30",47.3436,48.2339,46.1108,48.0578,647900.0],["2025-05-01",48.0578,49.1047,47.4316,48.1948,813200.0],["2025-05-02",49.3492,50.5722,49.0753,50.0243,407000.0],["2025-05-05",49.0949,50.2298,49.0949,49.4471,449000.0],["2025-05-06",48.684,49.359,47.7447,49.0166,401700.0],["2025-05-07",48.8209,49.4667,48.1752,49.2416,403900.0],["2025-05-08",50.2494,51.2767,49.4667,50.6211,399700.0],["2025-05-09",51.3256,54.1824,50.2885,52.9399,802200.0],["2025-05-12",56.8534,57.959,56.374,57.7339,1041300.0],["2025-05-13",57.2545,57.2545,53.0769,54.1531,1188200.0],["2025-05-14",53.928,54.7597,53.0475,53.6345,795300.0],["2025-05-15",53.3215,53.8204,52.6855,53.0866,524300.0],["2025-05-16",53.1258,53.7617,52.617,52.8029,641400.0],["2025-05-19",51.6582,51.7952,51.0321,51.443,436200.0],["2025-05-20",51.0614,51.8832,50.856,51.6876,376800.0],["2025-05-21",51.3745,51.8148,49.8189,50.083,400500.0],["2025-05-22",50.4059,50.5918,49.3493,49.4177,419200.0],["2025-05-23",47.9795,49.2319,47.9795,48.7818,479500.0],["2025-05-27",49.8384,50.6211,49.4177,50.0733,435700.0],["2025-05-28",50.0048,50.445,48.7818,48.8601,372200.0],["2025-05-29",49.9167,49.9167,48.8209,49.5449,355800.0],["2025-05-30",49.1225,49.3583,48.2481,48.8572,861500.0],["2025-06-02",48.8277,49.9969,48.4741,48.8376,685900.0],["2025-06-03",48.8867,50.4881,48.5134,50.0263,1238600.0],["2025-06-04",50.6453,53.9365,50.5176,53.5926,1023700.0],["2025-06-05",53.8677,54.4572,52.787,52.8165,530900.0],["2025-06-06",53.681,55.1154,53.406,53.7793,463800.0],["2025-06-09",54.4768,56.3631,54.4277,55.8523,418200.0],["2025-06-10",56.2452,57.935,55.7442,57.0115,430300.0],["2025-06-11",57.4929,57.4929,56.1863,56.7758,308600.0],["2025-06-12",56.0094,57.1589,55.7442,56.6087,310200.0],["2025-06-13",55.3021,55.9505,54.0347,54.1624,369800.0],["2025-06-16",55.1252,56.1568,54.693,55.6951,379500.0],["2025-06-17",54.7617,55.3709,53.4453,53.4944,553000.0],["2025-06-18",53.5828,54.5161,52.7182,53.0916,647900.0],["2025-06-20",53.514,54.2214,52.2368,52.5512,836200.0],["2025-06-23",52.7379,54.0937,52.5611,53.907,401300.0],["2025-06-24",54.9484,55.4495,54.5259,54.9779,305400.0],["2025-06-25",55.0565,55.6263,54.5259,55.0074,264500.0],["2025-06-26",55.0663,55.8326,55.0663,55.4593,238600.0],["2025-06-27",54.6438,55.8326,54.1919,54.7716,473200.0],["2025-06-30",55.253,55.4593,54.4179,54.9189,374200.0],["2025-07-01",54.2902,58.0136,54.2902,56.5694,515500.0],["2025-07-02",56.6579,58.4164,56.5105,58.1315,394600.0],["2025-07-03",58.3379,59.0649,58.0628,58.495,208300.0],["2025-07-07",57.5814,58.0529,55.3807,55.4593,412200.0],["2025-07-08",56.1175,57.9547,55.754,57.2375,519400.0],["2025-07-09",57.1491,58.4361,56.0487,57.0607,385000.0],["2025-07-10",57.6698,58.3084,57.267,57.6698,371000.0],["2025-07-11",56.933,57.2473,56.5105,57.0214,345700.0],["2025-07-14",56.5203,56.5203,54.8502,55.6656,271500.0],["2025-07-15",55.6263,56.4221,53.0719,53.1014,482500.0],["2025-07-16",53.121,54.5849,52.1189,52.7575,616700.0],["2025-07-17",52.5512,53.7695,52.5512,53.