{"t":"SAH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-11-12",4.1279,4.1279,3.9726,4.1058,893200.0],["1997-11-13",4.1058,4.3943,4.1058,4.1945,507600.0],["1997-11-14",4.1723,4.2833,4.1279,4.2389,500400.0],["1997-11-17",4.2611,4.2611,4.1058,4.1058,106600.0],["1997-11-18",4.1279,4.1279,3.9504,3.9948,91600.0],["1997-11-19",4.017,4.017,3.5953,3.8172,281400.0],["1997-11-20",3.8616,3.9282,3.8172,3.906,147000.0],["1997-11-21",3.906,3.9504,3.8838,3.906,61600.0],["1997-11-24",3.906,3.9504,3.8616,3.8838,29200.0],["1997-11-25",3.9504,3.9504,3.6397,3.6397,95400.0],["1997-11-26",3.5731,3.7729,3.3956,3.7507,144400.0],["1997-11-28",3.7063,3.7285,3.6619,3.7285,19800.0],["1997-12-01",3.7063,3.7063,3.6619,3.6619,20200.0],["1997-12-02",3.6619,3.7285,3.6175,3.6175,55400.0],["1997-12-03",3.5953,3.6397,3.5509,3.5953,77400.0],["1997-12-04",3.6397,3.8616,3.6397,3.7729,51200.0],["1997-12-05",3.7507,3.8172,3.7063,3.7507,60600.0],["1997-12-08",3.7507,4.0614,3.7285,3.9504,57400.0],["1997-12-09",3.7729,3.8616,3.7729,3.8394,39000.0],["1997-12-10",3.8172,3.906,3.8172,3.906,141600.0],["1997-12-11",3.906,3.906,3.795,3.8394,140600.0],["1997-12-12",3.8616,3.8838,3.8394,3.8616,61200.0],["1997-12-15",3.9948,4.0614,3.8172,3.8616,129200.0],["1997-12-16",3.8838,3.8838,3.7285,3.8172,58200.0],["1997-12-17",3.8172,3.8616,3.795,3.8172,53600.0],["1997-12-18",3.7729,3.7729,3.6841,3.6841,27000.0],["1997-12-19",3.6619,3.6841,3.3734,3.5953,173000.0],["1997-12-22",3.5953,3.6175,3.5731,3.5731,23200.0],["1997-12-23",3.5953,3.5953,3.329,3.4621,54200.0],["1997-12-24",3.44,3.4621,3.329,3.3734,123000.0],["1997-12-26",3.3734,3.3734,3.3734,3.3734,13600.0],["1997-12-29",3.3734,3.4621,3.3734,3.4621,103800.0],["1997-12-30",3.4621,3.5287,3.4178,3.4621,83000.0],["1997-12-31",3.4843,3.5509,3.4178,3.4178,131400.0],["1998-01-02",3.44,3.4621,3.44,3.4621,18000.0],["1998-01-05",3.5065,3.7285,3.5065,3.7285,130200.0],["1998-01-06",3.8172,3.8172,3.5731,3.6397,48200.0],["1998-01-07",3.7285,3.906,3.7285,3.8616,134600.0],["1998-01-08",4.1723,4.2389,4.017,4.017,181000.0],["1998-01-09",4.017,4.1058,3.906,4.0392,69600.0],["1998-01-12",3.9504,4.0836,3.8616,4.0836,108000.0],["1998-01-13",4.1279,4.2611,4.0836,4.2611,98600.0],["1998-01-14",4.2611,4.6162,4.1279,4.5274,665200.0],["1998-01-15",4.483,4.483,4.3055,4.4386,151000.0],["1998-01-16",4.3943,4.3943,4.3055,4.3499,96000.0],["1998-01-20",4.3055,4.3055,4.2167,4.2167,42600.0],["1998-01-21",4.2611,4.2611,4.0614,4.1723,43400.0],["1998-01-22",4.2167,4.2611,4.0836,4.2611,90200.0],["1998-01-23",4.2167,4.2167,4.1279,4.1279,23600.0],["1998-01-26",4.1279,4.1279,4.0836,4.1279,17400.0],["1998-01-27",4.1279,4.2167,4.1279,4.2167,51200.0],["1998-01-28",4.1723,4.3055,4.1723,4.2833,177000.0],["1998-01-29",4.2611,4.4387,4.2389,4.3277,208800.0],["1998-01-30",4.2833,4.2833,4.1945,4.1945,54000.0],["1998-02-02",4.2389,4.3277,4.2389,4.2611,49800.0],["1998-02-03",4.3055,4.3721,4.2389,4.2611,69400.0],["1998-02-04",4.2611,4.2611,4.1723,4.1945,53000.0],["1998-02-05",4.2389,4.2611,4.1945,4.2611,219200.0],["1998-02-06",4.2611,4.2611,4.1945,4.1945,12200.0],["1998-02-09",4.2389,4.3499,4.2389,4.2833,115000.0],["1998-02-10",4.3055,4.3499,4.2611,4.2611,47800.0],["1998-02-11",4.2833,4.3055,4.2167,4.2167,74000.0],["1998-02-12",4.2167,4.2611,4.2167,4.2611,14800.0],["1998-02-13",4.2611,4.2611,3.8616,3.906,95200.0],["1998-02-17",3.9282,4.0614,3.906,3.9504,93200.0],["1998-02-18",3.9504,3.9726,3.8838,3.8838,44600.0],["1998-02-19",3.8394,3.8394,3.7285,3.7729,67000.0],["1998-02-20",3.7729,3.906,3.7729,3.8838,206000.0],["1998-02-23",3.8838,3.9948,3.8838,3.9504,190200.0],["1998-02-24",3.9504,4.1723,3.9282,3.9948,252000.0],["1998-02-25",3.9948,4.1279,3.906,4.0836,158400.0],["1998-02-26",4.0836,4.2167,4.0836,4.1723,132000.0],["1998-02-27",4.1501,4.2389,4.1501,4.2389,108600.0],["1998-03-02",4.1945,4.2611,4.1723,4.2611,52400.0],["1998-03-03",4.3055,4.4387,4.2389,4.3277,114200.0],["1998-03-04",4.3943,4.4386,4.3055,4.4386,193600.0],["1998-03-05",4.3943,4.7494,4.3943,4.7494,251400.0],["1998-03-06",4.7494,4.9713,4.7494,4.9269,205800.0],["1998-03-09",4.8825,4.9713,4.7937,4.9047,66400.0],["1998-03-10",4.9491,4.9713,4.8825,4.9047,70000.0],["1998-03-11",4.9047,4.9713,4.9047,4.9713,78400.0],["1998-03-12",4.9491,4.9491,4.8825,4.8825,65800.0],["1998-03-13",4.8381,4.9269,4.8381,4.9047,63200.0],["1998-03-16",4.8825,4.9713,4.8825,4.9491,49000.0],["1998-03-17",4.9269,4.9713,4.8603,4.9713,145200.0],["1998-03-18",4.9491,5.0157,4.9047,4.9935,147800.0],["1998-03-19",4.9713,5.2154,4.9713,5.1488,129800.0],["1998-03-20",5.2154,5.7259,5.1932,5.6149,169200.0],["1998-03-23",5.5927,5.7259,5.3042,5.3042,161000.0],["1998-03-24",5.3264,5.5039,5.282,5.5039,63800.0],["1998-03-25",5.6815,5.9034,5.6593,5.7481,284800.0],["1998-03-26",6.0366,6.0366,5.7924,5.9478,211800.0],["1998-03-27",5.97,5.97,5.8146,5.9256,82800.0],["1998-03-30",5.9478,5.97,5.859,5.8812,38600.0],["1998-03-31",5.9034,6.1919,5.9034,6.1253,60800.0],["1998-04-01",6.1697,6.3029,6.1031,6.3029,38000.0],["1998-04-02",6.3029,6.3917,6.2807,6.2807,40200.0],["1998-04-03",6.2585,6.3695,5.9256,6.1475,95400.0],["1998-04-06",6.1031,6.3917,6.1031,6.3029,109400.0],["1998-04-07",6.3473,6.3473,6.2141,6.2141,14800.0],["1998-04-08",6.1697,6.3917,6.1697,6.3917,43200.0],["1998-04-09",6.3695,6.436,6.3473,6.3473,47400.0],["1998-04-13",6.3695,6.3695,5.97,5.97,43400.0],["1998-04-14",5.97,6.1031,5.97,6.0366,33000.0],["1998-04-15",6.081,6.1919,6.081,6.1475,22000.0],["1998-04-16",6.1253,6.1697,6.0588,6.0588,72000.0],["1998-04-17",6.0588,6.0809,6.0588,6.0588,7200.0],["1998-04-20",6.0588,6.0809,5.97,5.97,64200.0],["1998-04-21",6.0144,6.0366,5.859,5.859,62800.0],["1998-04-22",5.859,5.9034,5.7702,5.859,22000.0],["1998-04-23",5.859,6.0588,5.859,5.9478,37000.0],["1998-04-24",6.0144,6.0144,5.8812,5.8812,15800.0],["1998-04-27",5.7924,5.7924,5.4152,5.4595,25600.0],["1998-04-28",5.5261,5.8368,5.5261,5.8146,37400.0],["1998-04-29",5.9034,6.2141,5.859,6.1919,39400.0],["1998-04-30",6.2141,6.2141,6.0366,6.2141,36600.0],["1998-05-01",6.2141,6.2141,5.9922,5.9922,26400.0],["1998-05-04",6.0588,6.1253,6.0588,6.0809,20800.0],["1998-05-05",6.1697,6.4804,6.1697,6.3695,70400.0],["1998-05-06",6.3917,6.436,6.3473,6.3917,84400.0],["1998-05-07",6.4138,6.4138,6.3473,6.3473,23600.0],["1998-05-08",6.3917,6.3917,6.3473,6.3695,79400.0],["1998-05-11",6.3917,6.436,6.3473,6.3473,253000.0],["1998-05-12",6.2141,6.2585,6.1475,6.2141,115600.0],["1998-05-13",6.1475,6.1475,5.97,6.0366,24800.0],["1998-05-14",6.0366,6.1697,6.0366,6.1475,5600.0],["1998-05-15",6.1475,6.1475,6.1475,6.1475,3800.0],["1998-05-18",6.0809,6.1253,6.0809,6.1031,110800.0],["1998-05-19",6.1031,6.1697,6.1031,6.1697,10200.0],["1998-05-20",6.1253,6.2585,6.1253,6.2585,6200.0],["1998-05-21",6.3473,6.3917,6.3029,6.3251,20600.0],["1998-05-22",6.3695,6.436,6.3473,6.436,61000.0],["1998-05-26",6.7911,6.8355,6.6136,6.658,105400.0],["1998-05-27",6.658,6.658,6.2363,6.3695,137200.0],["1998-05-28",6.3695,6.3917,6.2807,6.3029,11400.0],["1998-05-29",6.3917,6.436,6.3029,6.3473,371800.0],["1998-06-01",6.3695,6.3917,6.2585,6.2585,10600.0],["1998-06-02",6.3029,6.3029,6.1475,6.1475,26400.0],["1998-06-03",6.1697,6.1697,5.8146,6.0366,49000.0],["1998-06-04",5.4595,5.7481,5.4595,5.6815,165400.0],["1998-06-05",5.6815,5.6815,5.6593,5.6593,44800.0],["1998-06-08",5.7037,5.7481,5.5927,5.7259,17400.0],["1998-06-09",5.7481,6.0809,5.6815,6.0809,125600.0],["1998-06-10",6.1253,6.2585,6.0588,6.1031,36200.0],["1998-06-11",6.1475,6.2141,6.0144,6.0144,94800.0],["1998-06-12",6.0144,6.0144,6.0144,6.0144,0.0],["1998-06-15",5.9256,5.9256,5.7702,5.8146,11000.0],["1998-06-16",5.8146,5.97,5.8146,5.97,28400.0],["1998-06-17",6.0144,6.0366,5.9922,5.9922,9000.0],["1998-06-18",6.0144,6.0366,5.97,6.0366,13400.0],["1998-06-19",5.9922,6.0144,5.97,5.97,1600.0],["1998-06-22",6.0144,6.0366,5.9922,5.9922,2800.0],["1998-06-23",6.0144,6.0144,5.9256,5.9256,10200.0],["1998-06-24",5.97,6.0144,5.8368,5.8812,12800.0],["1998-06-25",5.9034,5.9034,5.8368,5.859,12000.0],["1998-06-26",5.8146,5.8368,5.7702,5.8368,6600.0],["1998-06-29",5.8812,5.9922,5.859,5.9256,43800.0],["1998-06-30",5.9922,5.9922,5.8146,5.8368,91200.0],["1998-07-01",5.8368,5.9478,5.8368,5.859,65200.0],["1998-07-02",5.9034,5.9034,5.859,5.9034,14200.0],["1998-07-06",5.859,5.9256,5.859,5.9256,2200.0],["1998-07-07",5.9922,6.2585,5.9922,6.2363,442600.0],["1998-07-08",6.2807,7.1462,6.2585,7.1462,502600.0],["1998-07-09",7.1018,7.1462,6.8799,6.9243,204000.0],["1998-07-10",7.0575,7.6345,7.0575,7.1018,258800.0],["1998-07-13",7.1462,7.4347,7.124,7.3904,187400.0],["1998-07-14",7.4347,7.7233,7.4125,7.6345,541400.0],["1998-07-15",7.6789,8.3225,7.6789,8.1893,544400.0],["1998-07-16",8.1227,8.1671,7.4791,7.8786,172600.0],["1998-07-17",7.8786,7.8786,7.812,7.812,24400.0],["1998-07-20",7.8342,7.8564,7.812,7.812,35600.0],["1998-07-21",7.9896,7.9896,7.8564,7.923,31000.0],["1998-07-22",7.9452,7.9452,7.8564,7.9452,124400.0],["1998-07-23",7.9452,7.9452,7.7676,7.7898,273200.0],["1998-07-24",7.7898,7.8342,7.7676,7.812,134000.0],["1998-07-27",7.8564,7.8564,7.812,7.812,30200.0],["1998-07-28",7.8564,7.9008,7.4569,7.4791,88600.0],["1998-07-29",7.4569,7.5235,7.2128,7.4347,215800.0],["1998-07-30",7.468,7.4791,7.4569,7.4791,27000.0],["1998-07-31",7.5235,7.5457,7.4791,7.5235,86400.0],["1998-08-03",7.5235,7.5235,6.9243,7.0131,70000.0],["1998-08-04",6.9687,6.9687,6.3917,6.6358,79800.0],["1998-08-05",6.5692,6.7689,6.5026,6.7689,178800.0],["1998-08-06",6.7467,6.7911,6.3473,6.7467,218800.0],["1998-08-07",6.7024,6.8355,6.6802,6.7689,67200.0],["1998-08-10",6.8133,6.9909,6.8133,6.9243,111000.0],["1998-08-11",6.9021,7.9008,6.8577,7.3904,645200.0],["1998-08-12",7.3904,8.5,7.3904,8.3003,335200.0],["1998-08-13",8.3003,9.0548,8.2559,8.4778,219000.0],["1998-08-14",8.5222,8.5222,8.1671,8.2337,142600.0],["1998-08-17",8.2115,8.2115,7.8564,8.1227,15800.0],["1998-08-18",8.1671,8.2337,8.1449,8.1449,292000.0],["1998-08-19",8.1671,8.1671,8.1005,8.1227,142800.0],["1998-08-20",8.1227,8.2115,8.1227,8.1893,156000.0],["1998-08-21",8.1671,8.1671,8.0783,8.0783,100200.0],["1998-08-24",8.0783,8.0783,8.034,8.0562,120000.0],["1998-08-25",8.0783,8.0783,8.0562,8.0562,42400.0],["1998-08-26",8.0561,8.0783,7.9896,8.0783,22200.0],["1998-08-27",7.9008,7.9008,7.7454,7.7454,19200.0],["1998-08-28",7.7454,7.7454,7.7454,7.7454,0.0],["1998-08-31",7.7233,7.7233,6.4804,6.547,240600.0],["1998-09-01",6.5026,6.547,6.1031,6.3917,351400.0],["1998-09-02",6.3917,6.7467,6.3917,6.6802,167200.0],["1998-09-03",6.6358,6.6358,6.5026,6.5692,38000.0],["1998-09-04",6.5026,6.5359,6.2585,6.2585,33600.0],["1998-09-08",6.3029,6.3473,6.0366,6.0366,84000.0],["1998-09-09",6.081,6.3473,6.081,6.3029,16600.0],["1998-09-10",6.3029,6.3029,6.2585,6.3029,71200.0],["1998-09-11",6.3029,6.3695,6.2363,6.2585,85000.0],["1998-09-14",6.2585,6.7467,6.2141,6.6802,94800.0],["1998-09-15",6.658,6.8133,6.6358,6.7467,184200.0],["1998-09-16",6.7467,6.7467,6.5692,6.5692,51600.0],["1998-09-17",6.5026,6.5026,6.3473,6.3695,37200.0],["1998-09-18",6.3917,6.3917,6.3473,6.3473,79000.0],["1998-09-21",6.2585,6.2585,6.1697,6.2363,33200.0],["1998-09-22",6.2141,6.2141,6.1253,6.1253,60200.0],["1998-09-23",6.1919,6.2585,6.1919,6.2141,140200.0],["1998-09-24",6.2141,6.3917,6.2141,6.2141,344600.0],["1998-09-25",6.2585,6.436,6.2585,6.3029,12200.0],["1998-09-28",6.3917,6.7024,6.3917,6.7024,49400.0],["1998-09-29",6.5914,7.1018,6.5914,7.1018,43600.0],["1998-09-30",7.1018,7.1018,7.0131,7.0353,71000.0],["1998-10-01",7.0575,7.346,7.0131,7.124,186800.0],["1998-10-02",7.1906,7.1906,6.9243,6.9243,59000.0],["1998-10-05",6.8577,6.8577,6.6802,6.6802,57000.0],["1998-10-06",6.6802,6.6802,6.5248,6.5248,8800.0],["1998-10-07",6.4582,6.4582,5.8146,5.8146,97200.0],["1998-10-08",5.6815,5.6815,5.0157,5.4152,167000.0],["1998-10-09",5.3708,5.4152,5.2376,5.4152,35600.0],["1998-10-12",5.4152,5.4152,5.3486,5.4152,13800.0],["1998-10-13",5.3708,5.3708,4.5052,4.5052,99000.0],["1998-10-14",4.4608,4.6162,4.4608,4.5274,28000.0],["1998-10-15",4.5718,5.3264,4.483,5.3264,235600.0],["1998-10-16",5.4152,5.8146,5.4152,5.8146,60000.0],["1998-10-19",5.8146,6.1031,5.8146,6.0366,15200.0],["1998-10-20",6.3029,6.3473,6.2141,6.2141,55200.0],["1998-10-21",6.2141,6.2141,6.1919,6.2141,5400.0],["1998-10-22",6.2807,6.3029,6.2807,6.3029,15400.0],["1998-10-23",6.3917,6.5248,6.3917,6.5248,7400.0],["1998-10-26",6.5248,6.6802,6.5248,6.6136,31800.0],["1998-10-27",6.6136,6.9465,6.6136,6.7689,74800.0],["1998-10-28",6.7467,6.7467,6.7467,6.7467,1000.0],["1998-10-29",6.7024,6.8355,6.7024,6.7911,79400.0],["1998-10-30",6.8799,7.235,6.8799,7.2128,28000.0],["1998-11-02",7.3016,7.5457,7.2128,7.5013,25800.0],["1998-11-03",7.5901,7.6789,7.5901,7.5901,23400.0],["1998-11-04",7.6345,8.0783,7.6345,8.0783,77800.0],["1998-11-05",8.2115,8.6997,8.1671,8.1671,237000.0],["1998-11-06",8.1671,8.1671,7.3238,7.4569,61400.0],["1998-11-09",7.4125,7.7676,7.2572,7.7676,41000.0],["1998-11-10",7.8564,8.1449,7.7676,8.1227,46200.0],["1998-11-11",8.034,8.034,7.923,8.0118,19200.0],["1998-11-12",8.0118,8.0118,7.7676,7.7676,14800.0],["1998-11-13",7.7676,7.7898,7.6789,7.7232,16600.0],["1998-11-16",7.7232,7.7676,7.6123,7.6123,13800.0],["1998-11-17",7.6123,7.6789,7.5457,7.5901,38800.0],["1998-11-18",7.6789,7.8786,7.6567,7.8564,27600.0],["1998-11-19",7.9452,8.5888,7.9452,8.5222,181000.0],["1998-11-20",8.5222,8.5666,8.4334,8.5222,137200.0],["1998-11-23",8.611,9.1436,8.611,8.9883,59800.0],["1998-11-24",8.9217,9.3656,8.7885,9.2324,139400.0],["1998-11-25",9.2768,9.5431,9.2768,9.5431,38600.0],["1998-11-27",9.5653,9.5875,9.4099,9.4099,28800.0],["1998-11-30",9.4987,9.5653,9.4099,9.5653,73400.0],["1998-12-01",9.5209,9.5875,9.3877,9.5875,44400.0],["1998-12-02",9.5431,10.0535,9.5431,10.0535,56600.0],["1998-12-03",10.0979,10.2089,9.9426,10.2089,67800.0],["1998-12-04",10.1645,10.564,10.1201,10.2089,139000.0],["1998-12-07",10.564,11.252,10.3642,10.8303,429400.0],["1998-12-08",10.7859,10.7859,10.4086,10.564,203200.0],["1998-12-09",10.564,10.6306,10.564,10.5862,33000.0],["1998-12-10",10.6084,10.6971,10.5862,10.675,211600.0],["1998-12-11",10.675,10.675,10.564,10.6084,9200.0],["1998-12-14",10.5862,10.5862,9.987,10.0314,99200.0],["1998-12-15",10.0314,10.6084,9.9204,10.564,73400.0],["1998-12-16",10.6528,11.141,10.6528,10.8081,240000.0],["1998-12-17",10.8525,10.8747,10.7637,10.8303,61200.0],["1998-12-18",10.8303,11.7846,10.6528,11.6293,231800.0],["1998-12-21",11.8956,13.094,11.8956,12.3838,286200.0],["1998-12-22",12.406,12.6058,12.3394,12.4726,58800.0],["1998-12-23",12.4726,12.5614,12.3394,12.3394,193600.0],["1998-12-24",12.4726,12.517,12.4282,12.4282,59800.0],["1998-12-28",12.4282,12.4726,11.9844,12.0509,68400.0],["1998-12-29",11.9622,12.0731,11.829,11.9843,278400.0],["1998-12-30",11.9844,12.2507,11.9844,12.1397,155600.0],["1998-12-31",12.1841,12.3394,12.0287,12.2507,71000.0],["1999-01-04",12.3394,12.6945,12.3394,12.4282,244400.0],["1999-01-05",12.3838,12.4282,12.2507,12.2507,118400.0],["1999-01-06",12.2951,13.094,12.2063,13.094,123800.0],["1999-01-07",13.2716,13.4491,13.0052,13.094,155400.0],["1999-01-08",13.1384,13.1384,12.7833,12.8277,102400.0],["1999-01-11",12.8721,12.9165,12.4504,12.517,135600.0],["1999-01-12",12.517,12.517,11.7624,11.8068,67600.0],["1999-01-13",11.6293,11.9622,11.4073,11.829,134200.0],["1999-01-14",11.9178,12.0731,11.8956,11.8956,63200.0],["1999-01-15",11.94,12.3838,11.94,12.2063,42400.0],["1999-01-19",12.2951,12.517,12.2729,12.4504,58400.0],["1999-01-20",12.4504,12.4726,12.3394,12.4504,31600.0],["1999-01-21",12.3838,12.8277,12.3838,12.7611,54400.0],["1999-01-22",12.6723,12.7611,12.5836,12.5836,83400.0],["1999-01-25",12.6058,13.0052,12.6058,12.9165,65200.0],["1999-01-26",12.8277,13.1384,12.517,13.0496,55900.0],["1999-01-27",13.1828,13.1828,12.9609,12.9609,71000.0],["1999-01-28",12.9609,12.9609,12.6058,12.6945,56300.0],["1999-01-29",12.517,12.517,11.8068,12.0731,146300.0],["1999-02-01",12.0287,12.0287,11.8956,11.94,92000.0],["1999-02-02",11.8068,11.8956,11.4517,11.4517,82400.0],["1999-02-03",11.4517,11.4517,10.0757,10.3864,129500.0],["1999-02-04",10.7415,11.0079,10.6528,10.8747,101600.0],["1999-02-05",10.564,10.6528,10.0314,10.1201,140800.0],["1999-02-08",10.1201,11.5405,10.1201,11.4517,112700.0],["1999-02-09",11.4517,11.4961,11.0079,11.2742,53800.0],["1999-02-10",10.9635,11.0966,10.7415,11.0522,76200.0],["1999-02-11",10.9191,11.2742,10.9191,11.2742,30900.0],["1999-02-12",11.1854,11.5405,11.0966,11.2742,45500.0],["1999-02-16",11.2742,11.3629,11.0966,11.2298,77600.0],["1999-02-17",11.1854,11.6736,10.8303,11.6736,409400.0],["1999-02-18",11.718,12.3394,11.5405,12.1175,173200.0],["1999-02-19",11.9844,12.0731,11.7624,11.8956,31200.0],["1999-02-22",11.8956,11.8956,11.7624,11.7624,54900.0],["1999-02-23",11.7624,11.7624,11.3629,11.5849,145400.0],["1999-02-24",11.7624,11.8956,11.6736,11.718,42800.0],["1999-02-25",11.5849,11.6293,11.4517,11.5405,101100.0],["1999-02-26",11.5405,11.5405,11.3629,11.4517,152900.0],["1999-03-01",11.6293,12.0731,11.6293,12.0731,65300.0],["1999-03-02",12.0731,12.2507,12.0731,12.2063,68700.0],["1999-03-03",12.2063,12.3394,12.1175,12.2951,73900.0],["1999-03-04",12.2507,12.2507,11.9844,12.0731,32800.0],["1999-03-05",11.9844,12.0731,11.8956,12.0731,45500.0],["1999-03-08",11.9844,12.0731,11.8956,12.0287,17800.0],["1999-03-09",11.94,12.1175,11.8956,12.1175,35000.0],["1999-03-10",11.9844,12.0731,11.718,11.7624,26100.0],["1999-03-11",11.6736,11.8068,11.5405,11.6293,29000.0],["1999-03-12",11.5849,11.5849,10.8303,11.2742,173800.0],["1999-03-15",11.0966,11.0966,10.7415,10.8303,87400.0],["1999-03-16",10.8303,10.9191,10.8303,10.8747,54800.0],["1999-03-17",10.8303,10.9191,10.7859,10.7859,96100.0],["1999-03-18",10.8303,11.0079,10.8303,10.8303,27800.0],["1999-03-19",10.9191,11.0079,10.8747,10.8747,94200.0],["1999-03-22",10.6971,10.6971,10.0757,10.1201,105700.0],["1999-03-23",10.0757,10.1201,9.9426,9.987,53000.0],["1999-03-24",9.987,9.987,9.3212,9.8982,76100.0],["1999-03-25",9.8094,10.2089,9.8094,10.0314,42700.0],["1999-03-26",10.1201,10.1201,9.765,9.987,40300.0],["1999-03-29",9.9426,10.1645,9.9426,10.1201,36000.0],["1999-03-30",10.0313,10.2977,10.0313,10.2977,29700.0],["1999-03-31",10.2977,11.0079,10.1645,11.0079,76300.0],["1999-04-01",10.9191,11.0079,10.9191,10.9191,47300.0],["1999-04-05",10.7415,10.9191,10.3864,10.3864,13100.0],["1999-04-06",10.2977,10.2977,9.765,10.0314,100200.0],["1999-04-07",9.9426,10.1201,9.4543,9.6763,38100.0],["1999-04-08",9.4987,9.6763,9.0992,9.4099,26600.0],["1999-04-09",9.3212,9.4099,9.1436,9.1436,83800.0],["1999-04-12",9.0549,9.765,9.0549,9.4987,62400.0],["1999-04-13",9.4987,9.6763,9.188,9.2768,72700.0],["1999-04-14",9.2768,9.2768,9.0105,9.1436,153300.0],["1999-04-15",9.2324,9.8538,9.2324,9.6763,176400.0],["1999-04-16",9.6763,9.765,9.4099,9.5431,121800.0],["1999-04-19",9.6319,10.7859,9.6319,10.5196,363200.0],["1999-04-20",10.6084,11.2742,10.5196,11.2298,113100.0],["1999-04-21",11.4517,11.8068,11.4073,11.4517,153100.0],["1999-04-22",11.4517,11.4961,11.0966,11.2742,61900.0],["1999-04-23",11.1854,11.4517,11.0522,11.4517,34800.0],["1999-04-26",12.2507,12.2507,11.4517,11.6293,158500.0],["1999-04-27",11.718,11.718,11.1854,11.3186,84700.0],["1999-04-28",11.1854,11.1854,9.8538,9.8982,225700.0],["1999-04-29",9.8982,10.6084,9.8538,10.6084,402600.0],["1999-04-30",11.0078,11.0078,10.1645,10.5196,6733400.0],["1999-05-03",10.564,10.6971,10.4752,10.6084,566600.0],["1999-05-04",10.6528,10.6528,10.4752,10.4752,680900.0],["1999-05-05",10.5196,11.0079,10.4752,10.9635,599200.0],["1999-05-06",10.7415,10.7859,10.6084,10.6084,177800.0],["1999-05-07",10.6528,10.6528,10.5196,10.5196,242200.0],["1999-05-10",10.6084,10.6084,10.4752,10.4752,226500.0],["1999-05-11",10.5196,10.5196,10.2089,10.3421,97300.0],["1999-05-12",10.2977,10.3421,10.0757,10.1201,155500.0],["1999-05-13",10.0757,10.2089,9.5875,9.987,523300.0],["1999-05-14",9.9426,9.987,9.5875,9.5875,262600.0],["1999-05-17",9.6763,9.8982,9.5875,9.8982,64600.0],["1999-05-18",9.8982,10.2089,9.8982,10.0757,68900.0],["1999-05-19",10.0757,10.2089,9.9426,9.9426,125500.0],["1999-05-20",10.0313,10.4308,10.0313,10.4308,111600.0],["1999-05-21",10.6084,10.6084,9.987,10.0757,201000.0],["1999-05-24",10.0314,10.0757,9.3656,9.6319,146300.0],["1999-05-25",9.7206,9.8538,9.5431,9.8538,209800.0],["1999-05-26",9.9426,10.0757,9.5875,9.5875,138600.0],["1999-05-27",9.5875,9.5875,9.0992,9.188,133000.0],["1999-05-28",9.188,10.2533,9.1436,9.2324,212600.0],["1999-06-01",9.188,9.4987,9.1436,9.1436,186600.0],["1999-06-02",9.188,9.2324,9.0548,9.188,92300.0],["1999-06-03",9.0992,9.5431,9.0992,9.1436,304700.0],["1999-06-04",9.1436,9.4099,8.7885,8.8329,100800.0],["1999-06-07",8.9217,9.3212,8.611,8.611,169100.0],["1999-06-08",8.6998,8.9217,8.2559,8.5222,274400.0],["1999-06-09",8.6554,9.4099,8.6554,9.3212,271600.0],["1999-06-10",9.5875,9.987,9.5875,9.9426,301500.0],["1999-06-11",10.0757,10.2977,9.765,9.8538,212500.0],["1999-06-14",10.0314,10.0314,9.5875,9.5875,124400.0],["1999-06-15",9.5875,9.6763,9.2324,9.2768,118400.0],["1999-06-16",9.2768,9.3655,8.9661,9.0105,119900.0],["1999-06-17",8.9217,9.765,8.9217,9.6763,156900.0],["1999-06-18",9.9426,9.9426,9.0992,9.1436,103900.0],["1999-06-21",9.4099,9.6763,9.4099,9.5875,107000.0],["1999-06-22",9.5875,9.6763,9.4543,9.4543,88400.0],["1999-06-23",9.4987,9.7206,9.4543,9.5875,96100.0],["1999-06-24",9.4987,9.5875,9.2324,9.2768,70500.0],["1999-06-25",9.3656,9.765,9.2324,9.6319,92300.0],["1999-06-28",9.6319,9.765,9.6319,9.6763,31100.0],["1999-06-29",9.7206,9.987,9.7206,9.9426,163400.0],["1999-06-30",9.8538,10.3864,9.765,9.765,334300.0],["1999-07-01",10.0313,10.4752,9.987,10.3421,85400.0],["1999-07-02",10.4308,10.6528,10.3421,10.3864,81500.0],["1999-07-06",10.6084,10.6084,10.2977,10.2977,71400.0],["1999-07-07",10.2089,10.564,10.1201,10.2977,107400.0],["1999-07-08",10.2977,10.2977,9.9426,10.0314,195300.0],["1999-07-09",10.0314,10.0314,9.9426,10.0314,57300.0],["1999-07-12",9.9426,10.2977,9.9426,10.2977,117900.0],["1999-07-13",10.1201,10.1201,9.9426,9.9426,173300.0],["1999-07-14",9.9426,10.1201,9.9426,9.987,68600.0],["1999-07-15",10.0314,10.1645,9.987,10.0314,172100.0],["1999-07-16",10.1645,10.7415,10.0313,10.6084,380300.0],["1999-07-19",10.6528,10.7415,10.4752,10.564,105900.0],["1999-07-20",10.564,10.564,9.9426,10.2533,136000.0],["1999-07-21",10.2977,10.6084,10.2977,10.564,115700.0],["1999-07-22",10.6084,10.6084,10.3421,10.4752,94600.0],["1999-07-23",10.4752,10.4752,9.9426,10.1201,107200.0],["1999-07-26",9.9426,10.4308,9.8538,10.4308,79800.0],["1999-07-27",10.7415,10.8303,10.1201,10.1201,682500.0],["1999-07-28",10.2089,10.3864,9.987,10.2977,123100.0],["1999-07-29",10.2977,10.2977,9.765,9.8094,75200.0],["1999-07-30",9.9426,9.9426,8.9661,9.3212,194000.0],["1999-08-02",9.4099,9.8982,9.3212,9.5875,100500.0],["1999-08-03",9.6763,10.0313,9.6763,9.8094,69200.0],["1999-08-04",9.8982,10.0313,9.6763,9.6763,194100.0],["1999-08-05",9.6763,9.7206,9.4099,9.6763,166100.0],["1999-08-06",9.5875,9.765,9.4099,9.4987,42400.0],["1999-08-09",9.2324,9.2324,9.0992,9.2324,59300.0],["1999-08-10",9.1436,9.188,8.7885,8.8773,115900.0],["1999-08-11",8.7885,8.8773,8.4334,8.4334,159800.0],["1999-08-12",8.5222,8.6554,8.4334,8.4334,189500.0],["1999-08-13",8.4334,8.4334,7.1018,7.9452,2320100.0],["1999-08-16",8.1227,8.4778,8.034,8.2559,146400.0],["1999-08-17",8.3447,8.3447,8.1227,8.3003,62100.0],["1999-08-18",8.2115,8.2559,7.9896,8.1227,91100.0],["1999-08-19",8.1227,8.1227,7.7232,7.812,201700.0],["1999-08-20",7.812,7.812,7.3238,7.5457,201600.0],["1999-08-23",7.6345,7.6345,7.5457,7.5901,239900.0],["1999-08-24",7.4125,7.5457,7.1462,7.5457,256000.0],["1999-08-25",7.5457,8.0783,7.5013,7.9896,477100.0],["1999-08-26",8.8773,9.3212,8.5222,9.0548,714200.0],["1999-08-27",9.2324,9.2324,9.0105,9.0992,153500.0],["1999-08-30",9.2324,9.2324,8.8773,8.9661,99700.0],["1999-08-31",9.0548,9.0548,8.4334,8.5666,239200.0],["1999-09-01",8.5222,8.5222,7.8564,7.9896,106100.0],["1999-09-02",7.812,7.9896,7.812,7.9452,302400.0],["1999-09-03",8.034,8.1671,7.812,7.9452,359600.0],["1999-09-07",7.9896,8.0783,7.812,7.9896,387400.0],["1999-09-08",8.0783,8.2559,8.0783,8.0783,293000.0],["1999-09-09",8.1671,8.5666,8.1671,8.389,204000.0],["1999-09-10",8.389,8.611,8.2559,8.611,237600.0],["1999-09-13",8.5222,8.6998,8.5222,8.6998,33500.0],["1999-09-14",8.6998,8.9217,8.6998,8.9217,179200.0],["1999-09-15",9.0548,9.0548,8.7885,8.9217,77900.0],["1999-09-16",8.9217,8.9661,8.6997,8.8773,60300.0],["1999-09-17",8.7885,8.9217,8.6997,8.8773,98600.0],["1999-09-20",8.9661,9.188,8.7885,9.0992,161400.0],["1999-09-21",9.0105,9.0992,9.0105,9.0992,42900.0],["1999-09-22",9.0992,9.1436,8.9661,9.0548,169600.0],["1999-09-23",9.0548,9.1436,8.5222,8.5222,49100.0],["1999-09-24",8.5222,8.5222,8.1671,8.2115,48800.0],["1999-09-27",8.3447,8.5222,8.2115,8.3447,49700.0],["1999-09-28",8.4334,8.5222,8.2559,8.5222,51100.0],["1999-09-29",8.4334,8.5222,8.2559,8.389,24900.0],["1999-09-30",8.4778,9.2324,8.4334,9.2324,168900.0],["1999-10-01",9.2324,9.2324,8.5666,8.6998,102600.0],["1999-10-04",8.6998,8.6998,8.3447,8.5222,121200.0],["1999-10-05",8.4334,8.4334,8.2115,8.2559,78900.0],["1999-10-06",8.2115,8.2559,8.1671,8.1671,72700.0],["1999-10-07",8.1671,8.2559,8.1671,8.2115,67400.0],["1999-10-08",8.2115,8.3003,8.2115,8.3003,65500.0],["1999-10-11",8.2115,8.4778,8.2115,8.389,16100.0],["1999-10-12",8.389,8.389,8.1671,8.2115,58700.0],["1999-10-13",8.2115,8.2115,7.6345,7.6345,76700.0],["1999-10-14",7.6345,7.9008,7.6345,7.812,69600.0],["1999-10-15",7.7233,7.7233,7.1906,7.4569,102400.0],["1999-10-18",7.5457,7.6345,7.1018,7.1462,64000.0],["1999-10-19",7.1018,7.6345,6.9687,7.1018,118600.0],["1999-10-20",7.1018,7.1906,7.0131,7.1018,81000.0],["1999-10-21",7.1018,7.235,7.0131,7.1462,82800.0],["1999-10-22",7.235,7.4125,7.0575,7.1462,131000.0],["1999-10-25",7.1906,7.6345,7.0131,7.5901,283100.0],["1999-10-26",7.6789,7.6789,7.1906,7.4125,231000.0],["1999-10-27",7.3682,7.3682,7.0575,7.2794,169000.0],["1999-10-28",7.3682,7.4569,7.2794,7.4569,102600.0],["1999-10-29",7.5457,7.6345,7.3682,7.4125,97700.0],["1999-11-01",7.4569,7.5013,7.1018,7.1462,61000.0],["1999-11-02",7.1462,7.2794,7.0131,7.1018,78300.0],["1999-11-03",7.1906,7.235,6.9243,7.1018,182600.0],["1999-11-04",7.0131,7.1018,6.9243,7.1018,66400.0],["1999-11-05",7.1906,7.3682,7.1462,7.1906,176700.0],["1999-11-08",7.1906,7.2794,7.1462,7.1906,93700.0],["1999-11-09",7.1906,7.2794,6.9687,6.9687,288700.0],["1999-11-10",7.0575,7.4569,7.0575,7.3682,97600.0],["1999-11-11",7.4569,7.5013,7.3238,7.4125,89300.0],["1999-11-12",7.3238,7.4125,6.9687,7.1906,142000.0],["1999-11-15",7.1018,7.1018,6.7911,7.0575,132300.0],["1999-11-16",7.0575,7.3238,7.0131,7.2794,123300.0],["1999-11-17",7.1906,7.235,7.1018,7.1462,55900.0],["1999-11-18",7.1018,7.3682,7.1018,7.2794,87100.0],["1999-11-19",7.3682,7.4569,6.8355,6.9687,133700.0],["1999-11-22",7.0131,7.1906,6.8799,7.0575,155900.0],["1999-11-23",7.0575,7.1018,6.5692,6.658,503200.0],["1999-11-24",6.5692,6.658,6.1253,6.5692,202200.0],["1999-11-26",6.6136,6.6136,6.5692,6.5692,30600.0],["1999-11-29",6.4804,6.4804,6.2585,6.3917,189700.0],["1999-11-30",6.3917,6.6136,6.3029,6.3917,134700.0],["1999-12-01",6.3029,6.436,6.0809,6.3917,459200.0],["1999-12-02",6.3029,6.3917,6.2585,6.3029,124100.0],["1999-12-03",6.2585,6.3473,6.2141,6.3473,50500.0],["1999-12-06",6.3473,6.3473,5.9478,6.0366,587100.0],["1999-12-07",6.0366,6.0366,5.6815,5.9478,357400.0],["1999-12-08",5.9478,6.0366,5.7702,5.859,114300.0],["1999-12-09",5.9478,6.0366,5.859,5.9478,99600.0],["1999-12-10",5.9034,5.9922,5.8146,5.8146,53100.0],["1999-12-13",5.9034,6.0366,5.859,5.9922,208600.0],["1999-12-14",5.9034,5.9922,5.859,5.9034,62500.0],["1999-12-15",5.9478,5.9478,5.7702,5.9034,120400.0],["1999-12-16",5.8146,5.859,5.5483,5.6371,172000.0],["1999-12-17",5.5927,5.7259,5.4595,5.6815,372900.0],["1999-12-20",5.5927,5.6815,5.5039,5.6371,218200.0],["1999-12-21",5.5927,5.6815,5.5039,5.5927,220500.0],["1999-12-22",5.5483,5.7702,5.5039,5.7259,148100.0],["1999-12-23",5.6815,5.9922,5.6815,5.859,149400.0],["1999-12-27",5.859,5.9922,5.8146,5.9478,146800.0],["1999-12-28",5.9478,6.7467,5.9478,6.658,283000.0],["1999-12-29",6.7467,7.4569,6.7467,7.4569,333000.0],["1999-12-30",7.4569,7.6345,7.1018,7.1906,111100.0],["1999-12-31",7.1462,7.1462,6.9243,6.9243,187600.0],["2000-01-03",7.0131,7.1906,6.9687,6.9687,75600.0],["2000-01-04",6.9243,6.9687,6.6136,6.7024,59600.0],["2000-01-05",6.7467,6.9243,6.7024,6.7467,133100.0],["2000-01-06",6.7467,6.7467,6.4804,6.4804,303300.0],["2000-01-07",6.4804,6.8355,6.4804,6.658,162200.0],["2000-01-10",6.658,6.7467,6.5692,6.5692,47400.0],["2000-01-11",6.4804,6.5248,5.7702,6.3029,182600.0],["2000-01-12",6.1697,6.2141,5.859,6.2141,228500.0],["2000-01-13",6.3029,6.5248,6.2585,6.3917,104700.0],["2000-01-14",6.3917,6.658,6.3029,6.436,451900.0],["2000-01-18",6.5248,6.658,6.3473,6.3917,171700.0],["2000-01-19",6.3917,6.3917,6.2141,6.2585,30000.0],["2000-01-20",6.3473,6.3473,5.9922,5.9922,93300.0],["2000-01-21",5.9922,6.1253,5.859,5.9478,708200.0],["2000-01-24",6.0366,6.436,5.9478,6.3473,228400.0],["2000-01-25",6.2585,6.4804,6.1697,6.2141,195800.0],["2000-01-26",6.1253,6.1697,5.859,5.9922,250000.0],["2000-01-27",5.9922,6.0366,5.9034,5.9478,194600.0],["2000-01-28",5.9034,5.9478,5.5483,5.7259,314500.0],["2000-01-31",5.7259,5.7259,5.4595,5.4595,275900.0],["2000-02-01",5.4595,5.859,5.4152,5.7702,295200.0],["2000-02-02",5.859,6.3917,5.859,6.2141,199200.0],["2000-02-03",6.2141,6.3473,5.9478,6.0366,321400.0],["2000-02-04",6.081,6.081,5.9034,6.0366,130100.0],["2000-02-07",6.1253,6.1253,5.8146,5.9034,195200.0],["2000-02-08",5.7702,5.9034,5.7702,5.8146,132400.0],["2000-02-09",5.7702,5.8146,5.6371,5.6815,199300.0],["2000-02-10",5.6815,5.6815,5.5483,5.5927,187100.0],["2000-02-11",5.5927,5.6815,5.5483,5.6815,65400.0],["2000-02-14",5.6815,5.6815,5.5927,5.6815,113800.0],["2000-02-15",5.6815,5.7702,5.5483,5.7702,248600.0],["2000-02-16",5.6815,5.7702,5.6371,5.7259,155400.0],["2000-02-17",5.7259,6.2141,5.7259,6.0366,84500.0],["2000-02-18",6.1253,6.5692,6.081,6.4804,443900.0],["2000-02-22",7.0131,7.1018,6.6136,6.7911,367400.0],["2000-02-23",7.1018,7.1018,6.9243,6.9687,215200.0],["2000-02-24",6.9687,6.9687,6.5692,6.5692,161900.0],["2000-02-25",6.6136,6.6136,6.1253,6.2141,100800.0],["2000-02-28",6.2141,6.3029,5.8146,6.0366,43400.0],["2000-02-29",6.1253,6.2141,5.9922,6.0809,35900.0],["2000-03-01",6.081,6.3917,6.081,6.3029,73100.0],["2000-03-02",6.3917,6.4804,6.1253,6.1253,49400.0],["2000-03-03",6.1253,6.1253,5.9478,5.9922,74900.0],["2000-03-06",6.081,6.5692,6.081,6.5692,165600.0],["2000-03-07",6.658,6.7024,6.2585,6.2585,104000.0],["2000-03-08",6.3029,6.3029,5.7702,5.9922,97700.0],["2000-03-09",5.9922,6.3917,5.9478,6.3917,60100.0],["2000-03-10",6.4804,6.8355,6.436,6.658,135100.0],["2000-03-13",6.5692,6.658,6.4804,6.4804,63000.0],["2000-03-14",6.436,6.4804,6.081,6.1253,177100.0],["2000-03-15",6.0809,6.2141,5.9478,5.9922,213200.0],["2000-03-16",5.9922,6.0366,5.859,5.9034,114800.0],["2000-03-17",5.9478,6.1253,5.9478,6.0809,44900.0],["2000-03-20",6.3473,6.7467,6.3473,6.5692,169100.0],["2000-03-21",6.658,6.7024,6.5692,6.658,108500.0],["2000-03-22",6.7024,6.9243,6.658,6.9243,127000.0],["2000-03-23",6.8799,6.9243,6.658,6.658,116600.0],["2000-03-24",6.5692,6.9243,6.5692,6.8799,48000.0],["2000-03-27",6.9243,6.9243,6.3917,6.436,115000.0],["2000-03-28",6.4804,6.7467,6.3917,6.4804,135900.0],["2000-03-29",6.3917,6.4804,6.3029,6.3917,53500.0],["2000-03-30",6.3917,6.3917,6.1253,6.3029,98800.0],["2000-03-31",6.3473,6.7024,6.2585,6.7024,91800.0],["2000-04-03",6.7024,6.9243,6.658,6.8799,145300.0],["2000-04-04",6.9243,6.9243,6.7467,6.7467,50200.0],["2000-04-05",6.7467,6.8799,6.658,6.7911,73500.0],["2000-04-06",6.8355,6.9243,6.7911,6.9243,61500.0],["2000-04-07",6.9243,7.0575,6.9243,7.0575,244700.0],["2000-04-10",6.9687,7.4125,6.9687,7.1906,205400.0],["2000-04-11",7.1462,7.2794,7.0131,7.1018,123500.0],["2000-04-12",7.1906,7.4569,7.1906,7.4569,51400.0],["2000-04-13",7.4569,7.6345,7.2794,7.5013,91200.0],["2000-04-14",7.4125,7.4125,6.7467,6.8355,228800.0],["2000-04-17",6.7467,6.8355,6.5692,6.7467,212600.0],["2000-04-18",6.7467,7.0131,6.7467,6.8355,74700.0],["2000-04-19",6.8355,7.0575,6.658,7.0575,49500.0],["2000-04-20",7.1018,7.235,6.9243,7.1462,27500.0],["2000-04-24",7.1462,7.4569,6.9243,7.0131,76700.0],["2000-04-25",7.5901,7.9008,7.4569,7.5901,234400.0],["2000-04-26",7.5901,7.812,7.5457,7.7676,108000.0],["2000-04-27",7.7233,7.9896,7.7233,7.9452,173600.0],["2000-04-28",7.9896,7.9896,7.812,7.9008,100300.0],["2000-05-01",7.9896,7.9896,7.5901,7.7232,119900.0],["2000-05-02",7.4569,7.5013,7.1906,7.3682,134800.0],["2000-05-03",7.2794,7.5457,7.235,7.5457,39900.0],["2000-05-04",7.5013,7.7233,7.3682,7.4569,69900.0],["2000-05-05",7.4569,7.6789,7.4569,7.6345,58300.0],["2000-05-08",7.812,7.812,7.7232,7.7232,99800.0],["2000-05-09",7.7232,7.812,7.5457,7.5457,55700.0],["2000-05-10",7.5457,7.812,7.4569,7.5013,43300.0],["2000-05-11",7.5901,7.7676,7.5457,7.6789,59000.0],["2000-05-12",7.6789,7.812,7.5457,7.6345,43200.0],["2000-05-15",7.7233,7.9008,7.6789,7.8564,66600.0],["2000-05-16",8.0783,8.1227,7.812,7.8564,52000.0],["2000-05-17",7.9452,7.9452,7.6345,7.7232,42000.0],["2000-05-18",7.7676,7.812,7.6345,7.6345,26800.0],["2000-05-19",7.6789,7.7676,7.5457,7.7676,40100.0],["2000-05-22",7.6345,7.7676,7.1906,7.5901,76700.0],["2000-05-23",7.5013,7.5457,7.2794,7.3682,50500.0],["2000-05-24",7.3682,7.3682,7.1906,7.3682,104800.0],["2000-05-25",7.3682,7.4569,7.1906,7.2794,98500.0],["2000-05-26",7.3682,7.3682,7.1906,7.1906,37300.0],["2000-05-30",7.1906,7.2794,7.0131,7.0131,57800.0],["2000-05-31",7.0131,7.1018,6.9243,6.9243,36900.0],["2000-06-01",6.9243,7.1018,6.9243,7.0575,34100.0],["2000-06-02",7.1018,7.4569,7.1018,7.4569,100800.0],["2000-06-05",7.4569,7.5013,7.3682,7.4569,47900.0],["2000-06-06",7.5457,7.6345,7.4569,7.5457,52100.0],["2000-06-07",7.5901,7.6789,7.5013,7.6789,53500.0],["2000-06-08",7.7233,7.7233,7.5457,7.6345,42500.0],["2000-06-09",7.6789,7.812,7.5457,7.812,105300.0],["2000-06-12",7.812,7.812,7.5457,7.7232,60400.0],["2000-06-13",7.7233,7.7233,7.4125,7.4569,45700.0],["2000-06-14",7.3682,7.3682,7.0575,7.1018,85400.0],["2000-06-15",7.1018,7.1462,6.9687,7.1018,44700.0],["2000-06-16",7.1018,7.1018,6.9687,6.9687,53800.0],["2000-06-19",6.9687,7.0131,6.8355,6.8799,61100.0],["2000-06-20",6.9243,7.1906,6.8355,6.9687,47200.0],["2000-06-21",6.9243,7.2794,6.9243,7.1018,98600.0],["2000-06-22",7.1018,7.3238,6.9243,7.2794,112400.0],["2000-06-23",7.2794,7.4125,7.2794,7.3682,32100.0],["2000-06-26",7.3238,7.7233,7.2794,7.6789,49000.0],["2000-06-27",7.5457,7.812,7.5457,7.812,141300.0],["2000-06-28",7.812,7.9008,7.7233,7.9008,71700.0],["2000-06-29",7.6345,7.9896,7.6345,7.9896,73600.0],["2000-06-30",7.9896,8.4334,7.579,7.5901,341000.0],["2000-07-03",7.6345,7.6345,7.5457,7.5901,20600.0],["2000-07-05",7.5901,7.812,7.5901,7.7232,17900.0],["2000-07-06",7.7233,7.7676,7.6789,7.6789,30200.0],["2000-07-07",7.7676,7.812,7.5457,7.6789,21100.0],["2000-07-10",7.6789,7.6789,7.3682,7.5457,59500.0],["2000-07-11",7.5013,7.5901,7.4125,7.4569,51600.0],["2000-07-12",7.4569,7.5457,7.4569,7.5013,51100.0],["2000-07-13",7.4569,7.5457,7.1906,7.4125,133200.0],["2000-07-14",7.3682,7.4125,7.2794,7.3238,43200.0],["2000-07-17",7.3238,7.4569,6.9243,7.1906,64400.0],["2000-07-18",7.1462,7.2794,6.9243,7.0131,47800.0],["2000-07-19",6.9687,7.0575,6.9243,6.9243,53100.0],["2000-07-20",6.9243,7.0131,6.5692,6.7911,149000.0],["2000-07-21",6.7911,6.9243,6.658,6.9243,131300.0],["2000-07-24",6.8799,7.1462,6.7911,7.0131,58600.0],["2000-07-25",6.9243,7.812,6.8355,7.5457,184800.0],["2000-07-26",7.6345,8.3003,7.6345,8.3003,257300.0],["2000-07-27",8.2115,8.389,7.9896,8.0783,154700.0],["2000-07-28",7.9896,8.1671,7.9896,8.1671,130900.0],["2000-07-31",8.1671,8.1671,7.7676,8.1227,102200.0],["2000-08-01",8.0783,8.1227,7.9008,7.9008,40600.0],["2000-08-02",7.812,7.9008,7.812,7.812,29300.0],["2000-08-03",7.7232,7.812,7.6345,7.7676,58000.0],["2000-08-04",7.7676,7.7676,7.6345,7.7232,13700.0],["2000-08-07",7.7232,7.7232,7.5013,7.5013,40900.0],["2000-08-08",7.5013,7.812,7.5013,7.7232,48400.0],["2000-08-09",7.7232,8.4334,7.6789,8.3003,218900.0],["2000-08-10",8.3447,8.4334,8.1671,8.1671,97600.0],["2000-08-11",8.2559,8.5222,8.1671,8.389,104600.0],["2000-08-14",8.389,8.5222,8.3003,8.3003,97700.0],["2000-08-15",8.2559,8.4778,8.1671,8.3003,68500.0],["2000-08-16",8.3003,8.611,8.3003,8.611,112600.0],["2000-08-17",8.611,8.6998,8.5222,8.611,74900.0],["2000-08-18",8.5666,8.6554,8.5222,8.611,23900.0],["2000-08-21",8.611,8.6554,8.4778,8.611,62700.0],["2000-08-22",8.5666,8.5666,8.3447,8.389,53200.0],["2000-08-23",8.3447,8.4778,8.2559,8.2559,27300.0],["2000-08-24",8.2115,8.3003,8.1671,8.2559,31300.0],["2000-08-25",8.2559,8.3447,7.6789,7.812,66000.0],["2000-08-28",7.6345,7.812,7.6345,7.812,77700.0],["2000-08-29",7.812,7.812,7.5457,7.6345,100100.0],["2000-08-30",7.6345,7.7232,7.5457,7.5901,116000.0],["2000-08-31",7.5901,7.5901,7.4569,7.5013,39300.0],["2000-09-01",7.5457,7.5457,7.235,7.2794,119300.0],["2000-09-05",7.235,7.3682,7.1018,7.1906,78200.0],["2000-09-06",7.1906,7.4569,6.9243,7.2794,111000.0],["2000-09-07",7.1906,7.3238,7.1018,7.3238,113800.0],["2000-09-08",7.2794,7.3682,7.1462,7.2794,51300.0],["2000-09-11",7.2794,7.2794,7.0131,7.0131,249100.0],["2000-09-12",7.0131,7.0131,6.5692,6.6136,336500.0],["2000-09-13",6.5692,6.658,6.3029,6.5692,293300.0],["2000-09-14",6.5692,6.9243,6.3473,6.9243,196100.0],["2000-09-15",6.8799,6.8799,6.5692,6.7467,63500.0],["2000-09-18",6.7911,6.8355,6.5692,6.7467,125600.0],["2000-09-19",6.7024,6.7467,6.658,6.7024,41900.0],["2000-09-20",6.7024,6.7024,6.4804,6.4804,34000.0],["2000-09-21",6.4804,6.5248,6.3029,6.5248,26400.0],["2000-09-22",6.436,6.4804,6.3029,6.3917,20600.0],["2000-09-25",6.3473,6.4804,6.3029,6.3473,163900.0],["2000-09-26",6.3473,6.3917,6.1253,6.1253,196900.0],["2000-09-27",6.1253,6.3473,6.1253,6.3029,66000.0],["2000-09-28",6.2585,6.3473,6.2585,6.2585,39300.0],["2000-09-29",6.2585,6.2585,5.9034,5.9034,132500.0],["2000-10-02",5.9034,5.9478,5.7259,5.7702,53000.0],["2000-10-03",6.0366,6.0366,5.7259,5.7259,106200.0],["2000-10-04",5.6815,5.6815,5.5927,5.6371,79900.0],["2000-10-05",5.6371,5.6371,5.5039,5.5483,84300.0],["2000-10-06",5.5039,5.5483,5.0157,5.1488,902500.0],["2000-10-09",5.1488,5.1488,4.6162,4.705,201600.0],["2000-10-10",4.7494,5.1488,4.7494,5.1488,243400.0],["2000-10-11",5.0601,5.3264,4.9269,5.3264,128800.0],["2000-10-12",5.3264,5.5927,5.2376,5.4595,138000.0],["2000-10-13",5.5483,5.7702,5.5039,5.6371,37300.0],["2000-10-16",5.6371,5.6815,5.282,5.3264,136400.0],["2000-10-17",5.5039,5.5927,5.4595,5.5039,26800.0],["2000-10-18",5.4152,5.4152,5.2376,5.3264,58100.0],["2000-10-19",5.3264,5.5927,5.3264,5.5927,46400.0],["2000-10-20",5.6815,5.8146,5.5927,5.7259,103900.0],["2000-10-23",5.8146,5.859,5.7259,5.859,56900.0],["2000-10-24",5.859,5.9922,5.8146,5.9922,55600.0],["2000-10-25",5.9478,5.9922,5.859,5.9922,39300.0],["2000-10-26",5.9922,6.0366,5.859,5.9922,49700.0],["2000-10-27",5.9478,5.9922,5.859,5.9478,48300.0],["2000-10-30",5.859,6.1253,5.7702,6.1253,85600.0],["2000-10-31",6.1697,6.5248,6.1697,6.3473,225300.0],["2000-11-01",6.3473,6.436,6.1253,6.1253,54400.0],["2000-11-02",6.2141,6.3029,6.2141,6.2585,52400.0],["2000-11-03",6.2585,6.2585,6.1253,6.2141,75000.0],["2000-11-06",6.2141,6.3029,6.1697,6.2141,53900.0],["2000-11-07",6.2141,6.2585,6.0809,6.2141,94600.0],["2000-11-08",6.2141,6.2141,5.8146,5.8146,73900.0],["2000-11-09",5.7259,5.8146,5.7259,5.8146,62800.0],["2000-11-10",5.8146,5.9478,5.8146,5.859,25000.0],["2000-11-13",5.7702,6.0366,5.7259,6.0366,55600.0],["2000-11-14",6.0809,6.2141,6.0809,6.2141,76800.0],["2000-11-15",6.1253,6.3917,6.1253,6.3917,56900.0],["2000-11-16",6.3029,6.3029,6.0366,6.1253,23100.0],["2000-11-17",6.1253,6.1253,5.9034,5.9478,23000.0],["2000-11-20",5.9478,6.2141,5.8146,6.2141,38500.0],["2000-11-21",6.1919,6.2141,5.9922,6.0809,13200.0],["2000-11-22",5.9922,5.9922,5.7259,5.8146,15400.0],["2000-11-24",5.7259,5.7259,5.6815,5.7259,11300.0],["2000-11-27",5.6815,5.7259,5.3264,5.5927,72000.0],["2000-11-28",5.5927,5.6815,5.5483,5.5483,38600.0],["2000-11-29",5.5927,5.6371,5.5483,5.5927,29600.0],["2000-11-30",5.5927,5.6815,5.2376,5.6815,128000.0],["2000-12-01",5.7259,5.7702,5.6371,5.6815,48500.0],["2000-12-04",5.5927,5.6371,5.5039,5.5483,30600.0],["2000-12-05",5.5039,5.6815,5.5039,5.6815,51300.0],["2000-12-06",5.5927,5.6815,5.5039,5.6371,56100.0],["2000-12-07",5.6371,5.7259,5.5483,5.5483,71600.0],["2000-12-08",5.5483,5.5927,5.4152,5.5039,45300.0],["2000-12-11",5.3264,5.5483,5.3264,5.5483,83200.0],["2000-12-12",5.5039,5.5039,4.7937,5.0601,301500.0],["2000-12-13",4.9713,5.0601,4.6606,4.6606,165800.0],["2000-12-14",4.6606,4.8825,4.6162,4.6606,287300.0],["2000-12-15",4.6606,4.7494,4.6162,4.6162,110000.0],["2000-12-18",4.6162,4.7494,4.5718,4.6162,58100.0],["2000-12-19",4.5718,4.6162,4.3943,4.4386,96100.0],["2000-12-20",4.2611,4.3499,4.0392,4.2611,236100.0],["2000-12-21",4.2611,4.3499,4.2167,4.2611,289000.0],["2000-12-22",4.2611,4.6162,4.2611,4.5718,82500.0],["2000-12-26",4.6162,4.705,4.6162,4.6606,105300.0],["2000-12-27",4.6606,4.8825,4.6606,4.7937,98700.0],["2000-12-28",4.7937,5.1932,4.7937,5.0601,157500.0],["2000-12-29",5.0157,5.0601,4.8381,4.8825,156600.0],["2001-01-02",4.8825,4.9269,4.8825,4.9269,89800.0],["2001-01-03",4.9269,5.2376,4.9269,5.0601,63000.0],["2001-01-04",5.0601,5.2376,5.0157,5.1488,79900.0],["2001-01-05",5.0601,5.1488,4.7494,4.8825,139900.0],["2001-01-08",4.7937,4.7937,4.2611,4.2611,174100.0],["2001-01-09",4.3499,4.5274,4.2611,4.5274,147400.0],["2001-01-10",4.483,4.6162,4.4387,4.6162,61900.0],["2001-01-11",4.705,4.7494,4.483,4.6162,152700.0],["2001-01-12",4.705,4.705,4.483,4.5274,40400.0],["2001-01-16",4.705,4.8825,4.6162,4.8381,62500.0],["2001-01-17",4.9269,5.0601,4.8381,4.8825,59600.0],["2001-01-18",4.5274,4.705,4.4387,4.705,158100.0],["2001-01-19",4.705,4.8825,4.705,4.7494,132900.0],["2001-01-22",4.7494,5.1488,4.705,5.1488,153700.0],["2001-01-23",5.0601,5.2376,5.0601,5.1488,37800.0],["2001-01-24",5.1044,5.1932,5.0157,5.1932,100100.0],["2001-01-25",5.2376,5.2376,5.0601,5.1488,80600.0],["2001-01-26",5.1044,5.1044,5.0157,5.1044,75900.0],["2001-01-29",5.1417,5.1417,4.9713,4.9784,25900.0],["2001-01-30",4.9713,5.1133,4.9713,5.0636,34800.0],["2001-01-31",5.0778,5.1488,4.7937,4.7937,172600.0],["2001-02-01",4.8648,4.9855,4.8506,4.9784,112300.0],["2001-02-02",4.9713,5.0636,4.8861,4.8861,204100.0],["2001-02-05",4.8861,5.2199,4.8861,5.1488,123800.0],["2001-02-06",5.2199,5.2554,5.0423,5.1133,124800.0],["2001-02-07",5.1488,5.5891,5.0068,5.3619,110200.0],["2001-02-08",5.4329,5.646,5.2909,5.5891,51100.0],["2001-02-09",5.5962,5.6105,5.4471,5.5749,58000.0],["2001-02-12",5.6105,5.717,5.5749,5.646,108300.0],["2001-02-13",5.646,5.859,5.646,5.6886,45600.0],["2001-02-14",5.7525,5.7525,5.5039,5.6105,40400.0],["2001-02-15",5.6815,5.8164,5.6389,5.6815,156700.0],["2001-02-16",5.6815,5.7525,5.3974,5.5039,34900.0],["2001-02-20",5.5039,5.511,5.227,5.3335,37600.0],["2001-02-21",5.3974,5.4684,5.1843,5.2199,72300.0],["2001-02-22",5.1843,5.2554,5.0565,5.2199,75500.0],["2001-02-23",5.1843,5.4684,5.163,5.4684,61500.0],["2001-02-26",5.3974,5.7241,5.3974,5.717,51900.0],["2001-02-27",5.717,5.859,5.646,5.6957,100900.0],["2001-02-28",5.6815,6.0366,5.3619,6.0011,71800.0],["2001-03-01",5.93,5.93,5.6886,5.788,75900.0],["2001-03-02",5.717,5.93,5.6815,5.7525,70500.0],["2001-03-05",5.7809,5.8022,5.6815,5.717,28500.0],["2001-03-06",5.7383,5.8448,5.6176,5.788,87500.0],["2001-03-07",5.788,5.859,5.788,5.8235,30900.0],["2001-03-08",5.7525,5.788,5.6815,5.7241,52200.0],["2001-03-09",5.6957,5.8448,5.6886,5.8022,65900.0],["2001-03-12",5.7667,5.7667,5.6886,5.7383,83400.0],["2001-03-13",5.6957,5.7312,5.6815,5.7241,47600.0],["2001-03-14",5.6957,5.7809,5.6957,5.7738,30100.0],["2001-03-15",5.7738,5.8022,5.7312,5.7312,15800.0],["2001-03-16",5.6815,5.7454,5.6815,5.6815,91700.0],["2001-03-19",5.7525,5.7525,5.3761,5.6034,67500.0],["2001-03-20",5.5394,5.717,5.3974,5.646,54700.0],["2001-03-21",5.646,5.6531,5.5394,5.6105,42300.0],["2001-03-22",5.6815,5.6815,5.6105,5.6673,57000.0],["2001-03-23",5.6744,5.7525,5.5465,5.7099,41900.0],["2001-03-26",5.7525,5.7525,5.6673,5.6673,2384600.0],["2001-03-27",5.6105,5.6815,5.6105,5.6105,56600.0],["2001-03-28",5.5394,5.5749,5.5039,5.5394,77000.0],["2001-03-29",5.4684,5.5394,5.4684,5.5394,51800.0],["2001-03-30",5.5394,5.5749,5.4684,5.5394,51800.0],["2001-04-02",5.5394,5.6105,5.4258,5.5678,72700.0],["2001-04-03",5.5394,5.5465,5.4329,5.4684,49400.0],["2001-04-04",5.4684,5.5039,5.4116,5.4613,68400.0],["2001-04-05",5.4613,5.7525,5.3974,5.6815,91400.0],["2001-04-06",5.6815,5.7525,5.6815,5.717,59000.0],["2001-04-09",5.717,5.8235,5.717,5.7951,27300.0],["2001-04-10",5.8093,5.8235,5.7525,5.7525,82300.0],["2001-04-11",5.7525,5.8448,5.7525,5.8448,70600.0],["2001-04-12",5.8448,5.93,5.8448,5.859,42000.0],["2001-04-16",5.93,5.9655,5.8803,5.8945,11600.0],["2001-04-17",5.93,5.9513,5.8945,5.9087,18500.0],["2001-04-18",5.93,6.0366,5.9087,6.0011,94000.0],["2001-04-19",6.0011,6.0011,5.8945,5.9655,55600.0],["2001-04-20",5.9655,6.0295,5.93,5.9655,29400.0],["2001-04-23",6.0366,7.0734,5.93,7.0308,230500.0],["2001-04-24",7.2794,7.8404,7.1516,7.4924,706500.0],["2001-04-25",7.5279,7.883,7.3859,7.3859,549400.0],["2001-04-26",7.4214,7.4924,7.3646,7.4214,370400.0],["2001-04-27",7.3859,7.4569,7.2439,7.2439,87800.0],["2001-04-30",6.9598,7.4924,6.9598,7.4711,180600.0],["2001-05-01",7.4569,7.4924,7.2439,7.3504,178400.0],["2001-05-02",7.3149,7.4498,7.1018,7.4498,133500.0],["2001-05-03",7.4569,7.4569,7.2865,7.3149,213000.0],["2001-05-04",7.3149,7.4498,7.3149,7.3291,206800.0],["2001-05-07",7.3504,7.3504,7.2794,7.3291,80500.0],["2001-05-08",7.2794,7.3362,7.2155,7.3362,169100.0],["2001-05-09",7.2794,7.3504,7.2439,7.3433,281900.0],["2001-05-10",7.3575,7.7055,7.3575,7.4924,225900.0],["2001-05-11",7.5635,7.6558,7.4285,7.6345,157200.0],["2001-05-14",7.7055,8.0251,7.7055,7.9612,242200.0],["2001-05-15",8.0961,8.7708,8.0251,8.5577,863600.0],["2001-05-16",8.6287,9.2324,8.6003,9.204,559000.0],["2001-05-17",9.2324,9.5662,9.0335,9.1259,417800.0],["2001-05-18",9.1046,9.1046,8.5222,8.9341,129400.0],["2001-05-21",8.9838,9.2182,8.8773,9.133,162200.0],["2001-05-22",9.133,9.3673,9.0975,9.2324,328400.0],["2001-05-23",9.3034,9.3034,9.2111,9.275,149000.0],["2001-05-24",9.2679,9.5449,9.2679,9.5094,274400.0],["2001-05-25",9.552,9.694,9.5165,9.623,306500.0],["2001-05-29",9.694,9.7508,9.1614,9.4952,138800.0],["2001-05-30",9.481,9.5165,9.2608,9.4454,131600.0],["2001-05-31",9.5875,9.7437,9.4454,9.4454,205000.0],["2001-06-01",9.4526,9.7153,9.3602,9.5875,122500.0],["2001-06-04",9.5875,9.8005,9.4454,9.8005,344900.0],["2001-06-05",9.8716,10.4752,9.8716,10.4752,525800.0],["2001-06-06",10.4752,10.4752,10.1556,10.4397,246500.0],["2001-06-07",10.3687,10.4042,10.0846,10.1556,181800.0],["2001-06-08",10.0846,10.6173,9.5875,10.5817,335400.0],["2001-06-11",10.5107,11.1783,10.4042,10.4042,419900.0],["2001-06-12",10.4042,10.461,10.1414,10.3332,324900.0],["2001-06-13",10.4042,10.7948,10.4042,10.7309,193400.0],["2001-06-14",10.6528,10.6883,10.4752,10.532,117500.0],["2001-06-15",10.532,10.8303,10.0917,10.7948,150100.0],["2001-06-18",10.9723,11.2209,10.7948,11.2209,497000.0],["2001-06-19",11.3629,11.8246,11.3629,11.7251,625200.0],["2001-06-20",11.718,11.8956,11.4695,11.718,255100.0],["2001-06-21",11.8033,12.5348,11.7891,12.2862,486200.0],["2001-06-22",12.9254,12.9254,12.5347,12.5703,784200.0],["2001-06-25",12.5703,12.6413,12.1442,12.2862,320900.0],["2001-06-26",12.1086,12.4282,11.9879,12.3856,579600.0],["2001-06-27",12.4637,12.5205,12.3501,12.4992,172700.0],["2001-06-28",12.5703,12.8117,12.5561,12.7123,387800.0],["2001-06-29",12.7265,13.5645,12.7194,13.5645