2095,333100.0],["2025-07-18",54.1133,54.3098,53.1112,53.2979,350400.0],["2025-07-21",53.7989,54.5751,53.3568,53.3667,291400.0],["2025-07-22",53.3667,53.7695,52.6888,53.0621,368900.0],["2025-07-23",52.6495,53.0032,51.0972,52.0698,314300.0],["2025-07-24",51.5197,52.1484,50.6846,51.5,425700.0],["2025-07-25",51.5393,51.5884,50.999,51.0972,261200.0],["2025-07-28",51.3821,52.4923,51.3232,51.559,411600.0],["2025-07-29",52.0207,52.0797,49.82,49.8495,714300.0],["2025-07-30",50.4488,50.4488,48.0418,48.7884,1026400.0],["2025-07-31",47.9927,48.6116,46.9021,47.6685,816500.0],["2025-08-01",46.8235,47.5506,46.5485,46.7941,681900.0],["2025-08-04",47.0888,48.5428,47.079,48.5035,655300.0],["2025-08-05",48.4544,49.4172,47.246,47.4425,680200.0],["2025-08-06",47.0888,47.1969,45.9492,46.6565,590200.0],["2025-08-07",39.7204,42.9723,38.8362,42.3731,1660700.0],["2025-08-08",42.5597,44.3085,42.1667,43.4046,859500.0],["2025-08-11",43.4734,44.5344,42.7267,43.0706,1061000.0],["2025-08-12",44.0629,45.4678,43.4144,45.4088,853000.0],["2025-08-13",45.5562,47.6881,45.4579,47.5899,650300.0],["2025-08-14",46.4207,46.8628,45.3892,46.4306,474900.0],["2025-08-15",46.5681,46.7744,45.2909,45.4874,518600.0],["2025-08-18",45.5955,46.1162,45.2025,45.4481,449000.0],["2025-08-19",45.4972,46.2832,45.3008,45.6937,651200.0],["2025-08-20",45.7625,45.7625,44.3969,44.7997,619200.0],["2025-08-21",44.0432,44.6916,44.0236,44.2593,666300.0],["2025-08-22",45.0453,47.1576,44.4558,46.5878,552400.0],["2025-08-25",46.4207,46.7941,45.6643,45.6937,422500.0],["2025-08-26",45.9885,46.1948,45.1239,45.2909,535000.0],["2025-08-27",45.4678,46.126,44.6818,45.9099,540000.0],["2025-08-28",46.3028,46.3421,45.4776,45.5267,407100.0],["2025-08-29",45.6155,45.7636,44.3523,44.5102,442700.0],["2025-09-02",43.4937,44.0069,42.9311,43.9575,625200.0],["2025-09-03",43.6614,44.1055,43.0002,43.3357,507100.0],["2025-09-04",42.9114,44.1746,42.2008,44.145,618500.0],["2025-09-05",44.5793,45.6353,44.1055,44.3227,423400.0],["2025-09-08",44.5595,44.7273,43.4739,44.4016,508700.0],["2025-09-09",44.5003,44.5201,43.8588,44.0858,427300.0],["2025-09-10",44.2141,44.5299,43.395,43.8983,674700.0],["2025-09-11",44.3918,45.0431,43.8193,45.0234,771300.0],["2025-09-12",45.0925,45.0925,43.3851,43.5825,587600.0],["2025-09-15",43.7404,44.5497,43.4344,44.2832,732000.0],["2025-09-16",44.5299,45.0727,43.9871,44.5398,536300.0],["2025-09-17",44.5299,45.6254,43.691,44.0069,443000.0],["2025-09-18",45.201,45.4478,44.4214,44.974,575600.0],["2025-09-19",44.8852,45.1517,42.1909,42.3883,1668500.0],["2025-09-22",42.1712,43.1581,42.1712,42.487,610000.0],["2025-09-23",42.1218,42.5758,40.8586,40.9967,725200.0],["2025-09-24",40.8882,41.2632,40.1085,40.2763,555100.0],["2025-09-25",39.8026,39.8914,38.638,39.1018,838800.0],["2025-09-26",39.2992,39.6052,38.6873,39.4966,651300.0],["2025-09-29",39.9605,39.9605,38.8255,38.8551,480600.0],["2025-09-30",38.8749,39.7532,38.638,39.6841,759900.0],["2025-10-01",39.2894,39.7927,38.0853,38.2728,979900.0],["2025-10-02