,597700.0],["2001-07-02",13.6355,13.7776,13.1384,13.2804,406500.0],["2001-07-03",13.3515,13.3515,13.0674,13.2449,134200.0],["2001-07-05",13.2094,13.458,13.2094,13.3515,220300.0],["2001-07-06",13.387,13.387,12.7478,12.9822,98400.0],["2001-07-09",12.6413,13.4935,12.5703,13.4935,458400.0],["2001-07-10",14.3457,14.3457,13.5645,13.6071,460100.0],["2001-07-11",13.458,13.4935,12.9254,12.9822,239100.0],["2001-07-12",13.0674,13.4864,13.0674,13.4225,184900.0],["2001-07-13",13.4225,13.4225,12.8188,13.2094,208900.0],["2001-07-16",13.2804,13.458,13.0674,13.1384,85300.0],["2001-07-17",13.2094,13.2094,12.9964,13.1384,146200.0],["2001-07-18",13.1029,13.316,13.0674,13.316,201800.0],["2001-07-19",13.3515,13.6355,13.2804,13.529,276700.0],["2001-07-20",13.5645,14.2037,13.4935,13.8486,407000.0],["2001-07-23",13.9906,14.1682,13.1384,13.2094,334400.0],["2001-07-24",13.2804,13.316,12.5347,13.1739,207600.0],["2001-07-25",13.1384,13.1455,11.718,12.272,159900.0],["2001-07-26",12.1086,12.9253,12.0802,12.6768,305300.0],["2001-07-27",12.7123,12.7762,12.2862,12.3572,90800.0],["2001-07-30",12.3572,12.7478,12.3572,12.6768,187200.0],["2001-07-31",12.9609,13.948,12.9609,13.8486,708300.0],["2001-08-01",13.8841,15.8371,13.8841,15.553,1889300.0],["2001-08-02",15.8371,16.6538,15.482,15.6595,574800.0],["2001-08-03",15.6951,16.3342,15.6596,15.7306,324400.0],["2001-08-06",15.8726,15.9365,14.7647,14.9565,449700.0],["2001-08-07",15.0559,16.2987,14.9281,16.1567,486100.0],["2001-08-08",16.1567,16.8243,15.624,15.6951,834600.0],["2001-08-09",15.8016,15.9081,15.1411,15.269,432700.0],["2001-08-10",15.34,15.3684,14.5943,15.0914,302700.0],["2001-08-13",15.0914,15.0914,14.502,14.6227,326300.0],["2001-08-14",14.6937,15.3542,14.6369,15.2619,274500.0],["2001-08-15",15.269,15.6098,15.1908,15.482,163300.0],["2001-08-16",15.4891,15.5885,15.411,15.5814,195100.0],["2001-08-17",15.411,15.411,13.8486,14.7718,562700.0],["2001-08-20",14.5943,14.5943,12.6413,13.7776,469600.0],["2001-08-21",13.7066,13.7066,13.2449,13.6426,239400.0],["2001-08-22",13.7065,14.7008,13.6994,14.5659,359400.0],["2001-08-23",14.5659,14.5659,13.8486,13.8486,277500.0],["2001-08-24",13.877,14.3102,13.6853,13.7137,239400.0],["2001-08-27",13.6355,13.671,13.3017,13.4225,164900.0],["2001-08-28",13.4225,13.4225,12.0021,12.343,561200.0],["2001-08-29",12.0731,12.7052,11.9311,12.6058,609700.0],["2001-08-30",12.6413,12.9325,12.6413,12.7478,316600.0],["2001-08-31",12.7549,12.9253,12.4282,12.4992,110100.0],["2001-09-04",12.5703,12.9538,12.5347,12.7123,164100.0],["2001-09-05",12.8898,13.1384,12.6555,13.1029,188000.0],["2001-09-06",13.1384,13.1384,12.549,12.7123,252600.0],["2001-09-07",12.6768,12.6768,12.2223,12.3572,229200.0],["2001-09-10",12.2507,12.2507,11.2564,11.2564,888100.0],["2001-09-17",9.3034,9.7295,9.0904,9.0904,941000.0],["2001-09-18",9.0904,9.0904,8.5577,8.5577,439200.0],["2001-09-19",8.5932,8.9838,8.5222,8.9838,598600.0],["2001-09-20",8.8418,8.8773,7.812,8.3802,690100.0],["2001-09-21",7.883,8.089,7.535,7.741,416900.0],["2001-09-24",8.0251,8.9483,7.9896,8.8063,274100.0],["2001-09-25",8.8063,9.5165,8.8063,9.1614,161500.0],["2001-09-26",9.1614,9.4455,9.0548,9.2324,243400.0],["2001-09-27",9.3034,9.3318,8.9838,9.0193,153800.0],["2001-09-28",9.0904,9.694,8.9838,9.6585,228400.0],["2001-10-01",9.6585,9.7295,9.0904,9.3176,134800.0],["2001-10-02",9.3744,9.9426,9.2324,9.2324,426600.0],["2001-10-03",9.2324,10.5817,9.1614,10.5533,594000.0],["2001-10-04",10.6244,11.7891,10.5817,11.3416,544800.0],["2001-10-05",11.3629,11.576,11.1144,11.3771,268800.0],["2001-10-08",11.3772,11.647,11.3772,11.5547,387400.0],["2001-10-09",11.5547,11.8956,11.5547,11.7891,294600.0],["2001-10-10",11.7891,12.1441,11.3629,11.7251,243600.0],["2001-10-11",11.7962,11.995,11.7962,11.9098,169300.0],["2001-10-12",11.9311,12.1086,11.8246,12.0802,133400.0],["2001-10-15",12.0731,12.0731,11.576,11.8956,142500.0],["2001-10-16",11.8956,12.4282,11.7891,12.3217,139800.0],["2001-10-17",12.2862,12.5703,12.2862,12.4282,70100.0],["2001-10-18",12.4992,12.5632,12.0802,12.4992,74900.0],["2001-10-19",12.4992,13.11,12.4069,12.8543,67500.0],["2001-10-22",12.9253,12.9609,12.5703,12.7336,47000.0],["2001-10-23",12.7833,13.2236,12.6413,12.6413,142300.0],["2001-10-24",12.8188,12.8898,12.6413,12.7833,87000.0],["2001-10-25",12.7833,12.9253,12.4637,12.7336,1245200.0],["2001-10-26",12.7336,13.1384,12.5703,13.1029,210200.0],["2001-10-29",13.4935,13.8486,13.2875,13.3088,248400.0],["2001-10-30",13.1313,13.1313,11.3985,11.4908,472400.0],["2001-10-31",11.8956,12.1086,11.5405,11.8033,311700.0],["2001-11-01",11.7535,12.4992,11.505,12.4992,226300.0],["2001-11-02",12.4992,12.6413,12.4282,12.4282,43800.0],["2001-11-05",12.4282,12.4353,12.1868,12.3217,103000.0],["2001-11-06",12.3927,12.9964,12.3927,12.9964,52300.0],["2001-11-07",12.9182,12.9253,12.5703,12.6413,193500.0],["2001-11-08",12.5703,12.9609,12.5703,12.7478,204000.0],["2001-11-09",12.7478,12.7691,12.4708,12.5348,110700.0],["2001-11-12",12.4992,12.6413,12.2152,12.485,123800.0],["2001-11-13",12.6626,13.1597,12.6626,13.1597,320300.0],["2001-11-14",13.2307,13.6568,13.1384,13.6284,138600.0],["2001-11-15",13.5219,13.7421,13.3799,13.4935,67200.0],["2001-11-16",13.5645,13.5645,13.2094,13.4012,61300.0],["2001-11-19",13.4083,13.7279,13.387,13.4793,144300.0],["2001-11-20",13.4864,13.7776,13.387,13.529,79400.0],["2001-11-21",13.458,13.7421,13.316,13.387,36300.0],["2001-11-23",13.3799,13.7279,13.3799,13.671,24700.0],["2001-11-26",13.671,14.296,13.5787,14.2321,234800.0],["2001-11-27",14.2037,14.2037,13.8699,13.9622,50700.0],["2001-11-28",13.9196,14.1114,13.6071,13.6071,42500.0],["2001-11-29",13.6071,14.2037,13.6071,14.1895,150400.0],["2001-11-30",14.1966,14.2463,14.0616,14.0972,108100.0],["2001-12-03",14.0261,14.0616,13.7847,13.8131,74600.0],["2001-12-04",13.8486,14.2747,13.7208,14.2392,119800.0],["2001-12-05",14.3741,14.9139,14.3741,14.6227,228400.0],["2001-12-06",14.6937,14.8428,14.5588,14.5943,90200.0],["2001-12-07",14.7008,15.4678,14.7008,15.269,205600.0],["2001-12-10",15.269,15.4465,14.7718,14.7718,188700.0],["2001-12-11",14.8428,14.9849,14.5233,14.5233,30800.0],["2001-12-12",14.7008,15.1269,14.7008,14.9991,90000.0],["2001-12-13",14.9281,14.9281,14.6298,14.7434,206300.0],["2001-12-14",14.6298,15.0559,14.5943,15.0559,119800.0],["2001-12-17",15.1979,15.7661,15.1269,15.482,176400.0],["2001-12-18",15.482,15.6169,15.2689,15.3542,173800.0],["2001-12-19",15.3258,16.1851,15.269,16.0289,239700.0],["2001-12-20",16.2064,16.4052,15.6382,15.6951,227800.0],["2001-12-21",15.6951,16.1212,15.624,15.6809,382400.0],["2001-12-24",15.7306,16.1567,15.7306,15.8371,83800.0],["2001-12-26",15.8442,16.2987,15.8371,16.2419,174200.0],["2001-12-27",16.3342,17.0089,15.553,15.6454,289700.0],["2001-12-28",15.6596,17.0302,15.6596,16.945,197500.0],["2001-12-31",17.016,17.016,16.5544,16.6467,170100.0],["2002-01-02",16.6183,16.7248,15.9791,16.1922,194400.0],["2002-01-03",16.0146,16.2632,15.3045,15.5459,185300.0],["2002-01-04",15.5459,15.5459,14.7008,14.8713,546100.0],["2002-01-07",14.7008,15.8016,14.6653,15.6098,249200.0],["2002-01-08",15.6241,16.2277,15.5672,16.2277,181500.0],["2002-01-09",16.2277,17.4705,16.2277,16.9592,598400.0],["2002-01-10",17.0302,17.7475,17.0302,17.6836,266200.0],["2002-01-11",17.6268,17.7404,17.1083,17.1936,182600.0],["2002-01-14",16.9024,17.6836,16.5473,17.6836,245100.0],["2002-01-15",17.7546,19.2815,17.7546,19.0826,924000.0],["2002-01-16",19.0826,19.0826,18.4648,18.6423,339700.0],["2002-01-17",18.6991,19.246,18.4648,19.246,336000.0],["2002-01-18",19.175,19.246,18.5997,18.9264,223700.0],["2002-01-22",19.104,19.7786,19.0329,19.04,333100.0],["2002-01-23",19.104,19.7786,19.104,19.7076,204300.0],["2002-01-24",19.7076,19.7076,18.9619,19.1608,160200.0],["2002-01-25",19.175,19.6011,19.175,19.3241,153300.0],["2002-01-28",19.3525,19.665,18.7631,18.9619,275900.0],["2002-01-29",18.9619,19.1039,18.2872,18.5358,235700.0],["2002-01-30",18.6068,19.8852,18.1097,19.8852,188000.0],["2002-01-31",19.9207,20.4888,19.7573,20.2402,187400.0],["2002-02-01",20.1692,20.4888,19.5656,19.7502,158500.0],["2002-02-04",19.7076,19.9562,19.0969,19.2176,168900.0],["2002-02-05",19.2105,19.9988,18.969,19.1182,201800.0],["2002-02-06",19.1253,19.9562,19.1253,19.6011,478900.0],["2002-02-07",19.6011,19.6011,17.6836,18.0813,755700.0],["2002-02-08",18.0884,18.0955,15.6241,16.4053,1441500.0],["2002-02-11",17.2575,17.2575,16.5473,16.7248,841200.0],["2002-02-12",16.6893,16.6964,16.2632,16.4976,372200.0],["2002-02-13",16.5473,17.2575,16.5473,17.2433,591500.0],["2002-02-14",18.0742,18.0742,17.1154,17.222,372000.0],["2002-02-15",17.222,17.2575,16.5828,16.6538,280600.0],["2002-02-19",16.6538,16.9379,16.4763,16.7035,166400.0],["2002-02-20",16.7745,17.222,16.3342,17.222,311700.0],["2002-02-21",17.222,17.6836,16.9734,17.4279,342000.0],["2002-02-22",17.7546,17.7546,16.9024,17.0586,206000.0],["2002-02-25",17.0799,18.1878,17.0799,17.7546,516700.0],["2002-02-26",18.2162,18.9974,18.2162,18.7489,625000.0],["2002-02-27",19.317,19.317,18.3583,18.6565,382200.0],["2002-02-28",18.8909,18.9974,18.6139,18.6636,218400.0],["2002-03-01",18.6636,19.8496,18.6494,19.5656,414000.0],["2002-03-04",19.8141,19.8567,19.5159,19.5301,404900.0],["2002-03-05",19.8141,19.8141,18.8199,19.2673,315200.0],["2002-03-06",19.3383,20.5953,19.1821,20.4178,420900.0],["2002-03-07",21.4476,21.5115,20.8226,20.9859,608700.0],["2002-03-08",21.3055,22.0157,20.7729,21.547,567700.0],["2002-03-11",22.2998,22.5128,21.9802,22.1222,458800.0],["2002-03-12",22.0512,23.0597,22.0157,22.9389,637400.0],["2002-03-13",22.9389,22.9389,22.1577,22.1577,346500.0],["2002-03-14",22.1577,22.1648,20.7374,21.1848,485800.0],["2002-03-15",21.1635,21.5541,21.1635,21.3268,434000.0],["2002-03-18",22.0867,22.1932,21.1635,21.3836,415400.0],["2002-03-19",21.4547,21.5186,21.0925,21.4547,249300.0],["2002-03-20",21.2771,21.6606,21.199,21.2345,367400.0],["2002-03-21",21.27,21.5186,19.5301,21.2487,537300.0],["2002-03-22",21.3197,21.341,20.4817,20.5243,581400.0],["2002-03-25",20.5811,20.8084,20.0059,20.2758,237800.0],["2002-03-26",20.2758,21.2345,20.2544,21.1848,457300.0],["2002-03-27",21.2558,21.3055,20.5953,21.1067,206500.0],["2002-03-28",21.2842,21.4476,20.8084,21.2913,337100.0],["2002-04-01",21.2913,22.3708,21.1635,22.0867,467800.0],["2002-04-02",21.7316,22.1577,21.6606,21.8097,308200.0],["2002-04-03",21.8097,22.3708,21.6606,22.1648,178300.0],["2002-04-04",22.1719,22.5696,22.0867,22.2288,257000.0],["2002-04-05",22.2998,22.7259,22.1293,22.4418,223400.0],["2002-04-08",22.3708,22.7046,22.0796,22.6904,318500.0],["2002-04-09",22.6904,23.0739,22.6904,23.0526,263200.0],["2002-04-10",23.081,23.7201,22.8324,23.6846,402700.0],["2002-04-11",24.3238,24.7144,23.8622,24.3451,416800.0],["2002-04-12",24.6079,24.8564,24.0823,24.8564,307600.0],["2002-04-15",24.8564,24.8564,23.4716,23.5142,296000.0],["2002-04-16",24.3593,24.7854,24.1534,24.4303,237600.0],["2002-04-17",24.5014,24.9985,23.7912,23.8125,304600.0],["2002-04-18",23.294,24.615,23.294,24.4445,324900.0],["2002-04-19",24.6079,24.7925,24.1889,24.7925,134900.0],["2002-04-22",24.9275,25.2328,24.2244,25.1547,389700.0],["2002-04-23",25.2115,25.7442,24.6434,25.2115,605700.0],["2002-04-24",25.7442,26.7526,25.7229,26.5112,499800.0],["2002-04-25",26.5112,26.5112,25.7442,25.8649,414000.0],["2002-04-26",26.0282,26.0566,25.3962,25.5666,391400.0],["2002-04-29",25.5666,25.7087,24.9985,25.453,457300.0],["2002-04-30",25.453,27.3066,25.2257,27.3066,643000.0],["2002-05-01",26.987,26.987,25.4956,25.6021,2467000.0],["2002-05-02",25.6092,26.1845,25.4601,26.1206,1931300.0],["2002-05-03",26.2981,27.4699,26.2058,27.3847,1261400.0],["2002-05-06",27.3847,28.2298,27.2711,27.3066,879600.0],["2002-05-07",27.3066,27.7682,26.6319,26.6319,336200.0],["2002-05-08",26.987,27.3066,26.4543,26.4543,326700.0],["2002-05-09",26.4544,27.3421,26.3833,27.3066,496100.0],["2002-05-10",27.3137,27.8392,27.2143,27.4131,334900.0],["2002-05-13",27.4202,27.5054,26.8805,26.8876,214400.0],["2002-05-14",27.058,27.4131,26.9231,26.9515,319700.0],["2002-05-15",26.845,27.2782,26.3478,27.0438,556300.0],["2002-05-16",27.0509,27.2711,26.3833,26.4615,245800.0],["2002-05-17",26.639,26.916,25.6376,25.9359,437900.0],["2002-05-20",26.3123,26.5964,25.1405,25.4956,512900.0],["2002-05-21",25.4956,25.9572,24.3664,24.4942,650600.0],["2002-05-22",23.8622,24.7854,23.6136,24.7002,657300.0],["2002-05-23",24.9985,25.382,24.1463,24.8564,494300.0],["2002-05-24",25.034,26.0566,25.034,25.3536,420900.0],["2002-05-28",25.2115,25.2186,23.5213,23.9687,590200.0],["2002-05-29",23.9332,23.9545,22.8679,22.9816,736900.0],["2002-05-30",22.0157,23.081,21.6251,22.5128,1153200.0],["2002-05-31",22.6904,23.5781,22.5838,23.5071,376000.0],["2002-06-03",23.3295,23.5639,22.2998,22.6904,499600.0],["2002-06-04",22.5839,22.5839,20.1692,21.6677,1035300.0],["2002-06-05",21.5044,22.1861,21.4831,21.8382,524500.0],["2002-06-06",21.8737,22.1222,21.7387,21.7387,307500.0],["2002-06-07",21.3055,22.0157,20.1692,21.7174,663700.0],["2002-06-10",21.8382,22.4489,21.6961,21.9021,236600.0],["2002-06-11",22.2288,22.2998,20.9149,20.9362,254500.0],["2002-06-12",20.9362,20.9362,20.0627,20.3255,450900.0],["2002-06-13",20.2402,20.2402,19.175,19.6011,570100.0],["2002-06-14",19.246,19.736,18.2588,19.246,550400.0],["2002-06-17",19.175,20.1692,19.0329,19.7147,282900.0],["2002-06-18",19.7147,19.736,19.1395,19.317,253500.0],["2002-06-19",19.246,20.6664,19.104,20.2758,649200.0],["2002-06-20",20.2828,20.3113,19.4945,19.8496,786100.0],["2002-06-21",19.8425,19.8496,19.3525,19.4448,401600.0],["2002-06-24",19.317,19.4945,18.5003,19.3312,385200.0],["2002-06-25",19.5087,19.5301,18.5855,18.5926,361300.0],["2002-06-26",17.3995,18.1097,17.3995,18.1097,504100.0],["2002-06-27",18.4648,18.8554,18.0245,18.8199,407400.0],["2002-06-28",18.7844,18.9619,18.2872,18.2872,743500.0],["2002-07-01",18.2872,18.5287,17.1865,17.5415,569000.0],["2002-07-02",17.5415,17.5415,15.9436,16.5473,1296900.0],["2002-07-03",16.3697,16.8314,16.2277,16.8243,517600.0],["2002-07-05",17.2575,18.1807,17.2575,17.9534,219800.0],["2002-07-08",17.9464,18.0245,17.364,17.5415,298200.0],["2002-07-09",17.5415,18.2162,17.5415,17.6836,477200.0],["2002-07-10",18.0742,18.0742,17.2149,17.2149,526700.0],["2002-07-11",17.2149,17.2149,15.7661,16.9379,705700.0],["2002-07-12",17.0444,17.0728,16.1567,16.2277,802700.0],["2002-07-15",16.249,16.3342,15.3471,16.2348,599100.0],["2002-07-16",15.7661,15.9436,15.0914,15.1269,806400.0],["2002-07-17",15.3045,16.1212,14.8499,15.34,611500.0],["2002-07-18",15.3329,16.0147,15.269,15.5175,698500.0],["2002-07-19",15.482,15.4891,14.8499,15.0914,374400.0],["2002-07-22",14.8428,14.8783,13.6071,13.8131,588400.0],["2002-07-23",13.8486,13.8486,12.4992,13.4225,674600.0],["2002-07-24",13.2094,14.6298,12.6413,14.6298,770700.0],["2002-07-25",14.7718,15.1979,14.0972,14.8073,598700.0],["2002-07-26",14.8144,15.5885,14.8144,15.2903,405000.0],["2002-07-29",15.4678,17.1509,15.4678,17.0444,716400.0],["2002-07-30",16.945,17.2078,14.0261,14.5588,2215800.0],["2002-07-31",14.5588,14.7434,13.6711,14.1895,1156800.0],["2002-08-01",14.2037,14.4167,13.9906,14.2676,551300.0],["2002-08-02",14.7363,14.7363,12.3572,12.4353,898000.0],["2002-08-05",12.5703,12.6555,11.8317,12.1512,732500.0],["2002-08-06",12.4282,12.8685,12.3572,12.7265,394300.0],["2002-08-07",13.1384,13.1739,12.3572,12.9325,397100.0],["2002-08-08",13.0674,13.0674,11.6115,12.5276,841100.0],["2002-08-09",12.5276,13.2094,12.2152,12.8543,304100.0],["2002-08-12",12.7833,13.3159,12.4992,12.904,366500.0],["2002-08-13",12.8898,13.5645,12.8898,13.0532,367800.0],["2002-08-14",13.0816,13.7563,12.9111,13.7066,350600.0],["2002-08-15",13.9906,14.6653,13.9906,14.6298,521900.0],["2002-08-16",14.5588,15.0559,14.3244,14.5943,285300.0],["2002-08-19",14.5588,15.2618,14.4522,15.1269,304600.0],["2002-08-20",14.9849,15.2334,14.7718,15.1269,369000.0],["2002-08-21",15.2334,15.4465,14.8428,15.2548,199000.0],["2002-08-22",15.1979,15.482,15.1269,15.411,274100.0],["2002-08-23",15.411,15.482,14.5233,15.0914,261200.0],["2002-08-26",15.1979,15.411,14.8428,15.3045,201000.0],["2002-08-27",15.3116,15.6951,14.9849,15.1269,416100.0],["2002-08-28",15.0914,15.0914,14.2037,14.2818,290800.0],["2002-08-29",14.2818,14.5588,13.7776,14.5233,236300.0],["2002-08-30",14.5233,14.6369,14.3244,14.4878,112800.0],["2002-09-03",14.3102,14.3102,13.9267,13.9906,144200.0],["2002-09-04",13.9906,14.8784,13.8486,14.7789,303100.0],["2002-09-05",14.6653,14.6653,13.9551,14.1256,261500.0],["2002-09-06",14.2392,15.1837,14.2392,15.0914,252300.0],["2002-09-09",15.0914,15.269,14.8784,15.0062,200400.0],["2002-09-10",15.1837,15.4536,15.063,15.3968,184800.0],["2002-09-11",15.5388,15.5885,15.1056,15.1198,100500.0],["2002-09-12",15.1198,15.1837,14.7718,15.0488,177400.0],["2002-09-13",15.0843,15.1553,14.7576,14.8997,168700.0],["2002-09-16",14.9849,15.1269,14.8428,14.8713,110400.0],["2002-09-17",15.1624,15.1979,14.3528,14.4806,218100.0],["2002-09-18",14.3457,14.3528,13.7066,14.154,312400.0],["2002-09-19",13.9906,14.1327,13.6781,13.8841,173000.0],["2002-09-20",13.9622,14.2747,13.9622,14.1753,292400.0],["2002-09-23",14.0261,14.0972,12.8543,13.2804,343800.0],["2002-09-24",13.1029,13.2378,12.7691,13.1739,330100.0],["2002-09-25",13.5645,13.7492,13.252,13.4935,244100.0],["2002-09-26",13.5077,13.8131,13.4651,13.7066,251100.0],["2002-09-27",13.7066,13.7634,12.8188,12.9609,187600.0],["2002-09-30",12.9609,12.9609,12.3217,12.5703,458500.0],["2002-10-01",12.4282,12.5347,10.8658,11.434,1760900.0],["2002-10-02",11.3629,11.4198,10.3332,10.7735,1568900.0],["2002-10-03",10.7948,11.3132,10.7948,11.1499,685700.0],["2002-10-04",11.2209,11.2209,10.6528,10.9723,862100.0],["2002-10-07",10.951,10.951,10.2266,10.248,582800.0],["2002-10-08",10.5462,10.7735,10.1201,10.4042,387100.0],["2002-10-09",9.9781,10.2195,9.4525,9.9781,348100.0],["2002-10-10",10.0136,10.7167,9.481,10.7167,466100.0],["2002-10-11",10.8374,11.3345,10.6528,10.8871,455700.0],["2002-10-14",10.5817,11.2848,10.5462,11.2564,412700.0],["2002-10-15",11.647,12.0376,11.4766,11.7891,307100.0],["2002-10-16",11.718,11.718,10.7948,11.0007,411600.0],["2002-10-17",11.2209,11.7677,11.1854,11.576,198100.0],["2002-10-18",11.5618,11.8388,11.4695,11.6328,136500.0],["2002-10-21",11.5405,12.1441,11.2564,12.0447,223300.0],["2002-10-22",12.0376,12.2152,11.505,11.505,184100.0],["2002-10-23",11.505,12.0376,11.3629,11.6825,338800.0],["2002-10-24",11.8601,12.1157,11.3629,11.4695,245100.0],["2002-10-25",11.4695,11.6399,10.9723,11.576,423400.0],["2002-10-28",11.718,11.8956,10.4752,10.603,648700.0],["2002-10-29",10.9013,11.9666,10.603,11.7678,628100.0],["2002-10-30",11.8246,11.9666,11.0789,11.228,355400.0],["2002-10-31",11.228,11.647,11.0079,11.1854,555200.0],["2002-11-01",11.1854,11.5405,10.9368,11.2919,302800.0],["2002-11-04",11.4695,11.8601,11.2564,11.5334,313400.0],["2002-11-05",11.5334,11.718,11.2848,11.6754,282800.0],["2002-11-06",11.7891,11.9666,11.5334,11.9311,305500.0],["2002-11-07",11.9311,11.9311,11.3985,11.5902,408000.0],["2002-11-08",11.576,11.6186,11.1215,11.2351,282000.0],["2002-11-11",11.2422,11.2422,10.7238,10.8516,370200.0],["2002-11-12",10.7238,11.2209,10.6883,11.0079,609000.0],["2002-11-13",10.9013,11.1144,10.7096,10.9297,261700.0],["2002-11-14",11.0434,11.4979,10.8658,10.9368,770600.0],["2002-11-15",10.9155,11.3843,10.6173,11.2209,439000.0],["2002-11-18",11.2919,11.434,11.2209,11.2564,415900.0],["2002-11-19",11.2564,11.2564,10.7309,10.7451,283100.0],["2002-11-20",10.6173,11.2209,10.6173,11.0434,265200.0],["2002-11-21",11.1144,11.8246,11.1144,11.2422,310900.0],["2002-11-22",11.3132,11.8601,11.1996,11.576,440400.0],["2002-11-25",11.647,12.2294,11.6257,12.1299,248300.0],["2002-11-26",12.1299,12.137,11.6825,11.718,407500.0],["2002-11-27",11.7535,12.5632,11.7535,12.3572,450600.0],["2002-11-29",12.5347,12.6768,12.3572,12.5418,164200.0],["2002-12-02",12.6129,13.0674,12.2578,12.2862,400800.0],["2002-12-03",12.1157,12.1157,11.8743,12.0731,275200.0],["2002-12-04",11.8956,12.3217,11.6541,12.0376,215900.0],["2002-12-05",12.1086,12.2081,12.0021,12.1654,191900.0],["2002-12-06",12.1441,12.3927,12.1015,12.3714,519600.0],["2002-12-09",12.3572,12.3927,11.718,11.8814,243400.0],["2002-12-10",11.8956,12.0589,11.6541,11.7891,365000.0],["2002-12-11",11.7891,11.8672,11.3629,11.6967,366800.0],["2002-12-12",11.647,11.647,10.8658,11.228,507000.0],["2002-12-13",11.1144,11.434,11.0434,11.1499,227700.0],["2002-12-16",11.1499,11.3984,11.0789,11.1783,137400.0],["2002-12-17",10.4894,10.6457,10.1201,10.4468,1184100.0],["2002-12-18",10.4468,10.8445,10.2977,10.8303,647300.0],["2002-12-19",10.7948,10.9439,10.1556,10.3687,984500.0],["2002-12-20",10.3687,10.7593,10.1201,10.5817,366600.0],["2002-12-23",10.6528,10.7238,10.3687,10.5249,520900.0],["2002-12-24",10.5249,10.5675,10.4255,10.4397,203000.0],["2002-12-26",10.4539,10.6883,10.4539,10.6102,289500.0],["2002-12-27",10.6102,10.7238,10.5959,10.6244,218300.0],["2002-12-30",10.6883,10.6883,10.2622,10.5107,367800.0],["2002-12-31",10.5817,10.7593,10.4752,10.5604,476400.0],["2003-01-02",10.6315,11.299,10.6315,11.1996,239100.0],["2003-01-03",11.1996,11.2919,11.0789,11.1925,267300.0],["2003-01-06",11.1925,11.299,11.1712,11.1996,129200.0],["2003-01-07",11.2067,11.718,11.1996,11.4766,383100.0],["2003-01-08",11.647,11.647,11.1428,11.3203,322100.0],["2003-01-09",11.3629,11.718,11.3629,11.6825,312100.0],["2003-01-10",11.647,11.7891,11.4482,11.4695,243000.0],["2003-01-13",11.4695,11.7038,11.434,11.434,228100.0],["2003-01-14",11.434,11.782,11.434,11.7606,335500.0],["2003-01-15",11.8246,11.8246,11.4766,11.6115,148400.0],["2003-01-16",11.6115,11.9382,11.5831,11.853,304600.0],["2003-01-17",11.853,12.0447,11.7535,11.853,498000.0],["2003-01-21",11.7535,11.8246,11.2919,11.3274,293900.0],["2003-01-22",11.2209,11.505,11.1641,11.2351,260700.0],["2003-01-23",11.2919,11.434,11.0079,11.1428,373100.0],["2003-01-24",11.1854,11.1854,10.8658,11.0079,344300.0],["2003-01-27",10.8303,11.0434,10.7948,10.8658,226800.0],["2003-01-28",10.8658,11.1499,10.8658,11.0505,179500.0],["2003-01-29",11.0079,11.0079,10.8303,10.8303,142500.0],["2003-01-30",10.8658,11.2706,10.8658,10.9865,238300.0],["2003-01-31",10.9723,11.1499,10.9581,11.0079,233200.0],["2003-02-03",11.1144,11.3061,11.0007,11.1073,74500.0],["2003-02-04",11.1073,11.1144,10.9368,11.0221,58500.0],["2003-02-05",11.0434,11.2919,11.0434,11.2351,235800.0],["2003-02-06",11.2351,11.434,10.8658,11.0789,291700.0],["2003-02-07",11.0789,11.1499,10.6315,10.7238,219700.0],["2003-02-10",10.7238,10.7238,10.3332,10.5817,225300.0],["2003-02-11",10.9013,10.9013,10.5178,10.5533,316900.0],["2003-02-12",10.5533,10.5533,10.2409,10.3971,211200.0],["2003-02-13",10.3971,10.3971,10.0846,10.2551,193800.0],["2003-02-14",10.2267,10.39,9.9213,10.39,307000.0],["2003-02-18",10.5462,10.7309,10.4397,10.7238,175400.0],["2003-02-19",10.7096,10.7096,10.248,10.3616,363800.0],["2003-02-20",10.3616,10.6883,10.2622,10.667,401200.0],["2003-02-21",10.667,10.7593,10.5675,10.7451,281100.0],["2003-02-24",10.7451,10.7451,10.2409,10.248,123500.0],["2003-02-25",10.2267,10.2267,10.0136,10.1343,267600.0],["2003-02-26",10.0988,10.5178,10.0633,10.3545,168200.0],["2003-02-27",10.4255,10.6173,10.3545,10.5817,156600.0],["2003-02-28",10.5817,10.9723,10.4965,10.809,204100.0],["2003-03-03",10.8161,10.8374,10.6172,10.8019,244300.0],["2003-03-04",10.8232,11.0008,10.4042,10.4823,326600.0],["2003-03-05",10.4397,10.532,9.8147,10.1201,310300.0],["2003-03-06",10.0491,10.5817,9.9071,10.3332,287400.0],["2003-03-07",10.2622,10.7238,10.0917,10.3758,143600.0],["2003-03-10",10.3332,10.4397,9.8361,10.0136,197400.0],["2003-03-11",10.0207,10.1556,9.765,9.8289,134400.0],["2003-03-12",9.7579,9.7579,9.3886,9.694,188100.0],["2003-03-13",9.8716,10.0491,9.552,10.0349,211900.0],["2003-03-14",10.0846,10.1414,9.8503,9.9426,193400.0],["2003-03-17",9.9071,10.2977,9.5875,10.1201,344500.0],["2003-03-18",10.1556,10.5817,10.0207,10.5746,329800.0],["2003-03-19",10.5817,10.603,10.3758,10.603,149700.0],["2003-03-20",10.5675,10.5888,10.4042,10.4752,142400.0],["2003-03-21",10.5462,10.6528,10.3687,10.6528,407700.0],["2003-03-24",10.4752,10.5036,10.2267,10.4042,138400.0],["2003-03-25",10.39,10.6173,10.3332,10.5817,56800.0],["2003-03-26",10.5817,10.5817,10.4042,10.4184,88100.0],["2003-03-27",10.3687,10.4752,10.1272,10.3758,147400.0],["2003-03-28",10.3545,10.4397,10.1911,10.2266,116100.0],["2003-03-31",10.2267,10.4823,10.1343,10.4397,91500.0],["2003-04-01",10.4042,10.461,10.2337,10.3616,157700.0],["2003-04-02",10.4397,10.6173,10.4397,10.4397,243300.0],["2003-04-03",10.5107,10.6528,10.4823,10.4823,151900.0],["2003-04-04",10.5462,10.7522,10.5107,10.6954,91200.0],["2003-04-07",10.8658,10.9723,10.5462,10.6883,143900.0],["2003-04-08",10.7238,10.8658,10.7025,10.738,155100.0],["2003-04-09",10.738,10.7593,10.5817,10.6528,104300.0],["2003-04-10",10.6528,10.7309,10.5675,10.6741,226000.0],["2003-04-11",10.7948,11.0789,10.6883,10.7451,108300.0],["2003-04-14",10.7593,10.8516,10.6315,10.8019,249200.0],["2003-04-15",10.809,10.88,10.7664,10.8516,153800.0],["2003-04-16",10.8658,10.9368,10.8445,10.8658,127500.0],["2003-04-17",10.8303,11.299,10.8232,11.2919,112000.0],["2003-04-21",11.2209,11.3274,11.1854,11.2706,131600.0],["2003-04-22",11.2777,11.9666,11.2777,11.8743,266900.0],["2003-04-23",11.8601,12.2152,11.7322,12.1441,274100.0],["2003-04-24",11.9666,12.1441,11.7322,11.8601,168200.0],["2003-04-25",11.8601,11.8601,11.4127,11.5476,279300.0],["2003-04-28",11.5547,12.4992,11.5547,12.485,452700.0],["2003-04-29",12.1086,12.7052,11.7678,12.1441,771900.0],["2003-04-30",12.0731,12.2507,11.9098,12.2507,225800.0],["2003-05-01",12.2507,12.2507,11.9666,12.1584,298800.0],["2003-05-02",12.1441,12.201,12.0376,12.1441,223100.0],["2003-05-05",12.1512,12.8827,12.1086,12.5632,480500.0],["2003-05-06",12.4992,12.5418,12.2933,12.4779,202200.0],["2003-05-07",12.4637,12.8614,12.4424,12.7833,268500.0],["2003-05-08",12.7265,12.8543,12.6768,12.7123,93700.0],["2003-05-09",12.7123,13.0106,12.7123,12.9822,184100.0],["2003-05-12",12.9964,13.6497,12.9964,13.5645,330900.0],["2003-05-13",13.4935,13.8841,13.323,13.5787,265900.0],["2003-05-14",13.5787,13.7776,13.3515,13.4225,279900.0],["2003-05-15",13.4935,13.5645,13.1384,13.3657,245000.0],["2003-05-16",13.2804,13.2804,12.9324,13.1029,284900.0],["2003-05-19",13.0248,13.0248,12.6129,12.6484,215100.0],["2003-05-20",12.6058,12.7691,12.549,12.6058,177200.0],["2003-05-21",12.6058,12.7833,12.6058,12.7052,199800.0],["2003-05-22",12.6981,12.7194,12.4282,12.6413,251100.0],["2003-05-23",12.6768,12.7478,12.5703,12.7265,219300.0],["2003-05-27",12.6058,13.1029,12.5703,13.0319,110900.0],["2003-05-28",13.1384,13.387,13.1171,13.2662,104100.0],["2003-05-29",13.316,13.4154,13.1455,13.2023,91400.0],["2003-05-30",13.1029,13.2804,13.0319,13.252,269100.0],["2003-06-02",13.3515,13.5077,13.2804,13.3728,276100.0],["2003-06-03",13.3728,13.4083,13.1384,13.3515,154100.0],["2003-06-04",13.2804,13.9977,13.1739,13.9054,297200.0],["2003-06-05",13.8983,14.8428,13.7776,14.4736,278800.0],["2003-06-06",14.9139,14.9565,14.3457,14.4309,295800.0],["2003-06-09",14.3812,14.4522,14.0545,14.0829,139100.0],["2003-06-10",14.154,14.4806,14.0616,14.4167,64500.0],["2003-06-11",14.4594,14.8357,14.3457,14.6298,107100.0],["2003-06-12",14.7008,14.8713,14.6653,14.8144,90800.0],["2003-06-13",14.8144,14.8144,14.4025,14.4522,94600.0],["2003-06-16",14.5943,15.1979,14.5943,15.1979,190100.0],["2003-06-17",15.1624,15.3613,15.0914,15.2476,129300.0],["2003-06-18",15.2548,15.553,15.1766,15.4252,171100.0],["2003-06-19",15.411,15.6738,15.3826,15.4536,390300.0],["2003-06-20",15.5175,15.6951,15.482,15.6951,257100.0],["2003-06-23",15.5175,15.5885,14.9139,15.1624,234400.0],["2003-06-24",15.0914,15.4465,15.0914,15.269,196500.0],["2003-06-25",15.2761,15.7803,15.2761,15.6169,216500.0],["2003-06-26",15.482,15.9152,15.34,15.7306,212200.0],["2003-06-27",15.8016,16.0999,15.7803,15.9223,207600.0],["2003-06-30",15.9223,16.0573,15.553,15.5601,629500.0],["2003-07-01",15.5601,15.7945,15.5175,15.5175,265300.0],["2003-07-02",15.553,15.8726,15.4749,15.6312,134000.0],["2003-07-03",15.5885,15.9223,15.5885,15.7448,42600.0],["2003-07-07",15.9223,16.3342,15.9223,16.3058,112800.0],["2003-07-08",16.4052,17.1012,16.4052,17.0444,212900.0],["2003-07-09",17.0444,17.0799,16.6751,16.7603,150600.0],["2003-07-10",16.7035,16.7106,16.1922,16.4621,169600.0],["2003-07-11",16.4621,16.9166,16.4123,16.9095,230300.0],["2003-07-14",16.9095,17.1793,16.9095,17.0444,99200.0],["2003-07-15",17.1722,17.2788,17.0444,17.0444,220100.0],["2003-07-16",17.0444,17.0444,16.7959,16.8953,124900.0],["2003-07-17",16.7958,16.7958,16.2277,16.3342,204500.0],["2003-07-18",16.3342,16.3342,16.0502,16.2845,297300.0],["2003-07-21",16.1922,16.2419,15.8726,15.9436,329200.0],["2003-07-22",15.8584,16.4905,15.8584,16.3911,186600.0],["2003-07-23",16.7461,17.0089,16.6183,16.803,401600.0],["2003-07-24",17.222,18.3867,17.222,17.9748,938900.0],["2003-07-25",17.9748,18.5784,17.9677,18.3725,550200.0],["2003-07-28",18.4648,19.4235,18.4577,19.1395,805000.0],["2003-07-29",19.1395,19.1395,17.2575,17.3427,852000.0],["2003-07-30",17.5202,17.5842,16.5757,16.6893,603100.0],["2003-07-31",16.7958,18.3369,16.7958,18.2162,785900.0],["2003-08-01",18.2162,18.2162,17.3285,17.7617,493800.0],["2003-08-04",17.7191,17.989,17.3285,17.6836,326500.0],["2003-08-05",17.5415,17.989,17.3498,17.7049,268600.0],["2003-08-06",17.6836,17.9677,17.435,17.6268,122600.0],["2003-08-07",17.6126,17.9179,17.4847,17.5557,151200.0],["2003-08-08",17.6126,17.6765,17.364,17.5912,232300.0],["2003-08-11",17.6481,18.0742,17.6339,17.8966,113400.0],["2003-08-12",18.0387,18.4293,17.8895,18.4151,123000.0],["2003-08-13",18.4648,18.7844,18.4506,18.6565,171000.0],["2003-08-14",18.7489,19.0684,18.7133,18.9619,206600.0],["2003-08-15",19.0684,19.104,18.9619,19.104,62800.0],["2003-08-18",19.1111,19.1608,19.0258,19.0969,143500.0],["2003-08-19",19.1039,19.7076,19.1039,19.5443,224200.0],["2003-08-20",19.4945,19.4945,19.1252,19.1963,293500.0],["2003-08-21",19.246,19.6366,19.2318,19.5727,226600.0],["2003-08-22",19.6721,19.7928,19.1324,19.1821,188500.0],["2003-08-25",19.1395,19.2815,18.7489,18.9974,248800.0],["2003-08-26",18.8554,19.175,18.7773,19.104,170900.0],["2003-08-27",19.0684,19.246,19.0187,19.2247,113100.0],["2003-08-28",19.3525,19.6863,19.317,19.5301,112400.0],["2003-08-29",19.5656,19.878,19.3667,19.5301,110500.0],["2003-09-02",19.5301,20.0769,19.459,19.9704,218600.0],["2003-09-03",20.0272,20.5953,19.9065,20.2758,244400.0],["2003-09-04",20.3113,20.5598,20.2686,20.3468,100300.0],["2003-09-05",20.3468,20.3468,19.7715,19.8923,146800.0],["2003-09-08",19.9562,20.2971,19.942,20.1195,94200.0],["2003-09-09",20.1195,20.2118,19.736,19.7786,123300.0],["2003-09-10",19.6721,19.9633,19.4946,19.5159,145600.0],["2003-09-11",19.4588,19.8651,19.3876,19.7511,73100.0],["2003-09-12",19.7083,19.9863,19.4232,19.8366,99500.0],["2003-09-15",19.8366,20.1003,19.637,19.744,105300.0],["2003-09-16",18.9599,19.1737,18.6035,19.0027,516800.0],["2003-09-17",18.9314,19.4232,18.8031,19.1452,206600.0],["2003-09-18",19.2165,19.6441,19.2094,19.3947,243900.0],["2003-09-19",19.3519,19.7938,19.2165,19.245,285800.0],["2003-09-22",19.1024,19.1024,18.1046,18.1901,639900.0],["2003-09-23",18.2471,19.0312,18.1901,18.6605,336800.0],["2003-09-24",18.7461,18.7817,18.1402,18.1402,420600.0],["2003-09-25",17.962,17.9976,17.5842,17.5914,494400.0],["2003-09-26",17.6127,17.741,17.3276,17.3704,265300.0],["2003-09-29",17.3918,17.905,17.2065,17.2492,512600.0],["2003-09-30",17.2492,17.3918,16.8073,17.1494,761500.0],["2003-10-01",17.3205,19.0811,17.2849,18.9314,596200.0],["2003-10-02",18.8886,19.0312,18.5964,18.6391,495500.0],["2003-10-03",19.0668,19.6014,19.0668,19.1024,302700.0],["2003-10-06",19.1737,19.3377,18.8886,19.302,303900.0],["2003-10-07",19.1595,19.5586,19.0882,19.5016,277700.0],["2003-10-08",19.5301,19.58,19.1167,19.131,160600.0],["2003-10-09",19.3091,20.5494,19.3091,20.1645,423100.0],["2003-10-10",20.1003,20.3356,19.8152,19.8794,189700.0],["2003-10-13",19.9221,20.4567,19.9221,20.0647,199700.0],["2003-10-14",20.136,20.4567,20.1288,20.414,183200.0],["2003-10-15",20.1003,20.136,18.6748,19.3947,696100.0],["2003-10-16",19.4232,19.6014,19.3163,19.3876,283500.0],["2003-10-17",19.4588,19.6727,18.9242,18.9242,170900.0],["2003-10-20",18.9314,19.4232,18.9314,19.4232,179900.0],["2003-10-21",19.3876,19.6442,19.3876,19.5087,130600.0],["2003-10-22",19.4588,19.4588,18.7888,18.7888,196800.0],["2003-10-23",18.7104,19.2094,18.6748,19.1096,141700.0],["2003-10-24",19.0312,19.1024,18.1473,18.5393,324900.0],["2003-10-27",18.5322,19.2379,18.5322,19.131,632600.0],["2003-10-28",16.009,16.3583,14.5122,15.6811,5582300.0],["2003-10-29",15.6811,16.3226,15.6811,16.287,1157600.0],["2003-10-30",16.3583,16.5436,16.2371,16.2941,589000.0],["2003-10-31",16.2157,16.3725,16.0945,16.1801,252500.0],["2003-11-03",16.1872,16.3868,16.1872,16.3796,303400.0],["2003-11-04",16.3868,16.3868,16.1159,16.1587,274000.0],["2003-11-05",16.0731,16.0731,15.7595,15.9805,347500.0],["2003-11-06",15.9662,16.2371,15.9021,16.0019,369700.0],["2003-11-07",16.0731,16.2442,15.9734,15.9805,300100.0],["2003-11-10",15.9448,16.0589,15.8023,15.8237,299200.0],["2003-11-11",15.7666,15.9163,15.7381,15.8094,232500.0],["2003-11-12",15.7167,16.0232,15.5386,15.9662,445100.0],["2003-11-13",15.9306,15.9306,15.617,15.7666,343000.0],["2003-11-14",15.6811,16.0589,15.6597,15.6882,326600.0],["2003-11-17",15.6954,15.6954,15.1394,15.2534,340400.0],["2003-11-18",15.2178,15.674,15.2178,15.2249,250800.0],["2003-11-19",15.1822,15.396,15.0111,15.2321,218300.0],["2003-11-20",15.0752,15.3604,14.9256,15.2534,298700.0],["2003-11-21",15.2606,15.3746,14.9612,15.0824,178500.0],["2003-11-24",15.1465,15.4887,15.1465,15.4744,195400.0],["2003-11-25",15.4316,15.7168,15.4174,15.6455,222900.0],["2003-11-26",15.788,15.8807,15.7381,15.8094,172900.0],["2003-11-28",15.788,16.0019,15.788,16.0019,72500.0],["2003-12-01",16.0019,16.1444,15.8094,15.9662,288200.0],["2003-12-02",15.788,15.9235,15.6455,15.6811,260000.0],["2003-12-03",15.6811,15.8379,15.6169,15.6241,204500.0],["2003-12-04",15.6383,15.6383,14.6832,14.8971,517300.0],["2003-12-05",14.8971,14.9398,14.7474,14.8828,364600.0],["2003-12-08",14.8258,15.1608,14.8186,15.1109,302900.0],["2003-12-09",15.6811,15.6811,15.3247,15.3817,242300.0],["2003-12-10",15.2891,15.2891,14.7331,14.9184,275100.0],["2003-12-11",14.8755,15.2479,14.8325,15.1906,250000.0],["2003-12-12",15.1476,15.1834,14.9328,15.0474,233500.0],["2003-12-15",15.3983,15.4341,14.854,14.897,239200.0],["2003-12-16",14.897,15.2551,14.7895,15.1476,243400.0],["2003-12-17",15.1333,15.4914,15.0545,15.4269,259800.0],["2003-12-18",15.3267,15.5057,15.1834,15.4413,108200.0],["2003-12-19",15.4413,15.4413,15.1405,15.3482,379000.0],["2003-12-22",15.2192,15.4413,15.0187,15.3911,266100.0],["2003-12-23",15.3983,15.7922,15.3482,15.563,281400.0],["2003-12-24",15.6132,15.6132,15.3983,15.4341,73400.0],["2003-12-26",15.4341,15.5773,15.3696,15.4413,84600.0],["2003-12-29",15.4699,15.7779,15.4699,15.7779,177600.0],["2003-12-30",15.7779,16.4869,15.7779,16.2577,431200.0],["2003-12-31",16.5084,16.7806,16.3795,16.4153,603900.0],["2004-01-02",16.4583,16.6158,16.1002,16.1646,158700.0],["2004-01-05",16.401,16.4941,16.0715,16.1073,355200.0],["2004-01-06",16.0787,16.4368,15.9068,16.0787,229600.0],["2004-01-07",16.2219,16.3079,16.0715,16.1002,321300.0],["2004-01-08",16.1503,16.2577,16.1145,16.1145,233800.0],["2004-01-09",16.1861,16.3222,16.0357,16.093,265800.0],["2004-01-12",16.093,16.2649,15.9426,16.0214,318500.0],["2004-01-13",16.0285,16.3365,15.9999,16.3365,197500.0],["2004-01-14",16.2577,16.5299,16.2577,16.4081,216300.0],["2004-01-15",16.4081,16.4583,16.2649,16.3222,214400.0],["2004-01-16",16.3222,16.7161,16.3222,16.4654,357300.0],["2004-01-20",16.3652,16.6373,16.3652,16.4726,321200.0],["2004-01-21",16.358,16.6015,16.2935,16.6015,346700.0],["2004-01-22",16.5442,16.7233,16.4726,16.6516,385200.0],["2004-01-23",16.7949,16.888,16.5729,16.7591,277500.0],["2004-01-26",16.8307,16.8808,16.58,16.7877,97900.0],["2004-01-27",16.7949,16.7949,16.3795,16.4368,195400.0],["2004-01-28",16.6158,16.6946,15.9713,16.0071,141100.0],["2004-01-29",16.1503,16.4081,15.9068,16.3365,177600.0],["2004-01-30",16.3365,16.4081,16.0071,16.0286,134800.0],["2004-02-02",16.0787,16.3795,15.871,16.0071,150300.0],["2004-02-03",16.0429,16.1646,15.8638,15.8996,80600.0],["2004-02-04",15.8996,16.1575,15.6705,15.6705,200800.0],["2004-02-05",15.7277,15.9856,15.6991,15.7564,200000.0],["2004-02-06",15.7994,16.1073,15.7564,15.9713,256300.0],["2004-02-09",16.8307,17.4896,16.2935,17.3034,1139200.0],["2004-02-10",17.6185,17.862,17.2389,17.332,423600.0],["2004-02-11",17.4968,17.6901,17.3822,17.4824,225400.0],["2004-02-12",17.5111,17.6472,17.4036,17.4466,213300.0],["2004-02-13",17.4968,17.7618,16.8665,17.153,325200.0],["2004-02-17",17.4037,17.6543,17.375,17.4395,155600.0],["2004-02-18",17.5469,17.5827,17.0241,17.0312,296000.0],["2004-02-19",17.153,17.3392,17.0097,17.0241,192000.0],["2004-02-20",17.0241,17.1888,16.7806,16.9166,162000.0],["2004-02-23",16.8665,16.9166,16.136,16.1503,399000.0],["2004-02-24",16.4726,17.8334,16.3007,17.6185,963300.0],["2004-02-25",17.5827,17.7975,17.2604,17.2962,424400.0],["2004-02-26",17.3678,17.9766,17.3678,17.6328,203900.0],["2004-02-27",17.0098,17.862,17.0098,17.6185,202000.0],["2004-03-01",17.6543,17.8978,17.6543,17.7331,113300.0],["2004-03-02",17.5469,17.8692,17.5397,17.6185,205800.0],["2004-03-03",17.5827,18.127,17.5827,17.905,223500.0],["2004-03-04",17.7976,17.905,17.7259,17.905,134900.0],["2004-03-05",17.7976,18.3705,17.7976,18.2273,150100.0],["2004-03-08",18.084,18.1915,18.0124,18.1055,181000.0],["2004-03-09",18.1915,18.2488,17.6973,17.7259,171000.0],["2004-03-10",17.7976,17.7976,17.4538,17.5039,160600.0],["2004-03-11",17.4392,17.6621,17.0365,17.13,158800.0],["2004-03-12",17.2234,17.5614,17.2234,17.4392,179700.0],["2004-03-15",17.5111,17.5399,17.2235,17.281,169200.0],["2004-03-16",17.2954,17.3529,16.8495,17.0509,184900.0],["2004-03-17",17.1515,17.7628,17.0796,17.3313,141000.0],["2004-03-18",17.2954,17.3241,16.8639,17.1731,149800.0],["2004-03-19",17.2594,17.2594,16.792,16.9718,137300.0],["2004-03-22",16.8279,16.8351,16.267,16.4396,163700.0],["2004-03-23",16.5403,16.7201,16.4108,16.5762,167400.0],["2004-03-24",16.5618,16.6841,16.4684,16.6338,111200.0],["2004-03-25",16.6122,17.0724,16.6122,16.9574,185000.0],["2004-03-26",16.9646,17.1443,16.8495,17.0652,185200.0],["2004-03-29",17.0796,17.5111,17.0581,17.3817,192400.0],["2004-03-30",17.3817,17.6693,17.1803,17.6621,130700.0],["2004-03-31",17.619,18.0936,17.5255,18.0145,256500.0],["2004-04-01",18.3237,18.3381,17.6693,17.7628,314000.0],["2004-04-02",18.1583,18.1799,17.806,17.9426,185600.0],["2004-04-05",17.9786,18.1583,17.9066,18.0864,182700.0],["2004-04-06",18.0936,18.1943,18.0577,18.1152,120100.0],["2004-04-07",18.295,18.5107,18.1296,18.3022,160800.0],["2004-04-08",18.482,18.482,17.9929,18.0001,112400.0],["2004-04-12",18.1224,18.1512,18.0217,18.0649,67500.0],["2004-04-13",18.1224,18.2303,17.619,17.7053,188000.0],["2004-04-14",17.4392,17.8347,17.0652,17.0868,298400.0],["2004-04-15",17.2666,17.4248,17.0077,17.1515,404700.0],["2004-04-16",17.1515,17.2594,16.943,16.943,440500.0],["2004-04-19",16.9502,16.9502,16.4827,16.5331,641800.0],["2004-04-20",16.6841,17.0149,16.6841,16.8423,325800.0],["2004-04-21",16.8639,17.2091,16.7848,17.094,161200.0],["2004-04-22",17.1587,17.7268,17.1587,17.7268,256300.0],["2004-04-23",17.6909,17.6909,16.8998,17.3098,282200.0],["2004-04-26",17.3673,17.4392,17.094,17.1731,164200.0],["2004-04-27",17.7988,18.9566,17.734,18.7696,1493400.0],["2004-04-28",18.7696,18.7696,18.41,18.4891,425800.0],["2004-04-29",18.446,18.6689,17.9714,18.108,343600.0],["2004-04-30",18.1943,18.2446,17.8419,17.9066,245200.0],["2004-05-03",17.8419,18.0361,17.7844,17.8923,284500.0],["2004-05-04",17.8347,18.0505,17.7125,17.8275,226300.0],["2004-05-05",17.9066,17.9642,17.6549,17.7484,232000.0],["2004-05-06",17.7484,17.7484,17.1803,17.5543,187900.0],["2004-05-07",17.4032,17.5327,16.5834,16.5834,332800.0],["2004-05-10",16.5834,16.792,16.0009,16.2095,400700.0],["2004-05-11",16.231,16.5043,16.1879,16.3245,247400.0],["2004-05-12",16.1447,16.1447,15.2386,15.7061,604700.0],["2004-05-13",15.7061,15.8787,15.5407,15.6701,252600.0],["2004-05-14",15.7133,16.1447,15.6773,15.8139,228300.0],["2004-05-17",15.7492,15.7492,15.2027,15.3465,123400.0],["2004-05-18",15.4615,15.7492,15.4328,15.6917,183000.0],["2004-05-19",15.6917,15.893,15.4616,15.4616,257600.0],["2004-05-20",15.4616,15.4616,15.0373,15.2314,293800.0],["2004-05-21",15.3177,15.5407,15.2027,15.3177,93900.0],["2004-05-24",15.3465,15.6054,15.1595,15.3896,125500.0],["2004-05-25",15.4112,15.893,15.289,15.8499,169400.0],["2004-05-26",15.8499,16.0369,15.7061,15.8211,200900.0],["2004-05-27",15.8571,16.1663,15.7852,15.9218,266300.0],["2004-05-28",15.8571,15.8859,15.6485,15.7852,140900.0],["2004-06-01",15.8787,16.1304,15.8355,16.0656,147100.0],["2004-06-02",16.0441,16.0441,15.627,15.8499,123600.0],["2004-06-03",15.7492,15.8211,15.5335,15.5838,148300.0],["2004-06-04",15.7276,15.8211,15.4975,15.5119,133600.0],["2004-06-07",15.6917,15.7205,15.5335,15.627,227500.0],["2004-06-08",15.627,15.7133,15.4975,15.5694,235200.0],["2004-06-09",15.591,15.6989,15.3896,15.4616,200900.0],["2004-06-10",15.4975,15.5407,15.0013,15.253,364600.0],["2004-06-14",15.5348,15.6793,15.253,15.3253,239000.0],["2004-06-15",15.5059,16.2068,15.477,16.1417,419500.0],["2004-06-16",16.055,16.1417,15.766,15.9756,193900.0],["2004-06-17",15.9755,16.0406,15.7154,15.8961,198500.0],["2004-06-18",15.8961,16.1345,15.7154,15.7588,211100.0],["2004-06-21",15.8599,15.8599,15.7227,15.8599,178500.0],["2004-06-22",15.9322,16.0406,15.5637,15.6721,148700.0],["2004-06-23",15.7877,15.9466,15.6432,15.7877,307000.0],["2004-06-24",15.8238,16.1345,15.7516,16.1345,167400.0],["2004-06-25",16.1345,16.2935,15.9972,16.1273,172700.0],["2004-06-28",16.1851,16.6114,16.1128,16.3657,407100.0],["2004-06-29",16.373,16.373,16.0261,16.0623,142000.0],["2004-06-30",16.0623,16.1056,15.8599,16.0045,131300.0],["2004-07-01",16.0406,16.0406,15.3903,15.5059,483400.0],["2004-07-02",15.5709,15.6649,15.2819,15.2819,279600.0],["2004-07-06",15.2819,15.2819,14.8628,14.8628,340400.0],["2004-07-07",14.8701,15.0579,14.5666,14.6533,400400.0],["2004-07-08",14.6316,14.8412,14.3498,14.3498,273000.0],["2004-07-09",14.357,14.5594,14.0391,14.2414,530900.0],["2004-07-12",14.2414,14.292,13.9307,14.003,337000.0],["2004-07-13",14.003,14.2053,13.9669,14.2053,260100.0],["2004-07-14",14.2053,14.2342,13.6634,13.8513,345600.0],["2004-07-15",13.8513,13.8513,13.5622,13.8079,289700.0],["2004-07-16",13.7862,13.7862,13.2732,13.4105,332000.0],["2004-07-19",13.331,13.5478,13.2732,13.5261,201800.0],["2004-07-20",13.4755,13.7284,13.4755,13.6995,198000.0],["2004-07-21",13.8729,13.9741,13.5117,13.5333,230100.0],["2004-07-22",13.5117,13.5984,13.0059,13.3672,236600.0],["2004-07-23",13.2949,13.4177,13.1576,13.2949,384800.0],["2004-07-26",13.2949,13.5117,12.9625,13.5117,273700.0],["2004-07-27",14.74,15.5926,14.5955,15.5493,773500.0],["2004-07-28",16.1128,16.1417,14.5016,15.1591,708400.0],["2004-07-29",15.1591,16.0406,15.1013,15.8961,594100.0],["2004-07-30",15.9033,16.1995,15.7732,16.149,344700.0],["2004-08-02",16.0984,16.1201,15.6865,15.8166,252000.0],["2004-08-03",15.8166,15.8166,15.3831,15.4625,242700.0],["2004-08-04",15.4625,15.7082,15.318,15.4553,260100.0],["2004-08-05",15.4336,15.5203,14.9784,15.0073,221200.0],["2004-08-06",14.6461,15.2385,14.5521,14.9062,265700.0],["2004-08-09",14.8701,15.2819,14.8556,14.8628,156000.0],["2004-08-10",14.9784,15.636,14.9568,15.4987,184900.0],["2004-08-11",15.3903,15.477,15.0218,15.0724,224500.0],["2004-08-12",15.0724,15.0724,14.516,14.6894,207700.0],["2004-08-13",14.74,14.7978,14.4871,14.6677,123800.0],["2004-08-16",14.5955,15.318,14.581,15.2386,198500.0],["2004-08-17",15.1374,15.4192,15.0435,15.0868,269000.0],["2004-08-18",15.094,15.4842,14.8845,15.4047,142200.0],["2004-08-19",15.2458,15.4625,15.1013,15.2241,130100.0],["2004-08-20",15.2241,15.5203,15.1157,15.4481,286800.0],["2004-08-23",15.4625,15.5709,15.1085,15.3903,164100.0],["2004-08-24",15.3975,15.5926,15.3325,15.4264,174000.0],["2004-08-25",15.3686,15.4914,15.1302,15.3253,125300.0],["2004-08-26",15.2747,15.2747,15.0435,15.0868,179800.0],["2004-08-27",15.029,15.2747,14.9279,15.2169,108600.0],["2004-08-30",15.1374,15.318,14.9568,15.0073,109800.0],["2004-08-31",15.0073,15.1591,14.7617,15.029,118400.0],["2004-09-01",15.029,15.3542,14.7183,14.9206,146400.0],["2004-09-02",14.9206,15.7588,14.8845,15.7371,172400.0],["2004-09-03",15.5203,15.6504,15.1591,15.4192,166400.0],["2004-09-07",15.3903,15.9755,15.3903,15.766,161200.0],["2004-09-08",15.6938,15.9322,15.5493,15.701,169700.0],["2004-09-09",15.7082,15.7732,15.5348,15.6432,130600.0],["2004-09-10",15.6938,15.8021,15.5059,15.5854,171200.0],["2004-09-13",15.658,15.7452,15.4473,15.4837,187200.0],["2004-09-14",15.4837,15.4837,14.975,15.2584,241600.0],["2004-09-15",15.2584,15.3165,15.084,15.1276,153200.0],["2004-09-16",15.1494,15.2947,15.1494,15.2875,139400.0],["2004-09-17",15.4401,15.4909,15.1422,15.3093,148100.0],["2004-09-20",15.4401,15.6435,15.3674,15.5055,143000.0],["2004-09-21",15.4837,15.7162,15.4764,15.5999,99600.0],["2004-09-22",15.5127,15.5127,14.8951,14.9678,146000.0],["2004-09-23",15.0259,15.0259,14.5391,14.5827,211100.0],["2004-09-24",14.6045,14.8951,14.481,14.59,236400.0],["2004-09-27",14.5972,14.7643,13.9941,13.9941,358800.0],["2004-09-28",14.0014,14.2049,13.7398,13.8852,561700.0],["2004-09-29",14.0523,14.7353,14.0523,14.7353,332300.0],["2004-09-30",14.5464,14.7207,14.3647,14.5682,195400.0],["2004-10-01",14.7135,15.0986,14.6771,15.0041,213900.0],["2004-10-04",15.1858,15.4473,14.7571,14.9024,455600.0],["2004-10-05",14.9097,15.1422,14.8225,14.9678,177900.0],["2004-10-06",14.9314,15.1276,14.8588,15.0622,113700.0],["2004-10-07",15.1131,15.1494,14.7353,14.8225,183800.0],["2004-10-08",14.8225,14.8806,14.4446,14.5754,159700.0],["2004-10-11",14.6626,14.6626,14.4228,14.5464,132200.0],["2004-10-12",13.6236,14.372,13.5146,13.8779,356100.0],["2004-10-13",13.9869,14.3938,13.798,13.8779,239100.0],["2004-10-14",13.8343,13.8343,13.5509,13.6309,168900.0],["2004-10-15",13.6308,13.8706,13.5073,13.689,122800.0],["2004-10-18",13.6599,13.9869,13.5437,13.907,113800.0],["2004-10-19",13.8779,14.1613,13.7689,13.8052,145400.0],["2004-10-20",13.7326,13.827,13.6309,13.718,107800.0],["2004-10-21",13.6599,13.8416,13.5219,13.7907,146000.0],["2004-10-22",13.8416,13.936,13.5437,13.5873,171800.0],["2004-10-25",13.5945,13.798,13.224,13.718,208200.0],["2004-10-26",13.7253,14.5899,13.1949,14.2775,581000.0],["2004-10-27",14.2049,14.4592,13.9723,14.2993,329500.0],["2004-10-28",14.263,14.5391,14.045,14.4228,232900.0],["2004-10-29",14.4301,14.6989,14.3138,14.6989,132900.0],["2004-11-01",14.6989,14.7861,14.4156,14.7643,203700.0],["2004-11-02",14.8225,15.0913,14.6771,14.9096,159200.0],["2004-11-03",15.0404,15.2076,14.7861,15.0186,232900.0],["2004-11-04",15.0622,15.2511,14.7353,15.2294,241500.0],["2004-11-05",15.2947,15.7016,15.2584,15.6726,246400.0],["2004-11-08",15.658,15.658,15.2875,15.549,199200.0],["2004-11-09",15.5491,15.6944,15.3819,15.4909,207400.0],["2004-11-10",15.5491,15.5491,15.2657,15.4764,155300.0],["2004-11-11",15.549,15.6217,15.2003,15.5999,121200.0],["2004-11-12",15.4982,15.8106,15.4546,15.8034,231800.0],["2004-11-15",15.6944,15.985,15.5636,15.9705,199900.0],["2004-11-16",15.985,15.985,15.6653,15.8034,213900.0],["2004-11-17",15.9487,16.4573,15.9123,16.312,450800.0],["2004-11-18",16.3556,16.5736,16.312,16.53,298000.0],["2004-11-19",16.5299,16.5299,16.1013,16.1521,203400.0],["2004-11-22",16.1739,16.4427,16.123,16.3774,