",39.0032,39.1611,38.1939,38.4209,704900.0],["2025-10-03",38.5985,39.2598,38.0656,38.0952,619800.0],["2025-10-06",38.4801,38.7959,37.8287,38.5294,670300.0],["2025-10-07",38.9045,39.0426,37.1083,37.2168,709400.0],["2025-10-08",37.3649,38.3024,37.0491,37.9274,450200.0],["2025-10-09",37.7892,37.9175,36.9504,37.0194,539200.0],["2025-10-10",37.0293,37.1675,34.0982,34.187,1566200.0],["2025-10-13",35.2331,42.6745,35.1838,42.5857,7338200.0],["2025-10-14",43.6022,47.3328,42.7929,46.4149,7570600.0],["2025-10-15",47.846,49.7507,46.9775,48.1914,3329700.0],["2025-10-16",48.221,48.221,45.7142,46.4149,1993300.0],["2025-10-17",46.0202,46.2866,44.6878,44.8852,1272800.0],["2025-10-20",45.6057,46.2768,44.5793,44.7076,1220400.0],["2025-10-21",44.5102,44.5398,42.487,44.1154,1253000.0],["2025-10-22",42.5166,43.1088,41.0856,41.8356,1251400.0],["2025-10-23",41.4507,43.3654,41.4014,43.1285,767800.0],["2025-10-24",43.8588,44.4115,42.4179,42.4475,748400.0],["2025-10-27",42.8719,43.8687,42.2403,42.4771,1013600.0],["2025-10-28",42.408,42.5561,41.204,42.1021,816900.0],["2025-10-29",42.3192,42.3192,40.5526,40.9474,942800.0],["2025-10-30",40.6414,41.0757,39.8618,40.3355,886300.0],["2025-10-31",40.1579,41.9935,39.7927,41.3422,1354700.0],["2025-11-03",41.3619,41.5988,40.4737,41.0757,787800.0],["2025-11-04",39.6743,40.1677,38.3419,38.4505,1075200.0],["2025-11-05",36.9109,40.1184,36.7135,39.0722,1764000.0],["2025-11-06",38.0557,38.8551,35.9338,36.0424,1339700.0],["2025-11-07",35.5292,35.5292,33.8514,34.8383,1224900.0],["2025-11-10",35.9338,35.9338,34.4436,35.2134,900300.0],["2025-11-11",35.2726,35.4206,34.562,34.9272,711100.0],["2025-11-12",35.6081,36.2496,34.9469,35.1936,783300.0],["2025-11-13",34.5817,35.1838,34.1376,34.2955,825700.0],["2025-11-14",33.0816,34.3745,33.0816,34.1475,677000.0],["2025-11-17",33.7626,33.9008,31.6901,31.8677,1040000.0],["2025-11-18",31.3841,32.2033,31.2361,31.4137,1256200.0],["2025-11-19",31.4137,31.996,30.9894,31.1769,737900.0],["2025-11-20",31.8282,31.8578,30.4564,30.5156,857100.0],["2025-11-21",30.565,32.7658,30.565,32.6276,1284800.0],["2025-11-24",32.677,33.4863,32.2427,32.7856,948200.0],["2025-11-25",32.4007,33.3185,32.1046,33.0718,527700.0],["2025-11-26",32.9533,33.4863,32.8152,33.2889,889200.0],["2025-11-28",33.1896,33.5074,33.0605,33.3683,333700.0],["2025-12-01",32.8618,34.1727,32.5838,33.4577,851100.0],["2025-12-02",33.7954,34.6494,33.269,34.3217,673600.0],["2025-12-03",34.6693,36.4072,34.5104,35.9405,784200.0],["2025-12-04",35.8809,36.5065,35.3148,36.3278,637800.0],["2025-12-05",36.6257,36.9435,35.861,36.2583,1039300.0],["2025-12-08",36.5165,37.3308,36.0696,36.9832,931500.0],["2025-12-09",36.5959,37.0031,35.7716,36.1192,1110700.0],["2025-12-10",36.1391,37.9366,35.9107,37.2911,1040600.0],["2025-12-11",37.0825,37.6486,36.5562,37.0925,724100.0],["2025-12-12",37.0428,37.7281,35.871,36.2185,770000.0],["2025-12-15",36.6654,36.9534,35.4936,36.0894,707200.0],["2025-12-16",36.3675,36.7945,35.5333,35.8908,887400.0],["2025-12-17",35.