142400.0],["2004-11-23",16.312,16.421,15.8542,16.2466,232700.0],["2004-11-24",16.7915,17.4382,16.7479,17.4382,763500.0],["2004-11-26",17.3655,17.8451,17.3655,17.6707,223700.0],["2004-11-29",17.8523,18.2302,17.46,18.2302,599700.0],["2004-11-30",18.2302,18.3101,17.6852,18.0413,4235400.0],["2004-12-01",17.9468,18.1648,17.9177,17.9177,554200.0],["2004-12-02",17.9395,18.1212,17.7506,17.9686,363700.0],["2004-12-03",17.9759,18.4772,17.816,18.3973,297400.0],["2004-12-06",18.0558,18.2447,17.46,17.7506,412400.0],["2004-12-07",17.7652,17.9613,17.5254,17.8233,243300.0],["2004-12-08",17.8233,17.9831,17.707,17.9323,328200.0],["2004-12-09",17.8015,18.0413,17.6344,18.0267,236800.0],["2004-12-10",18.0267,18.0267,17.6489,17.8596,173200.0],["2004-12-13",17.8596,18.0203,17.5895,17.7647,184200.0],["2004-12-14",17.9253,18.2539,17.8304,18.2539,228200.0],["2004-12-15",18.1079,18.2539,18.0348,18.1809,135300.0],["2004-12-16",18.1809,18.5094,17.8158,18.2539,362800.0],["2004-12-17",18.2612,18.5387,18.0568,18.2174,161100.0],["2004-12-20",18.2174,18.2685,17.8012,17.8012,168200.0],["2004-12-21",17.8523,18.1882,17.7647,18.1882,141200.0],["2004-12-22",18.1152,18.2831,18.0202,18.2247,186000.0],["2004-12-23",18.1809,18.2247,17.9399,18.013,100700.0],["2004-12-27",18.0203,18.1298,17.6771,17.7647,171600.0],["2004-12-28",17.9107,18.232,17.8815,18.159,118300.0],["2004-12-29",18.0348,18.2028,17.9618,18.159,78500.0],["2004-12-30",18.0714,18.4802,18.0714,18.4145,94100.0],["2004-12-31",18.4145,18.451,18.0495,18.1079,178700.0],["2005-01-03",18.1444,18.2831,17.5822,17.626,562700.0],["2005-01-04",17.626,17.699,17.1879,17.2682,383800.0],["2005-01-05",17.3047,17.312,16.9177,16.9761,474200.0],["2005-01-06",16.8885,17.2025,16.8082,16.8666,313300.0],["2005-01-07",16.8958,17.0491,16.6548,16.7206,272600.0],["2005-01-10",16.611,16.8812,16.5672,16.611,262800.0],["2005-01-11",16.5015,16.7206,16.4942,16.6475,347800.0],["2005-01-12",16.6476,16.9177,16.4358,16.8301,360300.0],["2005-01-13",16.8301,16.8666,16.5015,16.7571,312400.0],["2005-01-14",16.706,16.8666,16.6549,16.7571,179400.0],["2005-01-18",16.8301,17.071,16.6037,17.0418,358900.0],["2005-01-19",16.9396,17.1441,16.8009,16.9761,220100.0],["2005-01-20",16.9761,16.9907,16.7206,16.852,247300.0],["2005-01-21",16.8374,16.8593,16.6767,16.7133,218800.0],["2005-01-24",16.6914,16.7571,16.4942,16.538,185600.0],["2005-01-25",16.4358,16.8301,16.3701,16.465,91900.0],["2005-01-26",16.538,16.7717,16.4869,16.7498,141200.0],["2005-01-27",16.6768,17.0637,16.538,16.8958,108200.0],["2005-01-28",16.8666,16.8958,16.4942,16.5234,286300.0],["2005-01-31",16.706,17.1148,16.6622,17.0564,243200.0],["2005-02-01",17.1587,17.2901,16.925,17.2098,92400.0],["2005-02-02",17.0856,17.1879,16.9688,17.0491,119100.0],["2005-02-03",17.0126,17.3558,17.0053,17.3558,177300.0],["2005-02-04",17.5237,17.8961,17.5237,17.7209,175600.0],["2005-02-07",17.8158,17.8596,17.5822,17.5968,110300.0],["2005-02-08",17.5018,17.6333,17.4142,17.5383,124700.0],["2005-02-09",17.5748,17.5968,17.1806,17.385,211100.0],["2005-02-10",17.3777,17.5383,17.3412,17.4288,217800.0],["2005-02-11",17.3777,17.8596,17.3412,17.6479,139700.0],["2005-02-14",17.6698,17.7428,17.5018,17.6479,113500.0],["2005-02-15",17.6479,17.7063,17.4507,17.6406,179500.0],["2005-02-16",17.5675,17.7282,17.458,17.5164,208800.0],["2005-02-17",17.6333,17.6698,17.2682,17.3777,151800.0],["2005-02-18",17.4288,17.5091,17.2463,17.2901,100300.0],["2005-02-22",17.2828,17.2828,16.7352,16.8228,233900.0],["2005-02-23",16.9031,17.1587,16.8593,17.0053,206800.0],["2005-02-24",17.0053,17.0345,16.7425,16.9761,159100.0],["2005-02-25",16.9761,17.0418,16.8666,16.9834,208500.0],["2005-02-28",17.0126,17.0126,16.0926,16.2022,407100.0],["2005-03-01",16.319,16.5453,16.2825,16.4212,255500.0],["2005-03-02",16.4212,16.6476,16.0707,16.392,156500.0],["2005-03-03",16.4212,16.5015,16.1803,16.2314,257200.0],["2005-03-04",16.2825,16.5745,16.2752,16.465,141000.0],["2005-03-07",16.4723,16.9177,16.465,16.6841,225700.0],["2005-03-08",16.6621,16.779,16.4723,16.5088,226100.0],["2005-03-09",16.4796,16.8374,16.4431,16.6914,310900.0],["2005-03-10",16.6476,16.925,16.4577,16.5234,254900.0],["2005-03-11",16.4427,16.6409,15.8041,15.8995,332400.0],["2005-03-14",16.083,16.1711,15.9582,16.083,570100.0],["2005-03-15",16.1197,16.3619,16.1197,16.3399,322900.0],["2005-03-16",16.2592,16.3913,16.127,16.3252,467500.0],["2005-03-17",16.3546,16.7436,16.2959,16.5748,417700.0],["2005-03-18",16.8831,16.9932,16.2812,16.2812,495400.0],["2005-03-21",16.3105,16.6262,16.3105,16.4794,188500.0],["2005-03-22",16.4794,16.9418,16.4794,16.6335,261000.0],["2005-03-23",16.6115,16.773,16.4427,16.4574,218800.0],["2005-03-24",16.406,16.7877,16.3399,16.4647,244100.0],["2005-03-28",16.6115,16.9712,16.6115,16.8097,215300.0],["2005-03-29",16.8464,17.0006,16.6629,16.729,198000.0],["2005-03-30",16.7289,16.8537,16.7143,16.8097,107800.0],["2005-03-31",16.8097,16.9492,16.5675,16.6702,188200.0],["2005-04-01",16.6996,16.8684,16.2738,16.428,172400.0],["2005-04-04",16.406,16.6556,16.2445,16.5821,173100.0],["2005-04-05",16.5455,16.8831,16.5455,16.7069,162800.0],["2005-04-06",16.6996,16.8317,16.4794,16.5454,239100.0],["2005-04-07",16.5601,16.8391,16.5161,16.6849,155500.0],["2005-04-08",16.6629,16.6923,16.3032,16.3179,161900.0],["2005-04-11",16.3252,16.3693,16.0977,16.1197,101100.0],["2005-04-12",16.0683,16.6115,16.0316,16.5528,217400.0],["2005-04-13",16.4427,16.4427,15.9068,15.9509,181200.0],["2005-04-14",15.9655,16.0683,15.6866,15.7013,160000.0],["2005-04-15",15.6719,15.6719,15.1067,15.1801,240900.0],["2005-04-18",15.2315,15.7306,15.0406,15.6719,167600.0],["2005-04-19",14.7544,15.3416,14.402,14.4094,820900.0],["2005-04-20",14.424,14.5342,14.035,14.1157,376300.0],["2005-04-21",14.3653,14.6149,14.2846,14.5415,379700.0],["2005-04-22",14.5488,14.5635,14.2112,14.38,313400.0],["2005-04-25",14.5488,15.2095,14.4387,15.0039,493500.0],["2005-04-26",14.9012,15.6426,14.8865,15.1067,349500.0],["2005-04-27",14.9379,15.4297,14.8278,15.0627,284900.0],["2005-04-28",15.048,15.1067,14.6222,14.6589,161200.0],["2005-04-29",14.7764,14.8131,14.2112,14.4387,294900.0],["2005-05-02",14.358,14.8791,14.358,14.7397,128100.0],["2005-05-03",14.6736,15.1507,14.6369,14.9672,268200.0],["2005-05-04",14.8278,15.114,14.7764,14.9746,204600.0],["2005-05-05",14.9893,15.2902,14.8792,14.9893,149600.0],["2005-05-06",15.0333,15.1508,14.8718,14.9452,154300.0],["2005-05-09",14.8865,14.9672,14.7911,14.9599,123300.0],["2005-05-10",14.8645,14.9526,14.747,14.8424,136900.0],["2005-05-11",14.8278,14.9012,14.6296,14.7691,129500.0],["2005-05-12",14.7764,14.8645,14.6076,14.6369,106900.0],["2005-05-13",14.6736,14.8645,14.5782,14.6589,109000.0],["2005-05-16",14.6589,15.1141,14.6516,15.0847,115800.0],["2005-05-17",15.092,15.4297,15.048,15.3636,233400.0],["2005-05-18",15.3343,15.4884,15.1067,15.4591,172300.0],["2005-05-19",15.415,15.5985,15.3489,15.5031,184900.0],["2005-05-20",15.415,15.4224,14.9232,15.3049,167500.0],["2005-05-23",15.3416,15.415,15.2315,15.3269,131300.0],["2005-05-24",15.3269,15.5545,15.048,15.5545,154500.0],["2005-05-25",15.5178,15.5251,15.092,15.2829,110100.0],["2005-05-26",15.2755,15.4444,15.1801,15.3269,99800.0],["2005-05-27",15.3416,15.5398,15.2535,15.4737,62000.0],["2005-05-31",15.415,15.716,15.3122,15.6499,100900.0],["2005-06-01",15.6499,15.9068,15.6352,15.738,104900.0],["2005-06-02",15.738,16.0096,15.7013,15.9215,80500.0],["2005-06-03",15.8187,15.8995,15.5251,15.5471,95200.0],["2005-06-06",15.5545,15.7674,15.5398,15.716,111400.0],["2005-06-07",15.76,15.9876,15.76,15.8628,77400.0],["2005-06-08",15.8701,16.061,15.8041,16.0022,103200.0],["2005-06-09",16.0169,16.0169,15.7894,15.9362,67500.0],["2005-06-10",15.8921,16.083,15.8921,15.9362,65000.0],["2005-06-13",15.9288,16.0986,15.8919,16.0838,70900.0],["2005-06-14",16.0469,16.6522,16.0248,16.6522,169200.0],["2005-06-15",16.6743,16.6743,16.3864,16.5341,208800.0],["2005-06-16",16.4676,16.5783,16.2757,16.5562,101300.0],["2005-06-17",16.7186,16.7777,16.4455,16.4972,177300.0],["2005-06-20",16.4603,16.4603,16.3126,16.3569,99900.0],["2005-06-21",16.3643,16.4307,16.2683,16.3348,80700.0],["2005-06-22",16.3348,16.4086,16.2757,16.3052,78000.0],["2005-06-23",16.3053,16.3053,16.0174,16.0321,74300.0],["2005-06-24",16.0174,16.0248,15.5524,15.7074,149600.0],["2005-06-27",15.6483,15.7517,15.5597,15.6483,150000.0],["2005-06-28",15.7664,16.2314,15.7664,16.1798,124700.0],["2005-06-29",16.1429,16.2388,15.9436,16.0395,154700.0],["2005-06-30",16.01,16.1355,15.6926,15.6926,100500.0],["2005-07-01",15.7959,15.8255,15.5376,15.7664,102400.0],["2005-07-05",15.7738,16.7407,15.7369,16.571,154900.0],["2005-07-06",16.571,16.9105,16.4972,16.8146,185900.0],["2005-07-07",16.6817,16.9843,16.5562,16.94,141500.0],["2005-07-08",16.9031,17.3091,16.7924,17.2648,148300.0],["2005-07-11",17.3312,17.5379,17.2205,17.3091,153700.0],["2005-07-12",17.3091,17.4124,17.0803,17.3091,172200.0],["2005-07-13",17.3091,17.4346,17.1098,17.3239,154100.0],["2005-07-14",17.3312,17.5674,17.3239,17.4715,149500.0],["2005-07-15",17.4198,17.4272,17.1172,17.3608,115900.0],["2005-07-18",17.3608,17.4493,17.1984,17.3017,100600.0],["2005-07-19",17.3091,17.7077,17.2574,17.6634,120500.0],["2005-07-20",17.5674,17.9218,17.4272,17.7372,135700.0],["2005-07-21",17.6413,17.6413,17.2131,17.2131,128900.0],["2005-07-22",17.1615,17.5084,17.095,17.4936,153500.0],["2005-07-25",17.5674,17.7889,17.5232,17.5379,140900.0],["2005-07-26",17.5379,17.6265,17.3091,17.3534,160800.0],["2005-07-27",17.3091,17.346,17.0508,17.1615,249500.0],["2005-07-28",17.1984,17.5674,17.1984,17.5305,226300.0],["2005-07-29",17.4715,17.5084,17.0951,17.1984,212000.0],["2005-08-01",17.2205,17.4346,17.1689,17.3386,319500.0],["2005-08-02",17.3386,18.0177,17.2574,17.9882,281400.0],["2005-08-03",17.8701,17.8922,17.6117,17.6782,173200.0],["2005-08-04",17.6265,17.656,17.3386,17.4198,216100.0],["2005-08-05",17.4789,17.6044,17.287,17.3977,281900.0],["2005-08-08",17.3977,17.597,17.3239,17.4198,278300.0],["2005-08-09",17.4936,18.0029,17.4936,17.8037,266700.0],["2005-08-10",17.7963,18.0103,17.7077,17.8258,251300.0],["2005-08-11",17.6708,17.7151,17.4715,17.6339,159900.0],["2005-08-12",17.501,17.501,17.0434,17.1246,180900.0],["2005-08-15",17.1615,17.8037,17.0065,17.5305,369500.0],["2005-08-16",17.4936,17.4936,17.2501,17.3017,261100.0],["2005-08-17",17.2722,17.3091,17.0729,17.1246,133600.0],["2005-08-18",16.8293,17.0729,16.7629,16.9253,189000.0],["2005-08-19",16.9843,17.2058,16.94,17.1172,249500.0],["2005-08-22",17.2279,17.3091,17.036,17.1984,250400.0],["2005-08-23",17.1984,17.5674,17.1984,17.4051,230400.0],["2005-08-24",17.346,17.6191,17.1246,17.346,208400.0],["2005-08-25",17.3091,17.346,17.1319,17.2353,188900.0],["2005-08-26",17.287,17.3312,17.0803,17.1615,138900.0],["2005-08-29",16.94,17.191,16.9031,17.1836,73400.0],["2005-08-30",17.1836,17.2353,16.9031,17.0212,127000.0],["2005-08-31",16.9991,17.3165,16.9474,17.3091,116100.0],["2005-09-01",17.3091,17.3608,17.036,17.2205,229000.0],["2005-09-02",17.2353,17.3534,16.9843,17.0434,115900.0],["2005-09-06",17.1246,17.501,17.0877,17.4493,134300.0],["2005-09-07",17.3755,17.3903,17.1098,17.3903,205900.0],["2005-09-08",17.3091,17.3091,17.1393,17.2279,87000.0],["2005-09-09",17.3091,17.3755,17.132,17.1984,222800.0],["2005-09-12",17.0508,17.0581,16.9031,16.9843,334400.0],["2005-09-13",16.9918,17.014,16.6504,16.8137,260500.0],["2005-09-14",16.8953,16.9621,16.6949,16.7098,201800.0],["2005-09-15",16.6949,16.7914,16.5762,16.6059,324300.0],["2005-09-16",16.6356,16.9324,16.5688,16.7246,566900.0],["2005-09-19",16.7692,16.9472,16.6208,16.9324,270100.0],["2005-09-20",16.9917,17.1105,16.6949,16.7469,213500.0],["2005-09-21",16.7543,16.7543,16.0049,16.1384,256600.0],["2005-09-22",16.1014,16.3017,15.9381,16.2498,182600.0],["2005-09-23",16.2126,16.6653,16.0568,16.4946,136800.0],["2005-09-26",16.5465,16.9843,16.5465,16.8433,204500.0],["2005-09-27",16.8285,16.8359,16.4723,16.5243,197600.0],["2005-09-28",16.5317,16.5317,16.0123,16.1013,137100.0],["2005-09-29",16.1384,16.5985,15.9381,16.5465,163600.0],["2005-09-30",16.5465,16.5985,16.2572,16.4872,279900.0],["2005-10-03",16.4501,16.5836,16.2868,16.4723,262900.0],["2005-10-04",16.4872,16.6059,16.3388,16.3462,208600.0],["2005-10-05",16.3462,16.3685,16.0271,16.0494,284000.0],["2005-10-06",16.0568,16.3165,15.812,16.0049,231000.0],["2005-10-07",16.1013,16.1755,15.6932,15.8565,193800.0],["2005-10-10",15.7823,15.9529,15.5448,15.8045,228700.0],["2005-10-11",15.8416,15.9529,15.4929,15.619,244000.0],["2005-10-12",15.582,15.7897,15.2852,15.4929,239400.0],["2005-10-13",15.5003,15.9752,15.4261,15.8862,244800.0],["2005-10-14",16.0271,16.2201,15.6562,16.0271,216900.0],["2005-10-17",16.1385,16.3165,15.9455,16.2572,223300.0],["2005-10-18",16.1088,16.1088,15.6339,15.7526,240700.0],["2005-10-19",15.76,15.8416,15.4558,15.6487,367200.0],["2005-10-20",15.6561,15.6932,15.3816,15.3965,392200.0],["2005-10-21",15.4039,15.4039,14.7806,14.8399,527500.0],["2005-10-24",14.9884,15.582,14.8251,15.582,378300.0],["2005-10-25",16.0271,17.2514,15.5819,16.5465,801500.0],["2005-10-26",16.3981,16.6578,16.2126,16.2943,584900.0],["2005-10-27",16.3685,16.6578,16.0642,16.1384,297400.0],["2005-10-28",16.2497,16.5243,16.0346,16.3462,324400.0],["2005-10-31",16.4352,16.8211,16.3981,16.4056,399100.0],["2005-11-01",16.4204,16.7766,16.2052,16.5169,331200.0],["2005-11-02",16.5243,17.0214,16.4946,16.8137,250800.0],["2005-11-03",16.9621,17.1698,16.5911,16.6949,272500.0],["2005-11-04",16.7691,16.7914,16.4501,16.6282,191300.0],["2005-11-07",16.8062,16.8879,16.6504,16.732,246100.0],["2005-11-08",16.6949,16.6949,16.2794,16.3759,180500.0],["2005-11-09",16.4501,16.5837,16.3091,16.4353,142200.0],["2005-11-10",16.4501,16.5911,16.131,16.4427,237900.0],["2005-11-11",16.5095,16.5317,16.2349,16.3017,170700.0],["2005-11-14",16.4352,16.4649,16.1384,16.4649,181600.0],["2005-11-15",16.4798,16.6504,16.1607,16.2943,195100.0],["2005-11-16",16.3907,16.4204,16.0494,16.3165,115600.0],["2005-11-17",16.1014,16.1088,14.3873,14.6841,2050500.0],["2005-11-18",14.6916,14.9142,14.4986,14.6841,2131400.0],["2005-11-21",14.7657,15.0329,14.7212,14.9661,1179600.0],["2005-11-22",14.9735,15.2035,14.8399,15.1442,447100.0],["2005-11-23",15.1516,15.5078,15.1516,15.3223,522900.0],["2005-11-25",15.3297,15.5374,15.1293,15.3816,276500.0],["2005-11-28",15.389,15.5968,15.3297,15.3297,754900.0],["2005-11-29",15.4707,15.5745,15.2258,15.2555,564100.0],["2005-11-30",15.2852,15.5077,15.2555,15.4335,528100.0],["2005-12-01",15.5077,15.8862,15.4855,15.8787,825100.0],["2005-12-02",15.8417,15.9604,15.7304,15.9307,441900.0],["2005-12-05",15.9975,15.9975,15.5671,15.9529,593800.0],["2005-12-06",15.9529,16.0123,15.8639,15.8787,752500.0],["2005-12-07",15.9455,16.1533,15.9307,16.131,608600.0],["2005-12-08",16.183,16.2126,15.9084,16.1088,417800.0],["2005-12-09",16.1162,16.2275,15.9901,16.1607,251000.0],["2005-12-12",16.1681,16.3165,16.1014,16.2498,404200.0],["2005-12-13",16.2572,16.4587,16.0782,16.3915,896200.0],["2005-12-14",16.4213,16.5855,16.3169,16.3766,544600.0],["2005-12-15",16.4512,16.8242,16.3467,16.7869,923400.0],["2005-12-16",16.8168,16.8242,16.6377,16.7571,693800.0],["2005-12-19",16.7198,16.9511,16.6899,16.8317,588400.0],["2005-12-20",16.772,16.9212,16.4213,16.6601,453600.0],["2005-12-21",16.7496,17.1227,16.7422,17.0107,396700.0],["2005-12-22",17.1227,17.1227,16.6452,16.8242,386600.0],["2005-12-23",16.8466,17.0182,16.8317,17.0182,141400.0],["2005-12-27",17.0779,17.0779,16.7496,16.8242,283000.0],["2005-12-28",16.8615,17.0182,16.6526,16.7198,361300.0],["2005-12-29",16.7123,16.9436,16.7123,16.8839,196400.0],["2005-12-30",16.8839,16.8839,16.6004,16.6228,248900.0],["2006-01-03",16.675,16.966,16.4587,16.9511,277700.0],["2006-01-04",16.9511,17.16,16.8168,17.145,799400.0],["2006-01-05",17.16,17.3017,17.0779,17.1973,423800.0],["2006-01-06",17.2047,17.2197,17.0406,17.1973,398300.0],["2006-01-09",17.257,17.7121,17.257,17.6673,468000.0],["2006-01-10",17.5405,17.7941,17.533,17.6748,318000.0],["2006-01-11",17.6748,17.7121,17.2793,17.4957,236800.0],["2006-01-12",17.4062,17.4957,17.2271,17.3763,288500.0],["2006-01-13",17.3092,17.4286,17.257,17.3614,189600.0],["2006-01-17",17.3465,17.3763,17.16,17.2719,346600.0],["2006-01-18",17.2346,17.5256,17.1824,17.5256,222200.0],["2006-01-19",17.6002,17.6449,17.3913,17.5256,231000.0],["2006-01-20",17.6076,17.6076,17.0182,17.1152,283300.0],["2006-01-23",17.0481,17.2943,16.9585,17.1301,319600.0],["2006-01-24",17.1301,17.4882,17.1301,17.3987,450700.0],["2006-01-25",17.339,17.4509,17.1973,17.3689,368400.0],["2006-01-26",17.3913,17.6076,17.3763,17.5778,227900.0],["2006-01-27",17.533,17.6972,17.354,17.5778,161500.0],["2006-01-30",17.533,17.7643,17.4659,17.5703,417800.0],["2006-01-31",17.533,17.6375,17.3539,17.5554,138800.0],["2006-02-01",17.4808,17.6076,17.4211,17.5629,114300.0],["2006-02-02",17.6076,17.7195,17.5032,17.6822,547100.0],["2006-02-03",17.6822,17.7941,17.4957,17.5106,942000.0],["2006-02-06",17.533,17.8389,17.533,17.7867,254000.0],["2006-02-07",17.727,17.8688,17.6822,17.7792,262600.0],["2006-02-08",17.7867,18.0329,17.6897,17.8613,826800.0],["2006-02-09",17.8091,18.0553,17.8091,17.9061,163200.0],["2006-02-10",17.8315,17.9732,17.6599,17.8688,168300.0],["2006-02-13",17.8315,17.9359,17.533,17.6151,308000.0],["2006-02-14",17.6375,17.9135,17.5405,17.8688,216900.0],["2006-02-15",17.8315,18.115,17.7121,18.0105,131400.0],["2006-02-16",17.9807,18.2642,17.9807,18.2642,140300.0],["2006-02-17",18.3313,18.8984,18.2045,18.7193,719700.0],["2006-02-21",19.3982,19.6892,18.6521,19.0774,907400.0],["2006-02-22",19.152,19.6967,18.9804,19.6594,445200.0],["2006-02-23",19.6594,20.4502,19.6221,19.7564,923000.0],["2006-02-24",19.7564,19.8832,19.54,19.831,970100.0],["2006-02-27",19.8086,20.107,19.8086,19.9205,626900.0],["2006-02-28",19.7937,19.9578,19.5922,19.7638,509900.0],["2006-03-01",19.8086,19.9354,19.6743,19.8757,712200.0],["2006-03-02",19.8757,19.9429,19.7937,19.8459,321100.0],["2006-03-03",19.8384,20.0548,19.6817,19.8832,182400.0],["2006-03-06",19.8459,19.8832,19.6221,19.8608,189900.0],["2006-03-07",19.8608,19.9205,19.734,19.7862,407300.0],["2006-03-08",19.7937,19.9653,19.6146,19.8906,163600.0],["2006-03-09",19.9279,20.0473,19.8011,20.0473,613900.0],["2006-03-10",20.0175,20.1443,19.8533,20.1443,277700.0],["2006-03-13",20.0993,20.7363,20.0993,20.519,436500.0],["2006-03-14",20.519,20.5715,20.2267,20.504,169700.0],["2006-03-15",20.4216,20.9012,20.3616,20.7364,271200.0],["2006-03-16",20.7364,20.8937,20.6464,20.8638,248100.0],["2006-03-17",20.8638,20.9837,20.6314,20.8563,481800.0],["2006-03-20",20.9462,21.171,20.7588,21.1335,275700.0],["2006-03-21",21.126,21.126,20.7139,20.8563,265500.0],["2006-03-22",20.8563,21.3284,20.7963,21.2759,300500.0],["2006-03-23",21.2909,21.3809,21.0811,21.2609,352000.0],["2006-03-24",21.2609,21.3884,21.0811,21.3059,233500.0],["2006-03-27",21.1186,21.1335,20.7588,20.9012,226100.0],["2006-03-28",20.8413,21.0511,20.6764,20.7738,247500.0],["2006-03-29",20.7513,20.9837,20.6464,20.8862,198200.0],["2006-03-30",20.8113,20.9312,20.6614,20.9237,231700.0],["2006-03-31",20.8338,20.9987,20.6764,20.8038,487100.0],["2006-04-03",20.9087,21.186,20.7663,20.9912,377500.0],["2006-04-04",20.9612,21.2085,20.8188,21.1186,215400.0],["2006-04-05",21.2684,21.5157,21.0961,21.3809,683000.0],["2006-04-06",21.3059,21.3059,20.8488,21.0811,340100.0],["2006-04-07",21.0511,21.0586,20.519,20.609,364200.0],["2006-04-10",20.4965,20.5715,20.0469,20.1293,589000.0],["2006-04-11",20.1293,20.2193,19.4848,19.7696,545700.0],["2006-04-12",19.7696,20.534,19.7696,20.2268,501600.0],["2006-04-13",20.1593,20.1593,19.7846,19.8221,475700.0],["2006-04-17",19.7246,19.7246,19.3874,19.6122,444000.0],["2006-04-18",19.5223,19.7996,19.4848,19.7996,532400.0],["2006-04-19",19.7996,20.1743,19.7097,20.0844,754300.0],["2006-04-20",20.0469,20.1368,19.8895,20.1368,317500.0],["2006-04-21",20.1593,20.4591,20.0844,20.3317,483000.0],["2006-04-24",20.3242,20.3392,19.7771,20.0544,596100.0],["2006-04-25",19.5298,19.9495,18.9977,19.3349,1216500.0],["2006-04-26",20.4216,20.8862,19.867,20.3616,1257900.0],["2006-04-27",20.2342,20.5265,20.0769,20.2118,397300.0],["2006-04-28",20.2118,20.3916,20.0769,20.2492,249800.0],["2006-05-01",20.2492,20.3242,19.6422,19.7471,586900.0],["2006-05-02",19.7771,19.852,19.2975,19.6947,813200.0],["2006-05-03",19.5748,19.6722,19.4099,19.5073,339600.0],["2006-05-04",19.4474,19.5598,19.1476,19.4848,537100.0],["2006-05-05",19.5598,19.8595,19.5598,19.8445,273200.0],["2006-05-08",19.852,20.1143,19.7696,19.9869,424500.0],["2006-05-09",20.0019,20.2342,19.852,20.1593,418000.0],["2006-05-10",20.1293,20.1443,19.8371,19.9495,196900.0],["2006-05-11",19.9195,20.0994,19.5448,19.6497,387700.0],["2006-05-12",19.6497,19.6797,19.215,19.4923,436600.0],["2006-05-15",19.3349,19.4998,18.9602,19.4249,324400.0],["2006-05-16",19.4474,19.6047,19.26,19.4773,389500.0],["2006-05-17",19.335,19.4099,19.0801,19.1476,277800.0],["2006-05-18",19.2,19.5748,19.1701,19.1776,393600.0],["2006-05-19",19.1851,19.8445,19.1851,19.6797,391700.0],["2006-05-22",19.6647,19.7471,19.2,19.4623,387000.0],["2006-05-23",19.5972,19.6722,18.8253,18.8778,485500.0],["2006-05-24",18.8553,18.9977,18.4581,18.7654,457100.0],["2006-05-25",18.8778,18.9153,18.4057,18.7654,278700.0],["2006-05-26",18.7654,18.7879,18.3682,18.4956,288400.0],["2006-05-30",18.5256,18.5481,18.0235,18.1434,427500.0],["2006-05-31",18.2183,18.2183,17.7837,17.9335,677300.0],["2006-06-01",17.9635,18.1059,17.8061,18.0984,498600.0],["2006-06-02",18.1584,18.2408,17.5214,17.7837,391800.0],["2006-06-05",17.8061,17.9635,17.4614,17.4989,439200.0],["2006-06-06",17.4989,17.6113,16.8918,17.2815,645000.0],["2006-06-07",17.2965,17.4689,17.0268,17.1092,694200.0],["2006-06-08",17.0342,17.379,16.8394,17.2815,382400.0],["2006-06-09",17.3415,17.4989,17.0642,17.4314,535800.0],["2006-06-12",17.4089,17.4089,17.0717,17.1317,624800.0],["2006-06-13",17.1467,17.4405,16.8454,16.9584,640100.0],["2006-06-14",16.8906,17.0563,16.6721,16.8755,491700.0],["2006-06-15",16.883,17.4631,16.883,17.3878,471300.0],["2006-06-16",17.3953,17.4405,16.8755,17.2597,618900.0],["2006-06-19",17.2673,17.3049,16.5968,16.755,336500.0],["2006-06-20",16.755,16.77,16.5591,16.6872,238400.0],["2006-06-21",16.6721,17.1769,16.6721,17.0262,429500.0],["2006-06-22",16.9735,17.0111,16.8152,16.8906,141200.0],["2006-06-23",16.8228,17.0337,16.6721,16.8228,192500.0],["2006-06-26",16.8303,16.9885,16.7324,16.9132,253100.0],["2006-06-27",16.9283,17.0187,16.5591,16.5968,371300.0],["2006-06-28",16.7022,16.7851,16.3482,16.4612,286900.0],["2006-06-29",16.5064,16.9735,16.3632,16.9508,506100.0],["2006-06-30",16.9885,16.9885,16.5139,16.7098,344900.0],["2006-07-03",16.7173,16.9508,16.5666,16.9433,157900.0],["2006-07-05",16.7625,16.7701,16.3934,16.6344,289100.0],["2006-07-06",16.6269,16.6646,16.4762,16.5214,159800.0],["2006-07-07",16.4988,16.5064,16.1523,16.3105,196400.0],["2006-07-10",16.318,16.4762,16.1598,16.2126,300600.0],["2006-07-11",16.2126,16.4084,16.0242,16.4009,373300.0],["2006-07-12",16.3632,16.4386,16.1673,16.2351,467800.0],["2006-07-13",16.1749,16.3557,16.0845,16.2126,744400.0],["2006-07-14",16.1673,16.2125,15.8961,16.0016,234300.0],["2006-07-17",15.9263,16.1749,15.8359,16.0393,330300.0],["2006-07-18",16.1146,16.2728,15.979,16.1673,215300.0],["2006-07-19",15.8208,16.19,15.1428,15.8811,2352800.0],["2006-07-20",16.4988,17.5536,16.4988,16.8002,1213800.0],["2006-07-21",16.8002,16.8755,16.5968,16.8002,501200.0],["2006-07-24",16.8077,17.0714,16.6118,16.981,692100.0],["2006-07-25",17.0036,17.3351,16.8981,17.1392,308300.0],["2006-07-26",17.1091,17.1091,16.8077,17.0413,361100.0],["2006-07-27",17.1392,17.3351,16.9132,16.9584,418200.0],["2006-07-28",17.0789,17.4029,16.981,17.3577,334000.0],["2006-07-31",17.2296,17.4631,17.1693,17.3275,301200.0],["2006-08-01",17.3275,17.3275,16.8604,16.9584,810500.0