9206,36.4668,35.3049,35.8511,1007800.0],["2025-12-18",36.735,36.8939,35.8114,35.9206,848300.0],["2025-12-19",35.8312,36.6058,35.8014,36.3278,10008000.0],["2025-12-22",36.5661,37.2911,36.5165,36.7747,895900.0],["2025-12-23",36.5463,36.9634,36.5065,36.8045,854100.0],["2025-12-24",36.8343,37.1918,36.5661,36.9038,290800.0],["2025-12-26",37.0825,37.2116,36.5065,37.0428,470400.0],["2025-12-29",36.8144,36.8144,34.9772,35.6525,1175700.0],["2025-12-30",35.7419,36.1689,35.5333,35.7419,823000.0],["2025-12-31",35.6624,35.8114,35.2056,35.295,532500.0],["2026-01-02",36.1093,37.4599,35.8114,37.0428,960300.0],["2026-01-05",37.589,39.5554,37.3209,37.4599,1135000.0],["2026-01-06",37.8174,40.042,37.8174,39.4064,1202100.0],["2026-01-07",38.9396,40.3598,38.314,40.1612,1133100.0],["2026-01-08",39.5653,40.9656,39.4461,40.5286,733000.0],["2026-01-09",40.6478,41.4423,40.191,41.2238,706900.0],["2026-01-12",40.9159,41.4423,40.0916,41.2536,685700.0],["2026-01-13",41.4423,41.8693,40.4194,40.618,675300.0],["2026-01-14",40.2605,42.2268,40.2208,41.8097,646800.0],["2026-01-15",42.5148,43.4583,41.8296,43.1802,1047300.0],["2026-01-16",43.8257,44.6699,42.6241,43.0213,1174100.0],["2026-01-20",41.909,43.3292,41.6608,42.6042,853200.0],["2026-01-21",43.3391,45.4643,43.1305,45.3352,951300.0],["2026-01-22",45.941,46.2588,44.9281,45.1664,855800.0],["2026-01-23",44.9976,45.3154,43.498,44.1832,827100.0],["2026-01-26",43.9946,44.1534,43.4285,43.9648,792500.0],["2026-01-27",44.3223,45.7722,44.223,45.6034,710400.0],["2026-01-28",46.666,48.2351,46.0701,46.4475,1236800.0],["2026-01-29",46.527,47.2122,45.653,46.7951,859700.0],["2026-01-30",45.802,46.8944,44.9579,45.6232,1082500.0],["2026-02-02",44.7493,46.7752,44.6401,46.1992,787000.0],["2026-02-03",46.1992,46.3284,43.9151,44.9281,1169700.0],["2026-02-04",45.6928,48.4933,45.5339,46.9242,1134000.0],["2026-02-05",46.6263,47.2221,45.941,46.8746,1102400.0],["2026-02-06",45.5239,48.106,42.9617,47.0136,1855400.0],["2026-02-09",46.9341,47.1228,44.6798,45.4743,1108100.0],["2026-02-10",45.653,47.242,45.226,45.3452,1223300.0],["2026-02-11",46.4078,48.1656,46.2092,47.9372,704200.0],["2026-02-12",48.1755,49.0594,45.7226,46.3681,932000.0],["2026-02-13",46.7455,47.3115,45.5736,46.8845,457200.0],["2026-02-17",46.6759,46.8746,44.7096,45.4147,694500.0],["2026-02-18",45.5736,46.4972,44.9777,45.6133,639500.0],["2026-02-19",44.799,45.663,44.5904,45.3551,568600.0],["2026-02-20",44.8188,46.2688,44.4315,45.1962,592700.0],["2026-02-23",45.0572,45.4346,44.4117,45.2558,912900.0],["2026-02-24",45.7424,47.4406,45.7226,46.7554,678200.0],["2026-02-25",47.53,48.394,46.9838,48.3245,713700.0],["2026-02-26",48.245,48.5529,46.3482,48.1259,811100.0],["2026-02-27",47.0236,48.1009,46.5548,47.8017,902200.0],["2026-03-02",46.5248,50.8741,45.637,50.1159,1463900.0],["2026-03-03",48.1708,48.9488,47.0336,47.8815,1591900.0],["2026-03-04",48.6396,48.9987,45.637,46.854,1216900.0],["2026-03-05",46.1158,47.7219,45.7268,47.6919,779800.0],["2026-03-06",46.3453,47.4625,45.3777,45.9463,1359300.0],["2026-03-09",44.9787,47.4326,44.6495,47.0336,810200.0],["2026-03-10",46.8341,47.0036,44.3402,44.9587,934500.0],["2026-03-11",45.0485,46.8041,45.0485,46.7343,543900.0],["2026-03-12",46.0161,46.7742,45.8465,46.2355,759700.0],["2026-03-13",47.0336,47.5722,46.056,47.3328,817200.0],["2026-03-16",48.0012,48.4501,46.6146,46.6545,2180100.0],["2026-03-17",47.1333,48.2306,46.9039,47.5124,676100.0],["2026-03-18",47.0835,47.1134,45.8665,45.9662,640800.0],["2026-03-19",44.7792,47.1832,44.3801,46.5149,804100.0],["2026-03-20",46.6046,47.7418,45.7368,46.3353,1504900.0],["2026-03-23",47.253,48.4301,46.7942,47.4625,677100.0],["2026-03-24",46.8939,51.0037,46.8839,50.6845,1050400.0],["2026-03-25",51.702,51.9514,50.9738,51.8616,639000.0],["2026-03-26",50.9339,51.8516,49.5573,49.9264,1134800.0],["2026-03-27",49.2381,49.6272,48.2805,49.3778,687000.0],["2026-03-30",50.1359,50.3055,47.4426,47.7618,642400.0],["2026-03-31",48.6097,51.2831,48.48,51.0736,914700.0],["2026-04-01",51.9614,53.3679,51.6122,52.2407,787300.0],["2026-04-02",50.8541,53.1185,50.8242,52.2407,799800.0],["2026-04-06",51.0037,53.3579,50.8741,51.313,804700.0],["2026-04-07",50.9439,51.5923,49.9563,51.4826,626400.0],["2026-04-08",53.4976,54.3654,52.53,53.7569,775500.0],["2026-04-09",53.4178,54.944,53.4178,54.4053,646800.0],["2026-04-10",55.0038,55.762,54.0462,54.3953,579400.0],["2026-04-13",54.3953,54.6048,52.8592,53.2482,813800.0],["2026-04-14",53.6272,54.4752,52.8991,53.8966,511100.0],["2026-04-15",53.4178,54.8243,53.1185,54.7345,497600.0],["2026-04-16",54.7146,56.6897,54.7146,55.9116,657400.0],["2026-04-17",56.6897,59.9616,56.0213,58.5052,777500.0],["2026-04-20",58.8344,62.1262,58.5551,61.6773,1250100.0],["2026-04-21",62.3756,69.3284,62.3756,67.2036,2121800.0],["2026-04-22",69.7174,76.0318,69.3284,71.5529,2694800.0],["2026-04-23",72.0716,74.6153,70.6351,72.4507,1279900.0],["2026-04-24",74.8048,75.3136,72.5704,73.3584,1274600.0],["2026-04-27",73.1689,73.1689,68.6999,70.4456,926000.0],["2026-04-28",67.8321,69.0491,64.6899,65.857,1479900.0],["2026-04-29",67.7523,71.493,67.7224,69.5179,1317900.0],["2026-04-30",70.9943,72.6103,69.9868,72.5305,1271500.0],["2026-05-01",71.3135,73.5579,70.5454,73.139,747200.0],["2026-05-04",73.3684,74.0467,70.3159,72.6701,1969200.0],["2026-05-05",73.4781,77.0193,72.8197,76.8897,997100.0],["2026-05-06",77.6079,78.755,74.336,78.0368,1234700.0],["2026-05-07",77.4483,77.578,71.4531,71.6526,1756900.0],["2026-05-08",77.0293,81.3885,71.6726,73.099,1563100.0],["2026-05-11",73.8472,75.0243,70.2661,74.1564,1527700.0],["2026-05-12",72.8896,73.0292,68.4206,70.7349,987400.0],["2026-05-13",73.3085,73.7175,70.5354,70.9743,1303300.0],["2026-05-14",71.2636,71.5329,68.9493,71.493,951700.0],["2026-05-15",69.3284,73.3584,68.6301,73.0591,1413300.0],["2026-05-18",73.7873,74.3061,65.3782,67.453,1287800.0],["2026-05-19",64.9592,68.5403,64.3208,68.1114,964500.0],["2026-05-20",68.9094,69.6077,67.2136,68.9593,1002900.0],["2026-05-21",69.2286,71.114,68.5304,70.306,1035