],["2006-08-02",16.9659,16.9659,16.2728,16.8604,615300.0],["2006-08-03",16.6118,17.2974,16.4988,17.1693,417400.0],["2006-08-04",17.2522,17.4631,16.8981,17.1317,408500.0],["2006-08-07",17.0639,17.2823,16.9358,17.1543,220400.0],["2006-08-08",17.1543,17.2145,16.4913,16.5516,482600.0],["2006-08-09",16.6872,17.0639,16.5214,16.7248,495200.0],["2006-08-10",16.7324,16.7324,16.431,16.6646,483800.0],["2006-08-11",16.6118,16.6344,16.4612,16.5591,312000.0],["2006-08-14",16.6872,16.8378,16.4235,16.544,140100.0],["2006-08-15",16.7324,16.9433,16.6947,16.8077,275200.0],["2006-08-16",16.8755,16.8906,16.5817,16.7399,203600.0],["2006-08-17",16.7173,16.9508,16.6872,16.8228,146100.0],["2006-08-18",16.8605,16.8605,16.5139,16.7625,228200.0],["2006-08-21",16.642,16.6872,16.431,16.5516,259700.0],["2006-08-22",16.4988,16.544,16.3482,16.416,200600.0],["2006-08-23",16.4461,16.4913,15.979,16.2126,158300.0],["2006-08-24",16.2804,16.2804,16.0393,16.1749,214400.0],["2006-08-25",16.1221,16.205,15.8509,15.9941,288300.0],["2006-08-28",15.9413,16.2276,15.9413,16.1221,406400.0],["2006-08-29",16.0694,16.1673,15.7078,15.9413,379400.0],["2006-08-30",15.9639,16.0845,15.8208,15.9037,242100.0],["2006-08-31",15.9338,16.0393,15.8359,15.9338,281500.0],["2006-09-01",15.9112,16.1146,15.9112,15.9564,194000.0],["2006-09-05",16.5742,17.0563,16.4762,16.8378,690000.0],["2006-09-06",16.7248,16.7851,16.2803,16.3783,330900.0],["2006-09-07",16.3331,16.5214,16.2502,16.3708,270700.0],["2006-09-08",16.3482,16.3783,16.1749,16.318,1065200.0],["2006-09-11",16.1673,16.5742,16.0995,16.2201,466900.0],["2006-09-12",16.1673,16.8755,16.1673,16.8378,211900.0],["2006-09-13",16.9136,17.0727,16.7167,16.8303,1150400.0],["2006-09-14",16.7394,17.0423,16.6409,17.0423,287700.0],["2006-09-15",17.156,17.2772,17.0954,17.1484,323200.0],["2006-09-18",17.1711,17.1711,16.8378,17.0348,317600.0],["2006-09-19",17.0196,17.1408,16.6636,16.9818,312800.0],["2006-09-20",17.1938,17.6407,17.1863,17.3681,333900.0],["2006-09-21",17.3983,17.4286,17.0726,17.1181,240000.0],["2006-09-22",17.0802,17.1181,16.7924,17.012,201000.0],["2006-09-25",17.0121,17.1332,16.9287,17.0727,212400.0],["2006-09-26",17.0802,17.5347,16.9666,17.4438,201500.0],["2006-09-27",17.4514,17.7165,17.4059,17.6559,353600.0],["2006-09-28",17.6407,17.7695,17.3226,17.5801,289500.0],["2006-09-29",17.565,17.7089,17.4438,17.4893,339900.0],["2006-10-02",17.5195,17.5195,17.1711,17.2544,242700.0],["2006-10-03",17.2544,17.4514,16.9515,17.4211,204000.0],["2006-10-04",17.4211,17.7165,17.3378,17.7013,120600.0],["2006-10-05",17.724,17.724,17.2999,17.5347,186100.0],["2006-10-06",17.5347,17.5498,17.2999,17.3908,253200.0],["2006-10-09",17.3302,17.4665,17.1938,17.3302,197100.0],["2006-10-10",17.3453,17.4059,17.156,17.3378,103000.0],["2006-10-11",17.3378,17.3378,16.9818,17.2393,155000.0],["2006-10-12",17.3756,17.7089,17.3605,17.6256,121500.0],["2006-10-13",17.6483,17.7695,17.5877,17.6483,114800.0],["2006-10-16",17.6862,17.8755,17.6104,17.8377,111400.0],["2006-10-17",17.7998,17.9058,17.7695,17.8528,191000.0],["2006-10-18",17.9513,18.1785,17.8983,18.1103,217300.0],["2006-10-19",18.1103,18.3073,17.9437,18.3073,204100.0],["2006-10-20",18.3679,18.3679,18.0649,18.2164,137500.0],["2006-10-23",18.1785,18.3603,18.1103,18.3073,303400.0],["2006-10-24",18.5194,18.8526,18.5194,18.8223,423600.0],["2006-10-25",18.8526,18.9208,18.6708,18.8299,229900.0],["2006-10-26",18.9359,19.0041,18.6102,19.0041,223100.0],["2006-10-27",19.0041,19.0041,18.8602,18.9511,318600.0],["2006-10-30",18.9359,19.1859,18.8753,19.1859,256200.0],["2006-10-31",19.1859,20.0721,19.1859,19.9206,710700.0],["2006-11-01",19.9585,19.9585,19.4283,19.4662,368800.0],["2006-11-02",19.3525,19.9055,19.3071,19.6934,275900.0],["2006-11-03",19.6934,20.0721,19.4359,20.0039,427000.0],["2006-11-06",20.0721,20.2312,19.9282,20.1706,263800.0],["2006-11-07",20.1782,20.1782,19.6404,19.9358,654100.0],["2006-11-08",19.86,20.3751,19.86,20.2615,192100.0],["2006-11-09",20.2993,20.3221,20.0191,20.1327,148500.0],["2006-11-10",20.1857,20.5644,20.1327,20.4281,161100.0],["2006-11-13",20.4432,20.8901,20.3069,20.7159,229800.0],["2006-11-14",20.7008,21.2083,20.7008,21.1931,428700.0],["2006-11-15",21.1931,21.2083,21.034,21.1477,350400.0],["2006-11-16",21.2234,21.7763,21.2158,21.5643,609400.0],["2006-11-17",21.5643,21.7839,21.4582,21.6097,312200.0],["2006-11-20",21.7233,21.7763,21.5415,21.6552,275300.0],["2006-11-21",21.64,21.7006,21.5491,21.6854,202500.0],["2006-11-22",21.8066,21.9203,21.7157,21.8218,123400.0],["2006-11-24",21.7915,21.7915,21.6097,21.6552,55700.0],["2006-11-27",21.5264,21.6249,21.337,21.5264,462200.0],["2006-11-28",21.534,21.587,21.0871,21.39,332000.0],["2006-11-29",21.5037,21.6476,21.3295,21.5643,195700.0],["2006-11-30",21.6021,21.746,21.2992,21.6173,176300.0],["2006-12-01",21.5112,21.6627,21.284,21.5946,498400.0],["2006-12-04",21.6627,21.8369,21.4052,21.6627,417700.0],["2006-12-05",21.7763,22.2838,21.7233,22.1096,388400.0],["2006-12-06",22.1172,22.3217,22.0112,22.2687,191800.0],["2006-12-07",22.3217,22.405,22.2308,22.3141,390300.0],["2006-12-08",22.3066,22.3444,21.8748,22.2308,328600.0],["2006-12-11",22.2308,22.405,21.9127,22.246,365500.0],["2006-12-12",22.1929,22.3217,21.746,21.943,290800.0],["2006-12-13",22.019,22.3004,21.9658,22.0875,216700.0],["2006-12-14",22.194,22.734,22.1027,22.4374,220100.0],["2006-12-15",22.4678,22.6047,22.3157,22.3537,215700.0],["2006-12-18",22.3157,22.3157,21.768,21.943,432400.0],["2006-12-19",21.8821,22.0647,21.6996,21.9354,423800.0],["2006-12-20",22.2472,22.4526,22.2016,22.2624,225000.0],["2006-12-21",22.2472,22.3841,22.0114,22.1255,115400.0],["2006-12-22",22.1407,22.3005,21.981,22.1179,77400.0],["2006-12-26",22.194,22.4602,22.1788,22.4297,88300.0],["2006-12-27",22.5514,22.6579,22.2092,22.3005,186400.0],["2006-12-28",22.27,22.3385,21.8973,22.3309,312500.0],["2006-12-29",22.3461,22.4221,22.0495,22.0875,195100.0],["2007-01-03",22.232,22.6731,22.1712,22.4145,517800.0],["2007-01-04",22.4906,24.2171,22.4602,22.7796,685900.0],["2007-01-05",22.1788,22.7796,22.1788,22.2776,270200.0],["2007-01-08",22.3613,22.3993,21.8745,22.1179,292600.0],["2007-01-09",22.1711,22.5134,22.0038,22.4754,167500.0],["2007-01-10",22.4906,22.5286,22.3613,22.521,161700.0],["2007-01-11",22.5971,22.9013,22.5971,22.8405,267200.0],["2007-01-12",23.1447,23.4642,23.0534,23.2968,800500.0],["2007-01-16",23.4109,23.6315,23.2892,23.3272,292500.0],["2007-01-17",23.1979,23.4261,23.1219,23.1903,130100.0],["2007-01-18",23.1523,23.1523,22.7872,22.8253,218500.0],["2007-01-19",22.8253,23.4641,22.7568,23.4413,328600.0],["2007-01-22",23.4261,23.4413,22.9698,23.1219,161500.0],["2007-01-23",23.1599,23.6315,23.1599,23.4946,364000.0],["2007-01-24",23.5782,23.6923,23.4718,23.6543,133200.0],["2007-01-25",23.6163,23.7228,23.023,23.1219,166100.0],["2007-01-26",23.1219,23.312,22.7188,23.2512,192700.0],["2007-01-29",23.236,23.7304,23.236,23.4718,189500.0],["2007-01-30",23.4794,23.7304,23.4337,23.7304,122300.0],["2007-01-31",23.7228,24.1639,23.5022,23.8444,307100.0],["2007-02-01",23.9585,24.2019,23.738,23.7912,202000.0],["2007-02-02",23.8064,23.9205,23.5706,23.7075,326300.0],["2007-02-05",23.7304,23.8749,23.5554,23.814,165300.0],["2007-02-06",23.8292,24.2323,23.7684,24.2323,210300.0],["2007-02-07",24.2628,25.0386,24.1487,24.8332,1103100.0],["2007-02-08",24.7191,25.0386,24.6659,24.9929,198400.0],["2007-02-09",24.8865,25.1755,24.818,24.9625,341700.0],["2007-02-12",24.9625,24.9625,23.6619,24.1106,505100.0],["2007-02-13",24.1487,24.24,23.8521,23.9129,370000.0],["2007-02-14",23.8825,23.8901,23.6391,23.6543,411500.0],["2007-02-15",23.6543,23.7608,23.5782,23.6923,310900.0],["2007-02-16",23.6923,23.8444,23.5858,23.7684,142700.0],["2007-02-20",23.7532,23.9129,23.6923,23.8825,236800.0],["2007-02-21",23.7304,23.7304,23.1295,23.6239,309400.0],["2007-02-22",23.6239,23.7304,23.2512,23.4033,230500.0],["2007-02-23",23.4185,23.4642,23.2816,23.3729,140800.0],["2007-02-26",23.5022,23.5402,23.061,23.3349,299700.0],["2007-02-27",23.3349,23.3349,22.5134,22.5134,461200.0],["2007-02-28",22.521,22.7112,22.1864,22.3613,554200.0],["2007-03-01",22.1331,22.5286,21.9125,22.4374,553700.0],["2007-03-02",22.4145,22.7112,22.232,22.2624,350700.0],["2007-03-05",22.2624,22.6275,22.0875,22.1255,1021800.0],["2007-03-06",22.3613,23.0382,22.3613,22.5667,484000.0],["2007-03-07",22.5743,22.7416,22.4069,22.5819,208600.0],["2007-03-08",22.772,22.8025,22.3537,22.445,218100.0],["2007-03-09",22.6351,22.6427,22.0342,22.2472,329500.0],["2007-03-12",22.2472,22.3841,22.1407,22.3157,197100.0],["2007-03-13",22.224,22.2546,21.6207,21.804,348400.0],["2007-03-14",21.4221,21.8804,21.2083,21.5596,1004900.0],["2007-03-15",21.4221,21.7658,21.3457,21.6207,707000.0],["2007-03-16",21.6207,21.6894,21.3381,21.4145,528100.0],["2007-03-19",21.6131,21.6512,21.1701,21.4603,339900.0],["2007-03-20",21.4985,21.5672,21.3076,21.5214,230100.0],["2007-03-21",21.5749,21.9491,21.4985,21.9414,342700.0],["2007-03-22",22.0102,22.14,21.7734,21.9033,265900.0],["2007-03-23",21.9567,22.1477,21.8269,22.0484,181600.0],["2007-03-26",22.14,22.1476,21.9185,22.0713,142200.0],["2007-03-27",22.0789,22.0789,21.6971,21.888,197900.0],["2007-03-28",21.8956,21.8956,21.5367,21.7658,166500.0],["2007-03-29",21.7887,21.7887,21.4069,21.6054,187500.0],["2007-03-30",21.6054,21.8116,21.3305,21.7658,224200.0],["2007-04-02",21.7811,21.9644,21.6971,21.8804,161300.0],["2007-04-03",21.9567,22.3844,21.9567,22.1629,266500.0],["2007-04-04",22.2469,22.3386,21.9873,21.9949,517900.0],["2007-04-05",22.0789,22.1553,22.0407,22.1171,332000.0],["2007-04-09",22.2469,22.4379,22.1706,22.3309,328400.0],["2007-04-10",22.4073,22.6746,22.3615,22.56,297800.0],["2007-04-11",22.6212,22.6517,22.3768,22.4913,212800.0],["2007-04-12",22.5066,22.7128,22.2622,22.5295,237700.0],["2007-04-13",22.5066,22.8808,22.3462,22.5524,422600.0],["2007-04-16",22.667,23.1023,22.6517,23.0259,182500.0],["2007-04-17",23.0106,23.087,22.8197,22.9648,228100.0],["2007-04-18",22.9114,23.0259,22.7586,22.7968,274000.0],["2007-04-19",22.751,22.8579,22.5906,22.6975,234600.0],["2007-04-20",22.9114,23.0259,22.6593,22.7892,223600.0],["2007-04-23",22.7892,22.8961,22.6441,22.7281,134900.0],["2007-04-24",22.6899,22.6975,22.1706,22.3309,309600.0],["2007-04-25",22.4149,22.8732,22.4149,22.6059,337800.0],["2007-04-26",22.5524,22.5524,22.224,22.3615,235700.0],["2007-04-27",22.3386,22.3386,21.9644,22.1782,353500.0],["2007-04-30",22.1782,22.1935,21.8345,21.8345,481000.0],["2007-05-01",21.8193,21.8269,21.0174,21.6589,682000.0],["2007-05-02",21.6589,22.0025,21.5978,21.9567,383600.0],["2007-05-03",21.972,22.224,21.888,22.1324,456700.0],["2007-05-04",22.1858,22.4455,22.1858,22.3768,339700.0],["2007-05-07",22.3997,22.5601,22.3768,22.4226,216200.0],["2007-05-08",22.4226,22.5906,22.2851,22.5448,339500.0],["2007-05-09",22.4531,22.7739,22.4073,22.6746,154800.0],["2007-05-10",22.6822,22.8655,22.4608,22.4608,383100.0],["2007-05-11",22.5677,22.5677,22.2851,22.476,284000.0],["2007-05-14",22.5066,22.5066,22.2851,22.3462,271600.0],["2007-05-15",22.3386,22.4531,22.2087,22.224,319100.0],["2007-05-16",22.2317,22.3538,22.2164,22.3538,249500.0],["2007-05-17",22.3004,22.3768,22.2469,22.3157,202900.0],["2007-05-18",22.3309,22.4913,22.2698,22.4608,423400.0],["2007-05-21",22.4379,22.6593,22.4302,22.5677,212600.0],["2007-05-22",22.6441,22.8732,22.5982,22.7815,170300.0],["2007-05-23",22.7662,22.9954,22.6899,22.9648,329800.0],["2007-05-24",22.9343,23.087,22.8732,22.9572,632600.0],["2007-05-25",23.003,23.087,22.9648,22.9954,236100.0],["2007-05-29",23.0641,23.2627,23.0106,23.2627,369000.0],["2007-05-30",23.1558,23.6522,23.1558,23.5758,363700.0],["2007-05-31",23.6598,23.9653,23.6063,23.7744,398800.0],["2007-06-01",23.866,24.3471,23.866,24.3013,247000.0],["2007-06-04",24.2249,24.2249,23.8813,23.9729,222900.0],["2007-06-05",23.8966,23.9424,23.4078,23.9118,239700.0],["2007-06-06",23.6827,23.6827,23.1405,23.3696,328700.0],["2007-06-07",23.3696,23.3772,23.003,23.0641,346600.0],["2007-06-08",23.0717,23.0717,22.5753,22.9648,275700.0],["2007-06-11",22.8884,23.0641,22.6975,22.9037,184900.0],["2007-06-12",22.8044,22.9877,22.583,22.6899,198800.0],["2007-06-13",22.7972,22.8279,22.5672,22.7359,323800.0],["2007-06-14",22.7819,22.8203,22.6285,22.7589,194100.0],["2007-06-15",23.081,23.0886,22.6055,23.0426,341300.0],["2007-06-18",23.0119,23.1346,22.8816,22.9966,197800.0],["2007-06-19",22.9429,23.0119,22.8126,22.9123,455100.0],["2007-06-20",22.9813,23.0273,22.7052,22.7359,262100.0],["2007-06-21",22.6746,22.7742,22.3985,22.7436,243900.0],["2007-06-22",22.7436,22.7436,22.3448,22.5365,303300.0],["2007-06-25",22.4752,22.4828,22.1378,22.3525,249200.0],["2007-06-26",22.4215,22.4445,22.0688,22.1838,318400.0],["2007-06-27",22.0534,22.5365,21.8541,22.3755,290500.0],["2007-06-28",22.4062,22.8969,22.4062,22.5902,226200.0],["2007-06-29",22.6975,22.7896,22.1531,22.2145,250000.0],["2007-07-02",22.4752,22.8816,22.2375,22.7666,667900.0],["2007-07-03",22.7819,23.219,22.7819,23.104,128600.0],["2007-07-05",23.173,23.242,22.8969,23.2036,248600.0],["2007-07-06",23.242,23.4644,23.0656,23.2036,292000.0],["2007-07-09",23.1806,23.3723,22.9276,23.1576,326600.0],["2007-07-10",23.0043,23.1653,22.8662,23.0426,330800.0],["2007-07-11",23.0426,23.1346,22.9276,23.0043,242500.0],["2007-07-12",23.1193,23.3647,22.8202,23.1116,221800.0],["2007-07-13",23.035,23.127,22.7896,22.9429,217300.0],["2007-07-16",22.9276,23.1193,22.7896,22.9353,269900.0],["2007-07-17",22.9429,23.0273,22.8126,22.8126,141400.0],["2007-07-18",22.6976,22.8509,22.3142,22.5825,239900.0],["2007-07-19",22.7666,22.8816,22.5365,22.7206,217500.0],["2007-07-20",22.6669,22.7282,21.9768,22.1838,404000.0],["2007-07-23",22.2068,22.2298,21.7927,21.9001,221400.0],["2007-07-24",21.7237,22.2375,21.2866,21.417,470100.0],["2007-07-25",21.5397,21.5397,20.9492,21.1793,399700.0],["2007-07-26",20.8419,20.9722,19.7837,20.2514,884700.0],["2007-07-27",20.1364,20.2361,19.7147,19.8757,455600.0],["2007-07-30",19.8834,20.1747,19.3773,20.1057,399800.0],["2007-07-31",20.8189,21.9001,20.8189,21.0106,1001300.0],["2007-08-01",20.8956,21.1869,20.2974,20.9032,566100.0],["2007-08-02",20.9876,21.279,20.7882,20.9722,512300.0],["2007-08-03",20.9416,21.0029,20.2131,20.3204,546000.0],["2007-08-06",20.3971,20.9492,19.8834,20.8265,563700.0],["2007-08-07",20.6808,21.0566,20.1977,20.4508,680400.0],["2007-08-08",20.3741,20.8572,19.73,20.6578,763800.0],["2007-08-09",20.4278,22.2835,20.3281,22.2145,1304200.0],["2007-08-10",22.1838,22.6209,21.739,22.3678,999000.0],["2007-08-13",21.5013,22.0458,20.6808,21.4247,780100.0],["2007-08-14",21.3863,21.6317,20.4508,20.5122,627300.0],["2007-08-15",20.4508,21.0336,19.9447,20.0904,319200.0],["2007-08-16",20.0444,20.6272,19.6993,19.937,592600.0],["2007-08-17",20.7038,21.0796,20.0597,20.6655,733900.0],["2007-08-20",20.7575,21.2253,20.5198,20.9339,199800.0],["2007-08-21",20.8342,21.0259,20.5275,20.6885,291700.0],["2007-08-22",20.8342,20.8955,20.4508,20.6348,351400.0],["2007-08-23",20.6962,20.7269,20.2131,20.3741,264500.0],["2007-08-24",20.3434,20.8955,20.2208,20.8955,277500.0],["2007-08-27",20.7882,20.8802,20.4585,20.5122,197700.0],["2007-08-28",20.3358,20.5198,19.9984,20.0827,503100.0],["2007-08-29",20.2514,20.4508,19.8297,20.3281,303500.0],["2007-08-30",20.0597,20.2438,19.684,19.8834,328500.0],["2007-08-31",20.1287,20.5658,19.9677,20.3971,221200.0],["2007-09-04",20.2898,20.8802,20.2668,20.6348,257900.0],["2007-09-05",20.5428,20.6502,20.1824,20.2208,425300.0],["2007-09-06",20.2898,20.5121,19.983,20.2438,280100.0],["2007-09-07",19.937,20.1441,19.3696,19.891,326900.0],["2007-09-10",19.9831,19.9831,19.1856,19.3083,521700.0],["2007-09-11",19.3696,19.5306,19.1472,19.4386,607100.0],["2007-09-12",19.4386,19.7237,19.377,19.4232,226900.0],["2007-09-13",19.5311,20.0087,19.3384,19.5773,300000.0],["2007-09-14",19.3539,19.585,19.1998,19.5157,240900.0],["2007-09-17",19.4078,19.6852,19.2229,19.4771,310000.0],["2007-09-18",19.6158,20.5404,19.4232,20.4941,462000.0],["2007-09-19",20.7484,21.3725,20.4864,20.7407,615800.0],["2007-09-20",20.679,20.679,20.1551,20.34,166500.0],["2007-09-21",20.5327,20.5327,19.924,19.9856,888100.0],["2007-09-24",19.9471,20.1474,19.7006,19.7853,334200.0],["2007-09-25",19.662,19.7391,19.2229,19.4001,383300.0],["2007-09-26",19.5465,19.9702,19.2691,19.2768,338700.0],["2007-09-27",19.3847,19.3847,18.7606,18.8531,578200.0],["2007-09-28",18.7683,18.8993,18.3908,18.4447,468600.0],["2007-10-01",18.3523,18.5834,18.0749,18.1519,496100.0],["2007-10-02",18.2752,18.3369,18.1288,18.1674,631000.0],["2007-10-03",18.1057,18.6836,17.7282,18.568,487800.0],["2007-10-04",18.6605,18.6605,18.2983,18.4832,368400.0],["2007-10-05",18.7067,19.1921,18.5372,19.1535,234400.0],["2007-10-08",19.169,19.169,18.8454,18.9378,278800.0],["2007-10-09",18.9763,19.0149,18.5295,18.8377,244400.0],["2007-10-10",18.8762,18.8762,18.5834,18.7221,343900.0],["2007-10-11",18.8839,19.1227,18.2675,18.5295,1147800.0],["2007-10-12",18.5757,18.83,18.2367,18.776,467500.0],["2007-10-15",18.83,18.83,18.0518,18.2675,430500.0],["2007-10-16",18.2521,18.4216,17.9516,18.2521,571200.0],["2007-10-17",18.4524,18.5372,17.5279,17.9439,709300.0],["2007-10-18",17.8438,17.967,17.5433,17.8361,261000.0],["2007-10-19",17.7898,17.813,17.3738,17.6049,512600.0],["2007-10-22",17.4585,18.3292,17.2274,17.9054,581600.0],["2007-10-23",18.0133,18.2598,17.5895,17.9593,241800.0],["2007-10-24",17.8592,18.021,17.1812,17.8284,448500.0],["2007-10-25",17.8592,18.1519,17.4971,17.7436,421100.0],["2007-10-26",17.9285,17.9285,17.3507,17.6743,271900.0],["2007-10-29",17.8515,18.2136,17.3815,17.5972,304200.0],["2007-10-30",17.8361,18.7144,17.7205,18.4601,874300.0],["2007-10-31",18.5603,19.6389,18.4987,19.4617,904700.0],["2007-11-01",19.3462,19.4309,18.8454,19.0534,758300.0],["2007-11-02",19.2383,19.4001,18.8531,19.323,487300.0],["2007-11-05",19.1073,19.1844,18.6836,19.0226,522200.0],["2007-11-06",19.0919,19.4463,18.6296,19.377,683300.0],["2007-11-07",19.3462,19.7314,19.2768,19.4617,1199800.0],["2007-11-08",19.6004,19.7314,19.1458,19.7006,822900.0],["2007-11-09",19.3924,19.4078,18.7991,19.0303,458400.0],["2007-11-12",18.9686,19.4078,18.5218,18.7452,816900.0],["2007-11-13",18.8839,19.5002,18.8839,19.4925,689100.0],["2007-11-14",19.5388,19.8393,18.9378,18.9995,411700.0],["2007-11-15",18.8685,19.1458,18.5295,18.8608,387200.0],["2007-11-16",18.907,18.9378,18.3292,18.568,516300.0],["2007-11-19",18.3523,18.5449,17.8592,17.8592,528900.0],["2007-11-20",17.9054,18.021,17.2659,17.89,538700.0],["2007-11-21",17.7898,17.7975,17.1812,17.5972,434000.0],["2007-11-23",17.7513,18.4216,17.7513,18.2367,98600.0],["2007-11-26",18.2444,18.2521,17.3661,17.3969,297500.0],["2007-11-27",17.4046,17.8361,17.289,17.6049,573700.0],["2007-11-28",17.8284,18.4832,17.7436,18.3137,248200.0],["2007-11-29",18.2444,18.2444,17.5279,17.7513,272500.0],["2007-11-30",18.0287,18.5295,17.7744,17.8052,357600.0],["2007-12-03",17.682,17.7282,17.1272,17.3353,400900.0],["2007-12-04",17.2274,17.3353,16.8036,17.3121,264200.0],["2007-12-05",17.5356,17.7205,17.0194,17.2428,331800.0],["2007-12-06",17.2351,17.5433,16.9269,17.5433,647900.0],["2007-12-07",17.628,17.7744,17.3969,17.6666,159900.0],["2007-12-10",17.6743,17.9593,17.6357,17.7744,150400.0],["2007-12-11",17.8515,17.9439,16.9346,16.9423,382100.0],["2007-12-12",17.4769,17.6628,15.9817,16.0824,626500.0],["2007-12-13",15.8965,16.3691,15.6176,16.2761,706200.0],["2007-12-14",15.9585,16.1444,15.7183,15.7183,388900.0],["2007-12-17",15.5557,15.6021,15.2845,15.3078,303500.0],["2007-12-18",15.424,15.5866,14.9746,15.5092,334300.0],["2007-12-19",15.5402,15.6796,14.9979,15.4395,365000.0],["2007-12-20",15.5557,15.6021,15.1141,15.4782,255400.0],["2007-12-21",15.7493,15.8345,15.2768,15.424,423600.0],["2007-12-24",15.5634,16.2529,15.5634,16.2529,111700.0],["2007-12-26",16.1522,16.1909,15.2458,15.5402,312100.0],["2007-12-27",15.5247,15.7028,15.1915,15.4162,263900.0],["2007-12-28",15.5169,15.6564,15.1838,15.1838,158400.0],["2007-12-31",15.207,15.2845,14.9979,14.9979,315200.0],["2008-01-02",15.0366,15.207,14.781,14.8429,388100.0],["2008-01-03",14.9049,14.9746,14.2697,14.3007,265600.0],["2008-01-04",14.138,14.138,13.2316,13.4098,453800.0],["2008-01-07",13.6422,13.6422,12.7435,12.7435,894900.0],["2008-01-08",13.4872,14.1535,13.1696,13.2548,1141300.0],["2008-01-09",13.1929,13.3865,12.6893,13.0379,449700.0],["2008-01-10",12.852,13.5957,12.7745,13.3788,544200.0],["2008-01-11",13.2471,13.4563,13.0379,13.1619,589400.0],["2008-01-14",13.2393,13.433,13.1619,13.1929,307800.0],["2008-01-15",13.0069,13.1386,12.6196,12.9527,412700.0],["2008-01-16",12.852,13.5492,12.8443,13.1774,619200.0],["2008-01-17",13.2239,13.2936,12.8443,12.8752,408700.0],["2008-01-18",15.0831,15.0831,12.3949,12.7823,553500.0],["2008-01-22",12.2555,13.8746,12.2555,13.7971,926300.0],["2008-01-23",13.4485,14.8817,13.3401,14.8042,1167300.0],["2008-01-24",14.7732,14.9204,14.2154,14.4866,505200.0],["2008-01-25",14.6105,14.719,14.3007,14.5486,476900.0],["2008-01-28",14.5796,14.6338,14.1457,14.4556,445500.0],["2008-01-29",14.595,14.7887,14.0838,14.75,469300.0],["2008-01-30",14.6725,14.9901,14.5021,14.5098,269300.0],["2008-01-31",14.3239,15.7261,14.3239,15.5324,835100.0],["2008-02-01",15.4472,16.3613,15.4472,16.3381,595900.0],["2008-02-04",16.2684,16.3691,15.4627,15.7106,462500.0],["2008-02-05",15.424,15.8733,15.1993,15.2613,343400.0],["2008-02-06",15.4394,15.4394,14.8972,14.9669,334000.0],["2008-02-07",14.7577,15.5479,14.7422,15.2923,371700.0],["2008-02-08",15.2148,15.4782,14.9437,15.1606,207400.0],["2008-02-11",15.1063,15.331,14.7422,15.238,197200.0],["2008-02-12",15.2845,15.5711,15.1683,15.4627,249800.0],["2008-02-13",15.5711,15.7106,15.393,15.6951,537600.0],["2008-02-14",15.6873,15.6873,14.8584,14.9669,758600.0],["2008-02-15",14.8972,15.2148,14.7112,15.1606,418500.0],["2008-02-19",15.331,15.4782,15.0676,15.1838,376100.0],["2008-02-20",15.1063,15.5557,15.1063,15.5014,300400.0],["2008-02-21",15.4937,15.4937,14.5331,14.5486,560900.0],["2008-02-22",14.5486,14.9746,14.4478,14.9127,407900.0],["2008-02-25",14.8197,15.1296,14.3936,14.9746,414300.0],["2008-02-26",15.0753,15.9507,15.0676,15.5402,1136100.0],["2008-02-27",15.2923,15.5479,14.8197,15.2923,1245900.0],["2008-02-28",15.1916,15.2768,14.595,14.7267,750500.0],["2008-02-29",14.5641,14.5796,13.7274,13.7739,713600.0],["2008-03-03",13.9056,14.045,13.5182,13.9908,474200.0],["2008-03-04",13.9443,14.4014,13.7584,14.3007,424700.0],["2008-03-05",14.2542,14.5873,14.2077,14.3704,394200.0],["2008-03-06",14.3316,14.4169,13.8823,13.9443,438600.0],["2008-03-07",13.8204,14.3084,13.7661,14.107,310000.0],["2008-03-10",14.2077,14.9437,14.2077,14.5098,808300.0],["2008-03-11",14.7732,15.3542,14.6183,15.1916,908600.0],["2008-03-12",15.2539,15.5813,14.7005,14.7395,475700.0],["2008-03-13",14.6693,14.9811,14.2952,14.9187,358200.0],["2008-03-14",14.9655,15.0824,14.264,14.4667,328100.0],["2008-03-17",14.1393,14.7628,13.9366,14.568,397000.0],["2008-03-18",14.8486,15.8073,14.7629,15.7606,570400.0],["2008-03-19",15.7294,16.2594,15.6826,15.8853,408600.0],["2008-03-20",16.3529,16.6024,15.9866,16.3529,893700.0],["2008-03-24",16.4543,16.9219,16.2594,16.5946,558700.0],["2008-03-25",16.5634,16.7972,16.1659,16.2672,626900.0],["2008-03-26",16.1035,16.236,15.5735,16.1425,562100.0],["2008-03-27",16.1892,16.2672,15.8073,15.8385,287100.0],["2008-03-28",15.9554,16.0256,15.5189,15.5813,391300.0],["2008-03-31",15.628,16.236,15.3864,16.0178,619700.0],["2008-04-01",16.3685,16.8284,16.1815,16.7349,448000.0],["2008-04-02",16.8206,16.8596,16.4075,16.5868,465300.0],["2008-04-03",16.4621,16.8674,16.3763,16.8206,298600.0],["2008-04-04",16.6803,16.8362,16.3607,16.4932,214500.0],["2008-04-07",16.579,16.6725,16.2984,16.3763,303800.0],["2008-04-08",16.314,16.579,16.275,16.579,253300.0],["2008-04-09",16.501,16.6413,15.9009,16.0801,531100.0],["2008-04-10",15.9398,16.54,15.9