300.0],["2026-05-22",70.6551,71.922,69.9469,70.675,1158700.0],["2026-05-26",79.0443,84.6904,77.8074,83.8824,3876700.0],["2026-05-27",87.9523,87.9523,80.3611,86.6854,2854100.0],["2026-05-28",86.7652,87.7328,80.9496,86.855,1773700.0],["2026-05-29",86.66,89.0,83.03,84.0,1898900.0],["2026-06-01",82.77,84.24,80.29,81.91,990700.0],["2026-06-02",84.16,86.04,82.38,84.19,1170000.0],["2026-06-03",85.32,87.07,82.59,84.99,991600.0],["2026-06-04",80.99,87.36,80.37,85.3,809900.0],["2026-06-05",82.49,83.06,76.46,77.02,1461100.0],["2026-06-08",79.24,79.66,75.57,76.68,1153400.0],["2026-06-09",78.27,80.18,69.37,74.71,1414500.0],["2026-06-10",74.47,78.4,73.88,74.63,1461800.0],["2026-06-11",76.66,78.35,73.96,77.76,694800.0],["2026-06-12",78.08,81.31,76.15,78.38,1109200.0],["2026-06-15",81.7,83.65,80.95,83.31,885700.0],["2026-06-16",84.12,84.46,79.2,79.33,562000.0],["2026-06-17",79.45,84.6,78.08,80.73,852000.0],["2026-06-18",83.76,87.89,83.76,87.11,1651000.0],["2026-06-22",89.29,91.18,87.11,87.35,1111300.0],["2026-06-23",81.47,85.0,80.2,80.57,1085100.0],["2026-06-24",81.88,82.0,79.0,81.86,977900.0],["2026-06-25",84.87,86.79,80.5,84.81,1014100.0],["2026-06-26",81.51,82.61,79.2,79.37,2544700.0],["2026-06-29",78.45,79.79,75.48,78.96,879600.0],["2026-06-30",79.6,84.01,79.49,83.76,858400.0],["2026-07-01",81.02,82.86,79.89,80.27,511900.0],["2026-07-02",80.2,80.37,70.89,72.99,1342200.0],["2026-07-06",74.08,77.57,72.94,73.06,618140.143352],["2026-07-07",69.04,69.555,65.4501,66.835,1107627.149112],["2026-07-08",65.21,67.75,65.21,66.46,944164.4351],["2026-07-09",69.9,71.74,68.15,70.83,660528.219543],["2026-07-10",69.5,72.3,69.17,72.07,452797.692865],["2026-07-13",69.88,70.4242,68.87,69.44,585855.076225],["2026-07-14",72.73,73.332,70.41,70.76,826736.638332],["2026-07-15",71.82,72.195,67.34,71.02,954370.69262],["2026-07-16",68.64,70.165,68.03,69.84,1045069.895617],["2026-07-17",66.8,71.57,66.47,70.45,741821.268346],["2026-07-20",71.43,72.475,70.57,71.15,497702.836214],["2026-07-21",73.15,74.92,72.6,74.39,539801.581266],["2026-07-22",72.54,74.42,71.8025,72.49,507133.774054],["2026-07-23",71.03,72.92,70.06,70.87,494241.118012],["2026-07-24",70.76,70.76,63.36,63.46,677669.179361],["2026-07-27",63.58,65.145,60.38,63.41,937979.200589],["2026-07-28",60.35,62,57.28,59.2,717183.679627],["2026-07-29",58.55,59.745,56.035,56.57,744088.399283],["2026-07-30",59.01,61.68,58.37,60.87,697145.245857],["2026-07-31",62.57,63.715,60.48,60.71,578471.490442],["2026-08-03",58.44,61.82,58.44,60.4,685257.884995],["2026-08-04",62.71,64.89,61.8,64.57,741803.34834],["2026-08-05",63.36,64.03,61.48,61.95,796504.988151],["2026-08-06",61.53,63.16,58.61,58.98,851863.796012],["2026-08-07",60.71,64.82,60.71,64.59,668710.146571],["2026-08-10",65.08,65.48,61.465,62.435,269277.901827],["2026-08-11",63.38,65.14,62.67,63.27,513056.567472],["2026-08-12",65.74,66.18,63.24,63.84,472091.025796],["2026-08-13",63.48,64.47,61.9,62.31,381039.306624],["2026-08-14",61.77,63.425,61.2872,62.75,372556.179851]]}