398,16.1191,336700.0],["2008-04-11",15.932,16.2282,15.745,15.7839,279600.0],["2008-04-14",15.7372,15.7683,15.2071,15.2461,557700.0],["2008-04-15",15.3163,15.5189,15.1448,15.5189,206600.0],["2008-04-16",15.6982,16.0178,15.6047,15.9944,196400.0],["2008-04-17",15.0045,15.3474,14.7551,15.2539,502700.0],["2008-04-18",15.5579,15.8151,15.2461,15.6125,274600.0],["2008-04-21",15.4722,15.5033,15.1916,15.3864,269800.0],["2008-04-22",15.3474,15.4332,15.0513,15.1916,560300.0],["2008-04-23",15.2617,15.5813,14.8876,15.3085,239200.0],["2008-04-24",15.3085,16.3529,15.1838,16.1581,264200.0],["2008-04-25",16.2516,16.5946,16.0022,16.4075,216100.0],["2008-04-28",16.5556,16.8362,16.2438,16.5634,198600.0],["2008-04-29",16.2204,16.7583,15.6203,16.1893,573700.0],["2008-04-30",16.2048,16.3062,15.628,15.8151,587900.0],["2008-05-01",15.7761,16.2048,15.6358,16.1581,420300.0],["2008-05-02",16.3218,16.3218,15.6358,15.7294,303400.0],["2008-05-05",15.6982,15.6982,15.1838,15.2773,462100.0],["2008-05-06",15.1526,15.3708,14.8642,15.2851,385300.0],["2008-05-07",15.363,15.4877,14.9811,15.0513,349900.0],["2008-05-08",15.0357,15.1604,14.7629,14.9421,334400.0],["2008-05-09",14.7862,14.872,14.529,14.6927,442800.0],["2008-05-12",14.7395,15.2929,14.7395,15.2305,560300.0],["2008-05-13",15.3163,15.4566,15.0824,15.2695,184000.0],["2008-05-14",15.2617,15.4098,15.176,15.3085,224300.0],["2008-05-15",15.2461,15.4566,14.9733,15.402,302000.0],["2008-05-16",14.9889,15.2149,14.6771,15.0279,546000.0],["2008-05-19",15.0512,15.1915,14.8018,14.9032,321400.0],["2008-05-20",14.8096,14.8876,14.6225,14.8564,306100.0],["2008-05-21",14.9733,15.0434,14.4277,14.5056,370400.0],["2008-05-22",14.4589,14.8018,14.3186,14.7005,262500.0],["2008-05-23",14.568,14.6615,14.1315,14.3186,327600.0],["2008-05-27",14.3575,14.8174,14.3497,14.529,222400.0],["2008-05-28",14.5914,14.7239,14.3731,14.6225,350900.0],["2008-05-29",14.607,14.8564,14.529,14.7317,187200.0],["2008-05-30",14.7161,14.8018,14.4589,14.5368,390600.0],["2008-06-02",14.4978,14.4978,13.6716,13.7729,453000.0],["2008-06-03",13.8665,14.3186,13.8041,14.2952,330000.0],["2008-06-04",14.264,14.6693,14.2016,14.3575,291900.0],["2008-06-05",14.3653,14.7784,14.3653,14.529,173200.0],["2008-06-06",14.4121,14.4121,13.8509,13.8899,501800.0],["2008-06-09",13.7496,14.0458,13.1416,13.2351,334500.0],["2008-06-10",12.7051,12.9701,12.4868,12.6505,730000.0],["2008-06-11",12.6976,12.839,12.3521,12.4464,444700.0],["2008-06-12",12.517,12.8311,12.3835,12.415,315100.0],["2008-06-13",12.5013,12.6191,12.1872,12.2422,315700.0],["2008-06-16",12.1715,12.36,11.9595,12.1715,729700.0],["2008-06-17",12.1009,12.1637,11.6375,11.6454,630500.0],["2008-06-18",11.4412,11.5826,10.8837,11.0015,1244400.0],["2008-06-19",10.9936,11.4883,10.9073,11.292,1775500.0],["2008-06-20",11.2685,11.3234,11.0015,11.2449,644700.0],["2008-06-23",11.2214,11.4098,10.7895,10.8287,904400.0],["2008-06-24",10.7031,10.8994,10.546,10.6403,661700.0],["2008-06-25",10.7581,11.4883,10.7423,11.1742,615700.0],["2008-06-26",11.1114,11.1114,10.6324,10.6481,469400.0],["2008-06-27",10.6481,10.8287,10.5382,10.6717,622400.0],["2008-06-30",10.6167,10.7581,10.1141,10.122,634900.0],["2008-07-01",10.0356,10.2555,9.8472,10.0827,747100.0],["2008-07-02",10.0513,10.1613,9.5645,9.5959,540800.0],["2008-07-03",9.6665,9.7686,9.2975,9.3289,279200.0],["2008-07-07",9.4231,9.4781,9.0226,9.054,470600.0],["2008-07-08",9.109,9.6037,9.0226,9.5645,1046400.0],["2008-07-09",9.5723,9.6116,8.9363,8.9441,890400.0],["2008-07-10",8.9363,9.2661,8.8891,9.0069,446300.0],["2008-07-11",8.8891,8.897,8.1588,8.3709,1130200.0],["2008-07-14",8.4808,8.7085,8.0097,8.0882,633400.0],["2008-07-15",7.6484,7.6484,6.1407,6.5883,3933300.0],["2008-07-16",6.5412,7.1616,6.5412,6.981,1499700.0],["2008-07-17",6.9967,7.2322,6.659,7.1851,1474000.0],["2008-07-18",7.2322,7.2401,6.7532,7.2008,876900.0],["2008-07-21",7.2244,7.6955,7.2008,7.4286,1109900.0],["2008-07-22",7.3814,8.0018,7.2322,7.9782,955700.0],["2008-07-23",7.2165,8.3238,7.0359,8.1039,1190300.0],["2008-07-24",8.1903,8.4651,7.8526,7.8919,825000.0],["2008-07-25",7.9704,8.2452,7.7584,7.8055,491400.0],["2008-07-28",7.7505,7.9076,7.3971,7.4678,467400.0],["2008-07-29",7.6641,9.109,7.6641,8.3944,1150000.0],["2008-07-30",8.5122,8.5829,7.6641,7.9311,888300.0],["2008-07-31",7.8447,8.0882,7.6877,7.9076,943200.0],["2008-08-01",8.0175,8.0568,7.617,7.8604,559100.0],["2008-08-04",7.9233,8.1039,7.5699,8.0018,532000.0],["2008-08-05",8.2217,8.3238,7.8683,8.2217,811700.0],["2008-08-06",8.1117,8.1353,7.727,8.0882,649200.0],["2008-08-07",8.096,8.5436,8.096,8.4023,586900.0],["2008-08-08",8.3316,9.1404,8.2923,9.0383,587700.0],["2008-08-11",9.0698,10.2712,8.9991,9.5409,656200.0],["2008-08-12",9.5409,9.6037,9.0462,9.1247,488900.0],["2008-08-13",9.1012,9.1169,8.5279,8.7085,418600.0],["2008-08-14",8.5986,9.1169,8.5122,8.9598,307200.0],["2008-08-15",9.1247,9.1875,8.7478,8.9598,377500.0],["2008-08-18",9.0226,9.109,8.5907,8.6614,256600.0],["2008-08-19",8.6457,8.6614,7.8526,7.8997,828400.0],["2008-08-20",7.9468,8.1353,7.7191,7.8055,827400.0],["2008-08-21",7.9154,8.0096,7.5463,7.9704,418100.0],["2008-08-22",8.0646,8.3238,8.0018,8.2609,229000.0],["2008-08-25",8.2531,8.3944,7.9704,8.0489,245400.0],["2008-08-26",8.1117,8.2923,7.9939,8.2609,224800.0],["2008-08-27",8.2452,8.5358,8.1353,8.3944,188000.0],["2008-08-28",8.3944,8.5515,8.2609,8.5044,451200.0],["2008-08-29",8.4808,8.6536,8.3552,8.4494,256400.0],["2008-09-02",8.842,9.1954,8.5672,8.7164,364700.0],["2008-09-03",8.6771,9.2896,8.5829,9.2189,570700.0],["2008-09-04",9.164,9.2896,8.7871,8.8185,517300.0],["2008-09-05",8.7556,8.9834,8.4729,8.8891,401100.0],["2008-09-08",9.1797,9.4624,9.0697,9.3839,595300.0],["2008-09-09",9.4074,9.8629,9.2975,9.2975,411900.0],["2008-09-10",9.4859,9.5252,8.8813,9.0148,427100.0],["2008-09-11",8.9513,9.2528,8.745,9.2211,408600.0],["2008-09-12",9.0148,9.237,8.8243,9.229,323100.0],["2008-09-15",8.618,9.1973,8.618,8.9672,922100.0],["2008-09-16",8.7608,9.2449,8.4593,9.0307,486300.0],["2008-09-17",8.8402,8.9116,8.3482,8.6577,493400.0],["2008-09-18",8.8243,9.8559,8.4037,9.7766,678500.0],["2008-09-19",10.0623,11.816,9.3243,10.0305,1427000.0],["2008-09-22",9.8877,9.9194,9.1338,9.1338,526100.0],["2008-09-23",9.1497,9.4116,8.737,8.8561,410600.0],["2008-09-24",8.8481,9.0227,8.5386,8.618,734200.0],["2008-09-25",8.6815,9.0148,8.2133,8.5466,499600.0],["2008-09-26",8.2768,8.3561,7.7372,7.7848,649600.0],["2008-09-29",7.7689,7.7689,6.8722,6.8881,556500.0],["2008-09-30",6.9912,7.0944,6.5944,6.7135,569900.0],["2008-10-01",6.6421,6.7849,6.3008,6.3326,626500.0],["2008-10-02",6.2929,6.6659,5.9755,5.9913,218700.0],["2008-10-03",6.0628,6.6024,5.6263,6.3405,507500.0],["2008-10-06",6.1818,6.5706,5.666,5.9517,456700.0],["2008-10-07",5.9517,6.2532,5.5152,5.8247,524500.0],["2008-10-08",5.6818,6.0707,5.5628,5.6977,284200.0],["2008-10-09",5.8088,5.912,4.6978,4.9359,1178800.0],["2008-10-10",4.5391,4.5391,2.9282,3.3805,1541700.0],["2008-10-13",3.6504,3.69,3.0472,3.1583,253100.0],["2008-10-14",3.1583,4.1662,3.1266,3.1504,686700.0],["2008-10-15",3.1742,3.1901,2.5552,2.5552,374600.0],["2008-10-16",2.6187,2.8409,2.4283,2.5076,527800.0],["2008-10-17",2.3807,2.6425,2.341,2.4283,526200.0],["2008-10-20",2.46,2.8171,2.46,2.8092,429300.0],["2008-10-21",2.6425,3.2456,2.6425,3.198,498400.0],["2008-10-22",3.2139,3.2139,2.5394,2.5394,484300.0],["2008-10-23",2.6346,2.6743,2.1426,2.214,743300.0],["2008-10-24",2.1426,2.1426,1.9601,2.0236,780100.0],["2008-10-27",1.9839,2.1029,1.595,1.603,758700.0],["2008-10-28",1.7061,2.4918,1.6744,2.1823,2931000.0],["2008-10-29",2.1823,2.9679,2.0394,2.4362,1217800.0],["2008-10-30",2.9838,3.1345,2.5394,2.8965,843600.0],["2008-10-31",2.8965,4.674,2.7378,4.0709,1445200.0],["2008-11-03",4.0709,4.0709,3.5948,3.6265,623200.0],["2008-11-04",3.8964,4.1582,3.7297,4.063,777400.0],["2008-11-05",4.0471,4.2852,3.8408,3.8408,529900.0],["2008-11-06",3.7694,3.8567,3.4282,3.6662,449100.0],["2008-11-07",3.571,4.3169,3.1742,3.5393,902000.0],["2008-11-10",3.6345,3.7853,2.8806,2.9044,435900.0],["2008-11-11",2.8727,3.1266,2.6981,2.9044,480000.0],["2008-11-12",2.8409,2.8489,2.3807,2.5552,551000.0],["2008-11-13",2.5473,2.8806,2.2696,2.8012,781500.0],["2008-11-14",2.7536,2.8489,2.3886,2.6743,408400.0],["2008-11-17",2.6743,2.7298,2.3886,2.4124,372800.0],["2008-11-18",2.4283,2.468,2.1505,2.2934,622600.0],["2008-11-19",2.3172,2.341,1.9998,2.0156,418400.0],["2008-11-20",2.0474,2.0474,1.6585,1.6744,1320800.0],["2008-11-21",1.7538,1.7855,1.2459,1.357,1564700.0],["2008-11-24",1.4284,1.4284,1.0872,1.2062,1439300.0],["2008-11-25",1.3332,1.4363,1.2697,1.4205,1201700.0],["2008-11-26",1.4205,1.9363,1.3094,1.9125,1239000.0],["2008-11-28",1.8887,2.6187,1.8887,2.5552,485200.0],["2008-12-01",2.46,2.6981,1.8966,2.0077,1547300.0],["2008-12-02",1.968,2.5394,1.968,2.46,689100.0],["2008-12-03",2.3013,2.4759,2.1109,2.3172,1145400.0],["2008-12-04",2.2854,2.6187,2.2854,2.3807,883200.0],["2008-12-05",2.3886,2.6743,2.222,2.6743,493800.0],["2008-12-08",2.7298,3.3726,2.7298,3.2694,758000.0],["2008-12-09",3.2536,3.4916,2.9044,2.952,590200.0],["2008-12-10",2.9758,3.3647,2.9758,3.198,587000.0],["2008-12-11",3.3289,3.3289,2.9118,2.9854,545600.0],["2008-12-12",2.8872,2.9772,2.5846,2.9445,553600.0],["2008-12-15",2.9772,3.0999,2.5928,2.6991,192100.0],["2008-12-16",2.7972,3.378,2.6827,3.3534,495600.0],["2008-12-17",3.2962,3.6806,3.2716,3.5334,363100.0],["2008-12-18",3.5415,3.6233,2.8545,2.9281,446000.0],["2008-12-19",3.0917,3.4107,2.9527,3.378,730600.0],["2008-12-22",3.378,3.4516,2.8218,2.8872,419900.0],["2008-12-23",2.8954,2.9527,2.6909,2.7318,201500.0],["2008-12-24",2.74,2.9363,2.6827,2.74,106300.0],["2008-12-26",2.7727,3.059,2.7564,2.9445,403900.0],["2008-12-29",2.9445,2.9445,2.6991,2.7891,369600.0],["2008-12-30",2.8381,3.0835,2.8381,3.0835,289600.0],["2008-12-31",2.9854,3.3861,2.8872,3.2553,512800.0],["2009-01-02",3.3044,3.4352,3.1244,3.3371,314700.0],["2009-01-05",3.3207,3.3371,3.0753,3.1162,319400.0],["2009-01-06",3.0672,3.4107,2.969,3.3534,553800.0],["2009-01-07",3.2226,3.3616,3.1898,3.3044,329300.0],["2009-01-08",3.1735,3.427,2.9772,3.4025,498800.0],["2009-01-09",3.4025,3.4025,3.0181,3.0426,412700.0],["2009-01-12",3.0508,3.0508,2.6991,2.7155,358300.0],["2009-01-13",2.7155,2.8136,2.65,2.7155,329000.0],["2009-01-14",2.6582,2.6827,2.1838,2.2493,506700.0],["2009-01-15",2.2738,2.4946,2.1266,2.4047,490200.0],["2009-01-16",2.4455,2.4864,2.053,2.2983,422300.0],["2009-01-20",2.3556,2.3556,2.0938,2.102,280400.0],["2009-01-21",2.1429,2.1675,1.8894,1.9957,815700.0],["2009-01-22",1.963,2.0121,1.7912,1.8403,779800.0],["2009-01-23",1.8076,1.8076,1.6522,1.7585,392800.0],["2009-01-26",1.7667,1.9139,1.7667,1.8321,540100.0],["2009-01-27",1.8894,2.0121,1.7667,1.7749,235500.0],["2009-01-28",1.8567,1.9139,1.7994,1.8239,545800.0],["2009-01-29",1.7912,1.8076,1.6685,1.7094,952900.0],["2009-01-30",1.7585,1.7749,1.6276,1.6604,999400.0],["2009-02-02",1.6604,1.6604,1.4641,1.505,1145900.0],["2009-02-03",1.5704,1.5704,1.4068,1.4559,418400.0],["2009-02-04",1.4559,1.5295,1.3414,1.3659,828600.0],["2009-02-05",1.3904,1.5131,1.3332,1.5131,425700.0],["2009-02-06",1.5377,1.7585,1.5213,1.644,579700.0],["2009-02-09",1.644,1.7176,1.6195,1.6195,365900.0],["2009-02-10",1.6113,1.6767,1.4886,1.5295,373900.0],["2009-02-11",1.554,1.7421,1.5458,1.6358,397400.0],["2009-02-12",1.554,1.6358,1.2269,1.4232,2184800.0],["2009-02-13",1.3904,1.4477,1.3005,1.3087,837200.0],["2009-02-17",1.2841,1.2841,1.0878,1.1451,756000.0],["2009-02-18",1.2269,1.2269,1.1042,1.1287,579400.0],["2009-02-19",1.186,1.186,1.0878,1.1042,580400.0],["2009-02-20",1.0796,1.1533,1.0796,1.1451,393400.0],["2009-02-23",1.1369,1.186,1.1124,1.1369,858900.0],["2009-02-24",1.1614,1.3168,1.1205,1.2187,715000.0],["2009-02-25",1.2105,1.2105,1.1042,1.1451,1042600.0],["2009-02-26",1.1696,1.1941,1.1205,1.1451,401000.0],["2009-02-27",1.1205,1.2105,1.1205,1.1696,313400.0],["2009-03-02",1.1451,1.1533,1.0306,1.0551,504300.0],["2009-03-03",1.1042,1.1451,1.0142,1.0633,576000.0],["2009-03-04",1.1369,1.2105,1.0633,1.1778,424900.0],["2009-03-05",1.1451,1.1614,0.957,1.0387,766700.0],["2009-03-06",1.0387,1.0387,0.7688,0.777,510100.0],["2009-03-09",0.8016,0.8997,0.7852,0.8016,1075700.0],["2009-03-10",0.8261,0.8997,0.8261,0.8752,777600.0],["2009-03-11",0.8997,1.186,0.8833,1.1369,553700.0],["2009-03-12",1.1369,1.1369,1.0633,1.1042,637400.0],["2009-03-13",1.1205,1.3414,1.1124,1.235,716900.0],["2009-03-16",1.3087,1.3087,0.9406,1.0469,1520100.0],["2009-03-17",1.0306,1.1124,0.8343,1.1124,584600.0],["2009-03-18",1.1124,1.2514,1.0224,1.2187,949900.0],["2009-03-19",1.1941,1.3495,1.1042,1.2187,391000.0],["2009-03-20",1.235,1.5131,1.1614,1.5131,732000.0],["2009-03-23",1.5786,1.6358,1.3414,1.6358,526600.0],["2009-03-24",1.6031,1.6031,1.2759,1.3087,398000.0],["2009-03-25",1.3414,1.5131,1.2596,1.3414,297800.0],["2009-03-26",1.3496,1.5458,1.2923,1.4232,440600.0],["2009-03-27",1.3904,1.3986,1.3495,1.3904,244300.0],["2009-03-30",1.3741,1.5377,1.1124,1.4804,544600.0],["2009-03-31",1.4804,1.5622,1.2269,1.3087,720500.0],["2009-04-01",1.0633,1.0633,0.5889,0.867,3653300.0],["2009-04-02",0.8997,1.186,0.8997,0.9897,2319100.0],["2009-04-03",1.0306,1.7013,1.0142,1.6931,2685500.0],["2009-04-06",1.554,1.8812,1.2432,1.7094,2777500.0],["2009-04-07",1.6195,1.734,1.4313,1.4395,1295400.0],["2009-04-08",1.415,1.6849,1.415,1.5786,605000.0],["2009-04-09",1.6685,1.6767,1.5949,1.6767,789300.0],["2009-04-13",1.6849,1.8076,1.3904,1.8076,996400.0],["2009-04-14",1.7667,2.2411,1.7094,1.9221,1244000.0],["2009-04-15",1.9303,2.2493,1.7585,2.2002,1120500.0],["2009-04-16",2.282,2.5028,2.2329,2.5028,1141800.0],["2009-04-17",2.4946,2.6173,2.331,2.5682,970000.0],["2009-04-20",2.5437,2.5437,2.0857,2.2493,815900.0],["2009-04-21",2.192,2.4946,2.1184,2.4455,570100.0],["2009-04-22",2.4537,2.7809,2.3719,2.7482,1050800.0],["2009-04-23",2.7809,3.1081,2.7809,2.8872,1082400.0],["2009-04-24",3.0672,3.4679,2.9199,3.2798,1349300.0],["2009-04-27",3.2716,3.3207,3.0344,3.1326,852200.0],["2009-04-28",3.2144,3.3125,3.149,3.2062,649600.0],["2009-04-29",3.3044,3.926,3.2062,3.6315,1589700.0],["2009-04-30",3.7542,4.4331,3.7297,4.2204,1442900.0],["2009-05-01",4.1959,4.7193,4.155,4.5639,675300.0],["2009-05-04",4.6048,5.3655,4.4985,4.6948,1916900.0],["2009-05-05",4.9892,5.8889,4.9484,5.8889,3793200.0],["2009-05-06",6.0198,6.5433,5.3982,5.6436,1587200.0],["2009-05-07",5.8072,5.9053,4.9647,5.4882,1354100.0],["2009-05-08",6.1098,6.257,5.1119,5.8889,2754600.0],["2009-05-11",6.0525,6.2488,5.48,5.7826,1366400.0],["2009-05-12",5.8562,6.0852,5.7254,5.9217,1497200.0],["2009-05-13",5.7254,5.8072,5.4882,5.5209,1243900.0],["2009-05-14",5.4882,6.0852,5.2755,5.799,812800.0],["2009-05-15",5.7499,6.1261,5.5781,5.7008,710100.0],["2009-05-18",5.848,7.034,5.8317,6.9768,1702400.0],["2009-05-19",6.9277,7.2712,6.6741,6.8623,885000.0],["2009-05-20",6.9195,7.6066,6.8704,7.0013,680900.0],["2009-05-21",6.8868,7.2058,6.7314,6.9931,628200.0],["2009-05-22",7.034,7.1649,6.5923,6.7723,696000.0],["2009-05-26",6.7232,7.3612,6.6251,7.3285,817200.0],["2009-05-27",7.1894,7.3285,6.8868,7.0667,933000.0],["2009-05-28",7.034,7.8356,7.034,7.7047,988900.0],["2009-05-29",7.7047,8.1791,7.4103,7.7783,1370500.0],["2009-06-01",8.0319,8.4245,7.8192,8.3672,781400.0],["2009-06-02",8.3345,8.8252,7.9992,8.5962,1223500.0],["2009-06-03",8.5144,8.6126,8.1954,8.4163,660300.0],["2009-06-04",8.4245,8.5799,8.2118,8.2609,535200.0],["2009-06-05",8.31,8.7762,8.2527,8.4572,625000.0],["2009-06-08",8.6289,8.7925,8.22,8.6698,651700.0],["2009-06-09",8.6617,9.087,8.3917,8.8907,424500.0],["2009-06-10",8.907,9.1769,8.588,9.0215,899500.0],["2009-06-11",9.0788,9.0788,8.539,8.7925,436900.0],["2009-06-12",8.7434,9.0461,8.6126,8.9479,382800.0],["2009-06-15",8.8171,8.9152,7.9174,8.3672,1065700.0],["2009-06-16",8.4899,8.588,7.6883,7.7129,652100.0],["2009-06-17",7.6965,7.8519,6.7968,7.672,862400.0],["2009-06-18",7.6393,7.8683,7.3857,7.672,459500.0],["2009-06-19",7.8029,8.0973,7.4512,7.672,597800.0],["2009-06-22",7.5084,7.5084,6.3552,6.4288,1015400.0],["2009-06-23",6.5106,7.0749,6.3633,6.9359,899100.0],["2009-06-24",7.0422,7.3939,6.9604,7.1649,610300.0],["2009-06-25",7.1076,7.7701,7.0177,7.7292,576900.0],["2009-06-26",7.6965,8.1791,7.6311,8.0073,1120600.0],["2009-06-29",8.0155,8.3836,7.6638,8.2527,515600.0],["2009-06-30",8.2527,8.4735,7.8683,8.31,542700.0],["2009-07-01",8.359,8.7026,8.2363,8.31,682000.0],["2009-07-02",8.2118,8.3427,7.762,7.8519,646200.0],["2009-07-06",7.5329,8.0073,7.1158,7.5493,628100.0],["2009-07-07",7.4757,7.6556,7.3203,7.3612,527000.0],["2009-07-08",7.3121,7.6147,7.0667,7.3612,457700.0],["2009-07-09",7.4103,7.4512,6.8623,6.9113,538000.0],["2009-07-10",6.9113,7.2385,6.4942,6.8295,755600.0],["2009-07-13",6.9195,7.6556,6.5433,7.5329,641900.0],["2009-07-14",7.5002,7.9583,7.4757,7.8683,394500.0],["2009-07-15",8.0564,8.5063,7.9255,8.2772,849800.0],["2009-07-16",8.2772,8.997,8.2445,8.9397,803200.0],["2009-07-17",8.9152,8.997,8.588,8.9806,705200.0],["2009-07-20",8.9643,9.0952,8.6289,8.997,494800.0],["2009-07-21",9.0134,9.0706,8.6289,8.7353,396300.0],["2009-07-22",8.6208,8.8825,8.5144,8.6535,415500.0],["2009-07-23",8.7107,9.2097,8.7107,9.0788,954900.0],["2009-07-24",9.0134,9.406,8.7762,9.3814,631800.0],["2009-07-27",9.3323,9.7822,9.0951,9.3814,789300.0],["2009-07-28",9.5041,9.954,8.8416,9.136,1813900.0],["2009-07-29",9.0052,9.1442,8.7762,8.9152,595000.0],["2009-07-30",9.0461,9.7168,8.9561,9.406,680400.0],["2009-07-31",9.4714,10.1503,9.2914,10.0603,789500.0],["2009-08-03",10.2566,11.4589,10.0439,11.4426,1034400.0],["2009-08-04",11.3526,11.9415,11.3444,11.6307,799300.0],["2009-08-05",11.6307,12.0969,11.1563,12.0805,843900.0],["2009-08-06",12.0969,12.3913,11.1645,11.2872,684700.0],["2009-08-07",11.5325,12.0233,11.4344,11.9824,509700.0],["2009-08-10",11.8433,12.0478,11.5325,11.8024,391400.0],["2009-08-11",11.6552,11.7125,11.1072,11.1399,365400.0],["2009-08-12",11.1399,11.7697,10.9927,11.5325,567400.0],["2009-08-13",11.5734,11.7288,11.2708,11.6797,405700.0],["2009-08-14",11.6797,11.6797,10.7473,10.87,534200.0],["2009-08-17",10.5756,10.8128,9.8885,10.2566,584000.0],["2009-08-18",10.4038,10.8618,10.0766,10.6983,824800.0],["2009-08-19",10.4365,11.2135,10.3956,10.96,424000.0],["2009-08-20",10.9518,11.2054,10.8291,11.1563,225600.0],["2009-08-21",11.2871,11.5652,10.9845,11.1726,287100.0],["2009-08-24",11.1808,11.508,10.7473,10.96,375300.0],["2009-08-25",11.0254,11.3935,10.8537,11.3362,525600.0],["2009-08-26",11.279,11.4017,10.9763,11.2708,362500.0],["2009-08-27",11.3035,11.3526,10.6083,11.0009,410800.0],["2009-08-28",11.1236,11.3199,10.9763,11.1317,388300.0],["2009-08-31",10.9763,11.0827,10.3138,10.4856,838800.0],["2009-09-01",10.3711,11.0091,9.684,9.7249,961000.0],["2009-09-02",9.7331,9.864,9.1688,9.1933,1895600.0],["2009-09-03",9.1933,9.3732,8.7925,8.997,1105100.0],["2009-09-04",9.1033,9.2178,8.8416,9.0134,808800.0],["2009-09-08",9.2669,9.2669,8.7925,9.0215,949800.0],["2009-09-09",8.9561,9.4877,8.8661,9.1524,1072600.0],["2009-09-10",9.1688,9.5532,9.1524,9.3651,533600.0],["2009-09-11",9.3896,9.8722,9.0952,9.1279,499800.0],["2009-09-14",8.4654,8.6371,8.0973,8.5717,1428600.0],["2009-09-15",8.5308,8.997,8.4326,8.9725,974300.0],["2009-09-16",9.0624,9.1851,8.5962,8.7189,869000.0],["2009-09-17",8.6371,8.6698,8.1873,8.3018,2419700.0],["2009-09-18",8.5063,8.9561,8.3345,8.4817,10268600.0],["2009-09-21",8.3918,8.5799,7.4593,8.2936,3971500.0],["2009-09-22",8.5063,8.6698,8.3836,8.6371,2198300.0],["2009-09-23",8.7271,8.9561,8.3345,8.4572,1883500.0],["2009-09-24",8.4326,8.6289,8.1137,8.2691,1710000.0],["2009-09-25",8.2118,8.4163,7.8846,8.359,2722200.0],["2009-09-28",8.449,8.539,8.2691,8.4408,1331600.0],["2009-09-29",8.449,8.997,8.4163,8.858,2698200.0],["2009-09-30",8.9479,8.9479,8.2936,8.588,1907100.0],["2009-10-01",8.539,8.6208,8.0319,8.1055,1413600.0],["2009-10-02",7.9583,8.0728,7.6638,7.8519,1143300.0],["2009-10-05",7.9337,8.3018,7.9174,8.2445,918600.0],["2009-10-06",8.3672,8.5471,8.2527,8.4572,1015700.0],["2009-10-07",8.3999,8.5472,7.9583,8.1218,1516600.0],["2009-10-08",8.2445,8.9643,8.2445,8.7189,1678700.0],["2009-10-09",8.6862,8.9397,8.6044,8.9234,1011200.0],["2009-10-12",8.9888,9.3078,8.8661,8.997,809500.0],["2009-10-13",8.9397,9.1769,8.7516,9.087,520400.0],["2009-10-14",9.4469,10.0112,9.3814,9.9621,2199600.0],["2009-10-15",9.8803,10.6165,9.8149,10.5428,1721000.0],["2009-10-16",10.3384,10.4856,9.8722,10.2566,824800.0],["2009-10-19",10.2729,10.5919,10.1257,10.502,749000.0],["2009-10-20",10.4938,10.6001,10.1748,10.3465,1200900.0],["2009-10-21",10.2648,10.9518,10.1911,10.5183,1817500.0],["2009-10-22",10.5347,10.8864,10.3466,10.6655,1496800.0],["2009-10-23",10.7228,11.0172,10.2402,10.2893,1648100.0],["2009-10-26",10.3711,10.7964,10.1748,10.2239,1700400.0],["2009-10-27",9.8313,9.8313,8.4326,8.4899,5588200.0],["2009-10-28",8.5635,8.8825,7.7701,7.811,2507900.0],["2009-10-29",8.1055,8.2691,7.8192,8.04,1937800.0],["2009-10-30",7.9746,8.0564,7.2794,7.3121,1733800.0],["2009-11-02",7.3939,7.5902,6.8459,6.9849,2226800.0],["2009-11-03",6.9195,7.4512,6.6414,7.4103,2537600.0],["2009-11-04",7.5738,7.5738,6.9849,7.034,2425400.0],["2009-11-05",7.1158,7.443,6.9604,7.3857,1928100.0],["2009-11-06",7.2794,7.5984,7.1485,7.5411,900600.0],["2009-11-09",7.6229,7.991,7.6147,7.9664,944000.0],["2009-11-10",7.9174,8.0319,7.6475,7.762,665200.0],["2009-11-11",7.901,7.9828,7.7374,7.8519,777500.0],["2009-11-12",7.8437,7.901,7.4266,7.4593,715600.0],["2009-11-13",7.4675,7.5738,7.2549,7.4839,707500.0],["2009-11-16",7.5575,8.0482,7.4675,8.0073,899500.0],["2009-11-17",7.9419,8.0482,7.7211,7.8846,579300.0],["2009-11-18",7.8683,7.9419,7.6475,7.8765,622200.0],["2009-11-19",7.7947,7.7947,7.4103,7.5329,575700.0],["2009-11-20",7.4348,7.5984,7.2876,7.3775,875800.0],["2009-11-23",7.5657,7.8029,7.4266,7.5493,559900.0],["2009-11-24",7.582,7.6393,7.1894,7.4512,735900.0],["2009-11-25",7.5084,7.6638,7.3857,7.6311,295600.0],["2009-11-27",7.1894,7.4593,7.034,7.3448,242900.0],["2009-11-30",7.3775,7.3775,7.0258,7.2385,669400.0],["2009-12-01",7.353,7.5329,7.2058,7.2876,1093900.0],["2009-12-02",7.2712,7.6229,7.214,7.4021,800700.0],["2009-12-03",7.5002,7.6147,7.3612,7.4103,470700.0],["2009-12-04",7.5738,7.8683,7.3939,7.7538,880300.0],["2009-12-07",7.7129,7.9991,7.7129,7.8928,632200.0],["2009-12-08",7.7865,7.9828,7.7047,7.9092,394200.0],["2009-12-09",7.8928,7.9092,7.6393,7.8601,324800.0],["2009-12-10",7.9337,7.9337,7.6066,7.7865,1311000.0],["2009-12-11",7.9337,8.0809,7.7538,8.0073,847000.0],["2009-12-14",8.0809,8.1137,7.9092,8.0564,425700.0],["2009-12-15",8.0564,8.13,7.901,7.9501,318400.0],["2009-12-16",8.0728,8.1218,7.9255,8.0237,1015100.0],["2009-12-17",7.9255,8.22,7.8274,7.991,2859000.0],["2009-12-18",8.0237,8.1791,7.9746,8.1464,1082900.0],["2009-12-21",8.1546,8.588,8.1546,8.5063,1103400.0],["2009-12-22",8.5717,8.768,8.3836,8.6617,643300.0],["2009-12-23",8.6453,8.9725,8.6453,8.9479,492200.0],["2009-12-24",8.9725,9.0215,8.8743,8.9152,114200.0],["2009-12-28",8.9316,9.2178,8.7434,8.8989,730900.0],["2009-12-29",8.8989,8.907,8.6862,8.768,522600.0],["2009-12-30",8.6289,8.8007,8.4899,8.7598,585500.0],["2009-12-31",8.7762,8.7762,8.4163,8.4981,450900.0],["2010-01-04",8.7271,8.8334,8.5063,8.7353,779400.0],["2010-01-05",8.678,9.0215,8.678,8.8989,1080500.0],["2010-01-06",8.8988,9.2587,8.8825,9.1769,1379800.0],["2010-01-07",9.1769,9.226,8.8252,9.1524,867500.0],["2010-01-08",9.1033,9.2751,9.0297,9.2506,476300.0],["2010-01-11",9.2506,9.4469,9.1606,9.3569,669100.0],["2010-01-12",9.2342,9.4469,9.0052,9.136,725600.0],["2010-01-13",9.1279,9.2342,8.8825,9.1442,279300.0],["2010-01-14",9.0952,9.1606,8.9398,9.0543,519800.0],["2010-01-15",9.0788,9.0788,8.7516,8.9561,527800.0],["2010-01-19",9.0461,9.1115,8.8907,8.997,889400.0],["2010-01-20",8.8743,8.9234,8.5962,8.7434,475800.0],["2010-01-21",8.7189,8.7925,8.359,8.3754,418200.0],["2010-01-22",8.3754,8.4817,7.9501,8.0237,544500.0],["2010-01-25",8.1055,8.2445,7.9664,8.1055,372000.0],["2010-01-26",8.0728,8.22,7.901,8.0891,388500.0],["2010-01-27",8.0237,8.0646,7.6475,7.9501,926000.0],["2010-01-28",8.0073,8.0319,7.6556,7.8519,595800.0],["2010-01-29",7.8765,8.1709,7.7211,7.811,317200.0],["2010-02-01",7.8765,8.1709,7.8765,8.1055,510600.0],["2010-02-02",8.0891,8.3918,7.8765,8.3427,634300.0],["2010-02-03",8.2691,8.3672,8.0482,8.1791,241300.0],["2010-02-04",8.1218,8.1218,7.6474,7.7211,667700.0],["2010-02-05",7.7129,7.8029,7.4103,7.5902,470000.0],["2010-02-08",7.5657,7.6393,7.3612,7.4021,361500.0],["2010-02-09",7.5329,7.6802,7.3775,7.5738,339200.0],["2010-02-10",7.5248,7.6229,7.3857,7.6229,407500.0],["2010-02-11",7.5738,7.6229,7.4103,7.6066,529300.0],["2010-02-12",7.4675,7.6965,7.4512,7.6474,399800.0],["2010-02-16",7.7211,7.8601,7.6229,7.8601,182400.0],["2010-02-17",7.9337,8.0319,7.8683,7.9337,183300.0],["2010-02-18",7.9501,8.0646,7.9092,8.0155,356500.0],["2010-02-19",7.9746,8.0973,7.9092,7.9419,313400.0],["2010-02-22",8.0073,8.04,7.6229,7.9092,727000.0],["2010-02-23",8.1627,8.588,7.9746,8.0073,1439200.0],["2010-02-24",8.0646,8.5635,8.0155,8.4981,975700.0],["2010-02-25",8.3263,8.588,8.2691,8.5717,488200.0],["2010-02-26",8.6208,8.7026,8.3018,8.4245,440400.0],["2010-03-01",8.4654,8.907,8.3917,8.7516,765000.0],["2010-03-02",8.7598,9.1279,8.7598,8.9561,647100.0],["2010-03-03",8.997,9.406,8.9643,9.2342,1156700.0],["2010-03-04",9.2833,9.7086,9.2506,9.5614,991400.0],["2010-03-05",9.6513,9.8149,9.5859,9.6677,605500.0],["2010-03-08",9.7249,9.7822,9.5041,9.5286,502600.0],["2010-03-09",9.5123,9.635,9.3896,9.4714,1343400.0],["2010-03-10",9.406,9.774,9.3569,9.6104,989900.0],["2010-03-11",9.5368,9.6677,9.4387,9.6268,729900.0],["2010-03-12",9.6513,9.774,9.5859,9.6186,597300.0],["2010-03-15",9.635,9.7658,9.4959,9.545,936500.0],["2010-03-16",9.6104,9.9949,9.5286,9.7331,873400.0],["2010-03-17",9.7904,9.8476,9.635,9.8313,673600.0],["2010-03-18",9.7658,10.0357,9.7413,10.0194,1074500.0],["2010-03-19",9.8149,10.322,9.7658,9.8149,1892300.0],["2010-03-22",9.7249,10.1339,9.6104,10.1339,506300.0],["2010-03-23",10.1912,10.3138,9.8395,10.232,687000.0],["2010-03-24",10.1421,10.2157,9.7577,9.8231,658300.0],["2010-03-25",9.9376,10.0766,9.8231,9.8722,772000.0],["2010-03-26",9.9294,10.1175,9.8313,9.8885,395100.0],["2010-03-29",9.8885,10.003,9.3896,9.3978,710300.0],["2010-03-30",9.3896,9.7168,9.2587,9.5777,894100.0],["2010-03-31",9.4959,9.6268,8.9479,8.997,868500.0],["2010-04-01",9.0788,9.7331,9.0543,9.5205,803700.0],["2010-04-05",9.6595,9.864,9.5695,9.7904,763800.0],["2010-04-06",9.8231,9.8885,9.6677,9.8558,646600.0],["2010-04-07",9.8067,10.0357,9.7249,9.8967,806500.0],["2010-04-08",9.8231,10.0194,9.5286,9.954,1033800.0],["2010-04-09",9.9948,10.0276,9.8149,9.9458,504200.0],["2010-04-12",10.003,10.0276,9.7658,9.8149,839500.0],["2010-04-13",9.8067,9.8394,9.5941,9.7168,482000.0],["2010-04-14",9.7904,10.322,9.7658,10.2975,453900.0],["2010-04-15",10.2484,10.3384,10.0603,10.2157,295800.0],["2010-04-16",10.1911,10.2893,9.8558,9.9131,485000.0],["2010-04-19",9.8149,9.864,9.4632,9.684,822900.0],["2010-04-20",9.7495,9.8803,9.6104,9.8722,614000.0],["2010-04-21",9.9131,10.2893,9.8558,10.2566,407600.0],["2010-04-22",10.1012,10.8128,10.0276,10.78,1077900.0],["2010-04-23",10.7882,10.8291,10.5592,10.6655,337800.0],["2010-04-26",10.7228,10.8373,10.551,10.7064,821900.0],["2010-04-27",9.8231,10.3547,8.6535,8.997,4677500.0],["2010-04-28",9.0788,9.3405,8.7843,8.9397,2529100.0],["2010-04-29",9.0543,9.1769,8.8907,8.997,1201600.0],["2010-04-30",9.0624,9.2015,8.6698,8.7353,1461700.0],["2010-05-03",8.7762,9.2506,8.7434,9.2424,1079600.0],["2010-05-04",9.0461,9.2751,8.8089,8.9643,1081700.0],["2010-05-05",8.8089,9.0052,8.3754,8.8007,1188300.0],["2010-05-06",8.768,8.9152,7.6883,8.4081,1664600.0],["2010-05-07",8.3754,8.5063,7.9255,8.1954,1218100.0],["2010-05-10",8.6453,8.8907,8.6208,8.8252,677200.0],["2010-05-11",8.6289,8.9561,8.4899,8.768,575800.0],["2010-05-12",8.8252,9.3078,8.8252,9.2914,575300.0],["2010-05-13",9.2587,9.3242,8.5962,8.7107,981200.0],["2010-05-14",8.5717,8.678,8.2772,8.5308,826400.0],["2010-05-17",8.5553,8.7762,8.0728,8.4654,671000.0],["2010-05-18",8.588,8.6944,8.0891,8.1218,670100.0],["2010-05-19",8.0564,8.0973,7.672,7.8765,1408200.0],["2010-05-20",7.5738,8.0646,7.4675,7.5984,1521300.0],["2010-05-21",7.4184,8.0073,7.3694,7.7456,777700.0],["2010-05-24",7.7538,7.8928,7.5084,7.5084,563000.0],["2010-05-25",7.2303,7.8765,7.0095,7.8192,1315300.0],["2010-05-26",7.9174,8.1791,7.8028,7.8928,1156900.0],["2010-05-27",8.1464,8.3672,8.0973,8.2936,682100.0],["2010-05-28",8.3263,8.3672,7.9255,8.0891,647200.0],["2010-06-01",7.9419,8.04,7.5002,7.5166,1906800.0],["2010-06-02",7.5657,7.8437,7.5084,7.7947,1138300.0],["2010-06-03",7.8029,8.0809,7.8029,7.991,2340900.0],["2010-06-04",7.7865,8.0073,7.5329,7.5657,1149000.0],["2010-06-07",7.6475,7.6475,7.0504,7.0913,1173800.0],["2010-06-08",7.1076,7.2712,6.9522,7.0995,1054800.0],["2010-06-09",7.2303,7.2303,6.8214,6.9113,870200.0],["2010-06-10",7.1485,7.3039,6.9686,7.3039,679400.0],["2010-06-11",7.1894,7.4348,7.0749,7.3203,805900.0],["2010-06-14",7.4021,7.7865,7.4021,7.4921,895000.0],["2010-06-15",7.5575,8.0319,7.5002,8.0155,872100.0],["2010-06-16",7.8765,8.0891,7.8519,8.0482,555500.0],["2010-06-17",8.0482,8.0482,7.5575,7.6802,717800.0],["2010-06-18",7.7783,7.8029,7.4266,7.5002,635200.0],["2010-06-21",7.6475,7.6475,7.0995,7.1567,895100.0],["2010-06-22",7.1731,7.2957,6.9768,7.0258,1624300.0],["2010-06-23",7.0913,7.263,7.0422,7.1731,857800.0],["2010-06-24",7.1158,7.1649,6.9113,6.9359,850900.0],["2010-06-25",6.9768,7.3366,6.8704,7.1731,1779800.0],["2010-06-28",7.1731,7.2794,7.034,7.1403,594500.0],["2010-06-29",6.9686,7.2221,6.9113,7.124,1179000.0],["2010-06-30",7.0995,7.3039,6.895,7.0013,973600.0],["2010-07-01",7.0013,7.0504,6.715,7.0013,823200.0],["2010-07-02",6.9931,7.1976,6.8704,6.9277,399400.0],["2010-07-06",7.1076,7.1649,6.7478,6.8623,1439000.0],["2010-07-07",7.0177,7.1158,6.8295,7.0586,1008300.0],["2010-07-08",7.1485,7.3857,6.944,7.0749,1014100.0],["2010-07-09",7.0586,7.1567,7.0013,7.1158,710200.0],["2010-07-12",7.1158,7.1976,6.8623,6.944,477300.0],["2010-07-13",7.0831,7.4184,7.034,7.3612,1857100.0],["2010-07-14",7.3448,7.6475,7.214,7.4184,775400.0],["2010-07-15",7.4348,7.4512,7.1322,7.3039,552200.0],["2010-07-16",7.2385,7.2549,6.944,7.0749,1013800.0],["2010-07-19",7.1158,7.3366,6.9522,7.2712,437000.0],["2010-07-20",7.1322,7.492,7.0422,7.4757,628400.0],["2010-07-21",7.5575,7.6393,7.2467,7.2794,678400.0],["2010-07-22",7.4348,7.7538,7.4266,7.7129,1097400.0],["2010-07-23",7.6474,8.0155,7.5657,7.9992,752500.0],["2010-07-26",8.0155,8.4163,7.9174,8.3672,843200.0],["2010-07-27",8.4981,8.588,8.1955,8.2936,951300.0],["2010-07-28",8.2282,8.3836,7.8928,7.9746,801100.0],["2010-07-29",8.8498,8.8498,7.7701,8.2282,1068900.0],["2010-07-30",8.04,8.2118,7.8029,8.0891,917200.0],["2010-08-02",8.2445,8.4654,8.0973,8.1218,567200.0],["2010-08-03",8.13,8.2036,7.8601,7.8846,550700.0],["2010-08-04",7.9337,8.1137,7.9255,7.9583,862500.0],["2010-08-05",7.8683,8.0073,7.7947,7.8683,306300.0],["2010-08-06",7.7129,7.901,7.5411,7.811,282400.0],["2010-08-09",7.8928,7.9419,7.8029,7.9092,577900.0],["2010-08-10",7.762,7.762,7.5329,7.5738,693600.0],["2010-08-11",7.3039,7.4266,7.214,7.2385,492300.0],["2010-08-12",7.1158,7.2549,6.9931,7.124,461000.0],["2010-08-13",7.0667,7.0913,6.944,6.9768,519500.0],["2010-08-16",6.9359,7.0177,6.8377,6.9522,514400.0],["2010-08-17",7.0586,7.3366,6.9604,7.214,2059500.0],["2010-08-18",7.2221,7.3857,7.1158,7.2712,509400.0],["2010-08-19",7.2467,7.3448,7.1076,7.2385,570900.0],["2010-08-20",7.1731,7.2303,7.0831,7.2221,437200.0],["2010-08-23",7.2876,7.4512,7.1158,7.1158,427100.0],["2010-08-24",6.944,7.3285,6.8786,7.3285,880000.0],["2010-08-25",7.2549,7.443,7.0831,7.4103,541800.0],["2010-08-26",7.4348,7.5902,7.3366,7.4103,1534800.0],["2010-08-27",7.5329,7.5329,7.1976,7.4757,456200.0],["2010-08-30",7.4839,7.5657,7.1976,7.2303,454100.0],["2010-08-31",7.2385,7.4184,7.0831,7.2058,595900.0],["2010-09-01",7.2957,7.5902,7.2549,7.5411,454500.0],["2010-09-02",7.5738,7.7374,7.492,7.7047,399700.0],["2010-09-03",7.7701,7.9419,7.7374,7.9174,435600.0],["2010-09-07",7.8765,7.8765,7.6556,7.7211,430900.0],["2010-09-08",7.4839,7.4839,7.2303,7.2385,546700.0],["2010-09-09",7.3694,7.4021,7.1403,7.2467,626100.0],["2010-09-10",7.263,7.3694,7.1894,7.2467,306000.0],["2010-09-13",7.3612,7.5002,7.3203,7.4348,337600.0],["2010-09-14",7.3939,7.6393,7.2957,7.5248,378900.0],["2010-09-15",7.4675,7.5984,7.3366,7.5657,267200.0],["2010-09-16",7.5329,7.5902,7.4266,7.5329,232700.0],["2010-09-17",7.6147,7.6147,7.2549,7.2794,836400.0],["2010-09-20",7.2958,7.5902,7.214,7.5329,339200.0],["2010-09-21",7.5248,7.5329,7.2794,7.3694,478300.0],["2010-09-22",7.3857,7.6311,7.2385,7.3857,1060600.0],["2010-09-23",7.2876,7.5084,7.2712,7.3694,516800.0],["2010-09-24",7.5084,7.9746,7.4675,7.9664,624900.0],["2010-09-27",7.9746,7.9746,7.7292,7.9419,340500.0],["2010-09-28",7.9746,8.04,7.6965,7.9992,695800.0],["2010-09-29",7.9255,8.22,7.901,8.1382,408700.0],["2010-09-30",8.22,8.22,7.8192,8.04,425500.0],["2010-10-01",8.1055,8.1627,7.8519,8.0973,364100.0],["2010-10-04",8.0564,8.1055,7.6475,7.7701,439800.0],["2010-10-05",7.8765,8.1546,7.762,8.1382,358900.0],["2010-10-06",8.1382,8.2854,8.0728,8.2691,281000.0],["2010-10-07",8.2772,8.2936,8.04,8.1791,231800.0],["2010-10-08",8.2036,8.5799,8.1627,8.539,348200.0],["2010-10-11",8.5472,8.7189,8.4654,8.6044,265200.0],["2010-10-12",8.5471,8.7189,8.4735,8.6289,349500.0],["2010-10-13",8.678,8.7107,8.5308,8.6208,222400.0],["2010-10-14",8.6371,8.7925,8.5063,8.6289,160400.0],["2010-10-15",8.7598,8.768,8.3917,8.6126,296000.0],["2010-10-18",8.6617,8.7843,8.5226,8.7762,480800.0],["2010-10-19",8.6208,8.6698,8.3018,8.3917,388600.0],["2010-10-20",8.4326,8.7598,8.4326,8.5635,607800.0],["2010-10-21",8.6453,8.8416,8.5063,8.768,1130500.0],["2010-10-22",8.8334,8.997,8.6126,8.7107,287800.0],["2010-10-25",8.7353,8.9561,8.6044,8.6862,745200.0],["2010-10-26",8.6944,8.9561,8.3836,8.7598,1767900.0],["2010-10-27",8.7026,8.9643,8.5799,8.768,1174000.0],["2010-10-28",8.8252,9.0297,8.7516,8.9561,1367700.0],["2010-10-29",8.9234,9.0379,8.7925,8.9316,602700.0],["2010-11-01",8.9888,9.0788,8.858,9.0297,934300.0],["2010-11-02",9.136,9.4714,9.0952,9.4305,731200.0],["2010-11-03",9.4223,9.6431,9.2751,9.6431,708000.0],["2010-11-04",9.8149,9.8967,9.635,9.8149,669300.0],["2010-11-05",9.8231,10.0276,9.7985,9.9703,595600.0],["2010-11-08",10.0276,10.1912,9.8722,10.183,452000.0],["2010-11-09",10.1748,10.2239,9.9703,10.0603,773800.0],["2010-11-10",10.0603,10.4202,10.0603,10.3956,925900.0],["2010-11-11",10.2239,10.4447,10.0603,10.3874,409100.0],["2010-11-12",10.2729,10.4365,10.0357,10.1012,612200.0],["2010-11-15",10.1993,10.3711,10.0521,10.1584,349700.0],["2010-11-16",10.093,10.2811,9.7413,9.8476,532700.0],["2010-11-17",9.8149,10.2484,9.7986,10.1339,479400.0],["2010-11-18",10.2729,10.3629,10.1993,10.3384,404300.0],["2010-11-19",10.2811,10.4856,10.1993,10.3956,393300.0],["2010-11-22",10.3711,10.6001,10.2729,10.4611,509500.0],["2010-11-23",10.322,10.4202,10.0603,10.2157,273500.0],["2010-11-24",10.2975,10.7146,10.2975,10.5265,459700.0],["2010-11-26",10.4447,10.5756,10.4283,10.502,83900.0],["2010-11-29",10.3956,10.5265,10.2075,10.4529,199700.0],["2010-11-30",10.3302,10.3956,9.9785,10.1257,605800.0],["2010-12-01",10.3466,10.4856,10.2975,10.4365,245600.0],["2010-12-02",10.4856,10.8455,10.4856,10.7064,454000.0],["2010-12-03",10.6492,10.8864,10.6492,10.8291,272100.0],["2010-12-06",10.8128,10.9109,10.7555,10.8455,276400.0],["2010-12-07",11.0172,11.0336,10.7555,10.7964,333700.0],["2010-12-08",10.8291,10.9763,10.7964,10.8537,519600.0],["2010-12-09",10.9845,11.0745,10.9191,11.0499,1045500.0],["2010-12-10",11.0908,11.1726,11.0172,11.1317,491200.0],["2010-12-13",10.9883,11.0539,10.5213,10.5295,502300.0],["2010-12-14",10.595,10.8818,10.595,10.8736,444100.0],["2010-12-15",10.8409,10.9228,10.6852,10.7261,170100.0],["2010-12-16",10.7425,11.0949,10.7425,11.0867,453200.0],["2010-12-17",11.0621,11.1932,10.89,11.1768,625300.0],["2010-12-20",11.2096,11.226,11.0047,11.0375,207800.0],["2010-12-21",11.1031,11.1604,10.9556,11.1195,390300.0],["2010-12-22",11.1194,11.1768,11.0867,11.1522,197400.0],["2010-12-23",11.1358,11.2588,10.9638,11.0211,137300.0],["2010-12-27",10.9965,11.0293,10.7589,10.9802,131800.0],["2010-12-28",11.0047,11.0211,10.7425,10.8081,146800.0],["2010-12-29",10.7999,10.849,10.677,10.7671,401800.0],["2010-12-30",10.7425,11.0047,10.7097,10.8572,490600.0],["2010-12-31",10.8654,10.9802,10.8081,10.849,190500.0],["2011-01-03",10.9965,11.2833,10.9064,11.2096,494200.0],["2011-01-04",11.2342,11.2342,10.7999,10.9638,299500.0],["2011-01-05",10.9064,11.3161,10.7917,11.2915,303300.0],["2011-01-06",11.2751,11.2751,10.7425,10.8654,267600.0],["2011-01-07",10.8982,11.1113,10.849,11.0867,442000.0],["2011-01-10",11.0211,11.1686,10.8409,11.0621,263100.0],["2011-01-11",11.1031,11.2506,11.0375,11.185,254500.0],["2011-01-12",11.3161,11.3161,11.0211,11.0539,143800.0],["2011-01-13",11.0703,11.144,10.9556,10.9883,159800.0],["2011-01-14",11.0047,11.0293,10.8327,10.9965,188900.0],["2011-01-18",10.9965,10.9965,10.6278,10.636,774800.0],["2011-01-19",10.6114,10.6114,9.8903,10.0624,1122000.0],["2011-01-20",10.0378,10.2836,10.0214,10.2099,300000.0],["2011-01-21",10.2918,10.4721,10.2509,10.3902,298900.0],["2011-01-24",10.4148,10.4393,10.2263,10.2673,250800.0],["2011-01-25",10.2181,10.4885,10.2181,10.382,302700.0],["2011-01-26",10.382,10.5131,10.2099,10.4639,289000.0],["2011-01-27",10.4885,10.7179,10.4311,10.636,302600.0],["2011-01-28",10.5786,10.595,10.087,10.1525,346500.0],["2011-01-31",10.1853,10.2918,10.0788,10.2017,348500.0],["2011-02-01",10.2017,10.636,10.2017,10.5459,461200.0],["2011-02-02",10.4885,10.6278,10.4393,10.4803,395200.0],["2011-02-03",10.5377,10.931,10.5377,10.9228,459400.0],["2011-02-04",10.931,11.0293,10.7507,10.9228,244900.0],["2011-02-07",10.9638,11.7176,10.8736,11.5128,843600.0],["2011-02-08",11.521,12.1191,11.4636,11.7586,869200.0],["2011-02-09",11.7094,11.9635,11.5947,11.6603,267100.0],["2011-02-10",11.4964,11.8078,11.4964,11.6275,280400.0],["2011-02-11",11.5783,11.816,11.5537,11.7832,183900.0],["2011-02-14",11.7668,11.8405,11.6193,11.7504,675300.0],["2011-02-15",11.7094,11.816,11.439,11.4718,366100.0],["2011-02-16",11.5619,12.1847,11.5619,12.1847,704200.0],["2011-02-17",12.1519,12.2339,12.0372,12.0454,398700.0],["2011-02-18",12.0618,12.1929,11.9471,12.1273,312100.0],["2011-02-22",12.1683,12.2666,11.6685,12.1765,947800.0],["2011-02-23",12.1355,12.1765,11.5455,11.7914,1010600.0],["2011-02-24",11.7258,11.9962,11.5619,11.9061,1492800.0],["2011-02-25",11.9962,12.3158,11.8815,12.0782,640200.0],["2011-02-28",12.1683,12.2093,11.6275,11.7832,424800.0],["2011-03-01",11.9225,11.9225,11.3079,11.4144,886400.0],["2011-03-02",11.4554,11.9225,11.3325,11.9061,723000.0],["2011-03-03",11.9389,12.2912,11.8815,12.2011,772200.0],["2011-03-04",12.1355,12.2666,11.9962,12.1847,410800.0],["2011-03-07",12.1765,12.2912,11.8815,12.029,740600.0],["2011-03-08",12.029,12.5862,11.9471,12.4387,1605900.0],["2011-03-09",12.3813,12.7173,12.3732,12.619,656400.0],["2011-03-10",12.3977,12.5043,11.9962,12.0536,644700.0],["2011-03-11",12.7718,12.7718,11.795,12.0741,411100.0],["2011-03-14",11.8607,11.9428,11.0645,11.2533,995300.0],["2011-03-15",10.8593,11.319,10.8265,11.1958,996400.0],["2011-03-16",11.1138,11.1138,10.334,10.4243,2205200.0],["2011-03-17",10.6295,10.925,10.3832,10.7444,1818300.0],["2011-03-18",10.9003,10.9168,10.6541,10.728,4600700.0],["2011-03-21",10.925,11.122,10.8593,10.925,814900.0],["2011-03-22",10.925,10.9906,10.7116,10.7772,851600.0],["2011-03-23",10.769,10.8018,10.6295,10.7526,855600.0],["2011-03-24",10.8101,11.163,10.6705,11.163,821100.0],["2011-03-25",11.2369,11.6883,11.1876,11.5406,766100.0],["2011-03-28",11.557,11.7376,11.122,11.204,1068800.0],["2011-03-29",11.1794,11.5898,10.9988,11.5077,671600.0],["2011-03-30",11.5734,11.7458,11.36,11.6801,523400.0],["2011-03-31",11.6309,11.6555,11.2123,11.4995,740700.0],["2011-04-01",11.6391,11.6965,11.4913,11.6555,495500.0],["2011-04-04",11.6637,11.7047,11.3108,11.4175,411600.0],["2011-04-05",11.36,11.795,11.3354,11.795,696900.0],["2011-04-06",12.0084,12.0084,11.3928,11.3928,683600.0],["2011-04-07",11.401,11.9346,11.401,11.795,867600.0],["2011-04-08",11.8853,11.8853,11.2123,11.3354,1086300.0],["2011-04-11",11.3107,11.3518,10.7198,10.8593,937300.0],["2011-04-12",10.7854,10.8757,10.5392,10.6213,648200.0],["2011-04-13",10.6705,10.8757,10.5884,10.8183,579700.0],["2011-04-14",10.5966,10.6787,10.4981,10.6541,505000.0],["2011-04-15",10.6541,10.7526,10.5884,10.6869,341100.0],["2011-04-18",10.5064,10.9003,10.3586,10.8675,624400.0],["2011-04-19",10.9496,10.9578,10.6541,10.6869,298600.0],["2011-04-20",10.9168,11.1302,10.8593,11.122,747900.0],["2011-04-21",11.2287,11.2615,10.9414,11.0727,654900.0],["2011-04-25",11.0399,11.2123,10.925,11.1384,284400.0],["2011-04-26",11.2861,11.401,10.7444,10.8429,761100.0],["2011-04-27",10.8347,11.4585,10.8347,11.4257,736200.0],["2011-04-28",11.36,11.8115,11.36,11.7786,677800.0],["2011-04-29",11.7786,11.8443,11.5488,11.5734,512000.0],["2011-05-02",11.6555,11.6555,11.4585,11.4913,641100.0],["2011-05-03",11.4831,11.5734,11.2943,11.4585,612200.0],["2011-05-04",11.4749,11.4749,11.163,11.2861,573900.0],["2011-05-05",11.204,11.3764,10.9332,10.9414,708300.0],["2011-05-06",11.163,11.2779,10.925,11.1466,625900.0],["2011-05-09",11.1466,11.4503,10.9988,11.4257,379000.0],["2011-05-10",11.4913,11.795,11.4913,11.6555,330200.0],["2011-05-11",11.557,11.7047,11.0317,11.122,435200.0],["2011-05-12",11.0563,11.4092,10.9003,11.3436,606000.0],["2011-05-13",11.3354,11.4831,11.2533,11.3682,702400.0],["2011-05-16",11.3272,11.3272,10.9906,11.0235,1059800.0],["2011-05-17",10.9332,11.0891,10.8511,10.925,1135200.0],["2011-05-18",10.925,11.1794,10.8757,11.0317,954600.0],["2011-05-19",11.0809,11.2287,10.9168,10.9742,2330800.0],["2011-05-20",10.8921,10.8921,10.3832,10.4325,1587300.0],["2011-05-23",10.2437,10.3914,10.1534,10.2109,920200.0],["2011-05-24",10.334,10.4982,10.1862,10.3094,583300.0],["2011-05-25",10.2765,10.531,10.2109,10.4243,632000.0],["2011-05-26",10.3914,10.7608,10.3176,10.7198,592700.0],["2011-05-27",10.7608,10.9086,10.6049,10.6787,450600.0],["2011-05-31",10.8347,10.8429,10.6049,10.728,721400.0],["2011-06-01",10.7034,10.9414,10.6787,10.8265,850300.0],["2011-06-02",10.7854,10.8429,10.5146,10.6787,633800.0],["2011-06-03",10.4817,10.7362,10.2847,10.3258,569500.0],["2011-06-06",10.293,10.3668,10.0057,10.0385,524900.0],["2011-06-07",10.1124,10.6131,10.0877,10.137,608600.0],["2011-06-08",10.1042,10.1452,9.8497,9.8497,567700.0],["2011-06-09",9.9318,10.2355,9.5542,10.0549,576500.0],["2011-06-10",9.9564,10.0057,9.6527,9.7923,486200.0],["2011-06-13",9.8539,10.002,9.6565,9.6648,543600.0],["2011-06-14",9.8128,10.2817,9.8128,10.2652,550400.0],["2011-06-15",10.0925,10.183,9.7964,9.9938,443200.0],["2011-06-16",9.9856,10.331,9.8128,10.0514,671700.0],["2011-06-17",10.183,10.4297,10.0596,10.3146,1241800.0],["2011-06-20",10.257,10.5613,10.2076,10.5449,747300.0],["2011-06-21",10.6765,11.2194,10.6025,11.1865,950200.0],["2011-06-22",11.1536,11.3839,10.915,10.9479,764600.0],["2011-06-23",10.7505,11.425,10.7012,11.4003,820200.0],["2011-06-24",11.4168,11.5566,11.2605,11.4661,711900.0],["2011-06-27",11.4743,11.7211,11.4332,11.68,556300.0],["2011-06-28",11.6471,12.0912,11.6388,12.0583,764000.0],["2011-06-29",12.1324,12.264,11.935,12.1735,691300.0],["2011-06-30",12.1735,12.3133,12.0008,12.0501,424300.0],["2011-07-01",12.083,12.3133,11.8856,12.264,637400.0],["2011-07-05",12.2722,12.338,12.0419,12.2886,878900.0],["2011-07-06",12.2475,12.338,12.0419,12.1735,397700.0],["2011-07-07",12.338,12.6177,12.2146,12.5025,776000.0],["2011-07-08",12.2969,12.5107,12.1406,12.3544,440700.0],["2011-07-11",12.1077,12.338,11.9185,12.0254,318900.0],["2011-07-12",11.9761,12.1324,11.8198,11.8527,386000.0],["2011-07-13",11.9761,12.3133,11.9103,12.1159,481000.0],["2011-07-14",12.1406,12.2311,11.6142,11.7787,580400.0],["2011-07-15",11.8692,12.157,11.6882,12.1488,425700.0],["2011-07-18",12.0337,12.0666,11.8116,12.009,344800.0],["2011-07-19",12.0666,12.5107,12.0666,12.3215,1031200.0],["2011-07-20",12.3544,12.5765,12.0501,12.2064,205600.0],["2011-07-21",12.2557,12.8315,12.1735,12.7986,795700.0],["2011-07-22",12.8233,12.9549,12.7081,12.8726,462200.0],["2011-07-25",12.7739,13.0454,12.6506,12.9796,1003500.0],["2011-07-26",12.9055,13.3662,12.5025,13.3333,1031300.0],["2011-07-27",13.2017,13.3826,12.519,12.6012,543500.0],["2011-07-28",12.5519,12.996,12.3873,12.8397,416500.0],["2011-07-29",12.6506,13.103,12.6506,12.8891,435100.0],["2011-08-01",13.103,13.1112,12.7246,12.848,676500.0],["2011-08-02",12.7164,13.1605,12.3298,12.3544,946200.0],["2011-08-03",12.3215,12.6177,11.8609,12.6012,688000.0],["2011-08-04",12.3709,12.4532,11.7705,11.7705,822500.0],["2011-08-05",11.9679,12.2393,11.5237,11.8363,955300.0],["2011-08-08",11.425,11.8445,10.9315,10.9397,1451500.0],["2011-08-09",11.2769,11.6471,10.4379,11.5155,1328700.0],["2011-08-10",11.0877,11.1947,10.512,10.5449,1523900.0],["2011-08-11",10.6271,11.5977,10.5449,11.3674,1087000.0],["2011-08-12",11.5401,11.6142,10.9068,11.2687,825100.0],["2011-08-15",11.3839,11.5237,10.9561,11.3345,499600.0],["2011-08-16",11.1289,11.2276,10.8574,11.0302,1317400.0],["2011-08-17",11.1453,11.2851,10.5695,10.7834,858100.0],["2011-08-18",10.2488,10.405,9.928,10.0678,960000.0],["2011-08-19",9.8704,10.3475,9.7059,9.7717,663100.0],["2011-08-22",10.0843,10.183,9.6072,9.6812,683700.0],["2011-08-23",9.7388,10.405,9.5085,10.3639,732800.0],["2011-08-24",10.3475,10.6436,10.1994,10.5695,686200.0],["2011-08-25",10.767,10.9479,10.1994,10.2488,580100.0],["2011-08-26",10.1501,10.6518,9.8704,10.5202,599100.0],["2011-08-29",10.6683,11.1289,10.5531,11.1124,493800.0],["2011-08-30",11.0302,11.3181,10.6929,11.2358,547300.0],["2011-08-31",11.351,11.5813,11.244,11.4168,577700.0],["2011-09-01",11.3839,11.5977,10.8657,10.8986,568700.0],["2011-09-02",10.6929,10.8163,10.3475,10.3557,569700.0],["2011-09-06",10.076,10.331,9.8375,10.3146,597100.0],["2011-09-07",10.5449,11.0548,10.3146,11.0055,701200.0],["2011-09-08",10.8657,11.1618,10.4379,10.5284,434400.0],["2011-09-09",10.3639,10.4379,9.9033,10.0514,604100.0],["2011-09-12",9.8457,10.0596,9.6154,10.002,631200.0],["2011-09-13",10.0061,10.3193,9.7424,10.138,521000.0],["2011-09-14",10.2616,10.5831,9.9896,10.4182,1205800.0],["2011-09-15",10.5254,10.5501,10.1215,10.1545,943200.0],["2011-09-16",10.2452,10.5089,10.0803,10.4265,995000.0],["2011-09-19",10.1875,10.2616,9.8495,10.1627,812500.0],["2011-09-20",10.1545,10.3358,9.8001,9.8165,468700.0],["2011-09-21",9.8083,10.0061,9.2396,9.2478,749800.0],["2011-09-22",8.8604,9.3055,8.7038,9.1819,1071600.0],["2011-09-23",9.1901,9.5528,9.1324,9.2313,483100.0],["2011-09-26",9.3797,9.5446,9.116,9.5281,357900.0],["2011-09-27",9.7094,10.3605,9.6435,9.7753,698600.0],["2011-09-28",9.8001,9.833,9.1984,9.2066,500900.0],["2011-09-29",9.4786,9.6352,9.1077,9.4044,717300.0],["2011-09-30",9.2231,9.322,8.8934,8.8934,565900.0],["2011-10-03",8.7863,8.9511,8.5555,8.6297,1039300.0],["2011-10-04",8.5143,9.899,8.3329,9.8165,1100000.0],["2011-10-05",9.8165,10.1627,9.6517,9.9649,990300.0],["2011-10-06",9.9649,10.3523,9.8001,10.3028,917600.0],["2011-10-07",10.3853,10.7974,10.0638,10.1957,984100.0],["2011-10-10",10.4347,10.8716,10.3441,10.6655,632600.0],["2011-10-11",10.5336,11.0034,10.2781,10.9045,676100.0],["2011-10-12",11.0034,11.3991,10.8386,11.1683,722800.0],["2011-10-13",11.0611,11.2095,10.8386,11.0282,684200.0],["2011-10-14",11.1848,11.2342,10.8304,10.9457,458300.0],["2011-10-17",10.8633,10.9952,10.6161,10.715,452000.0],["2011-10-18",10.6902,11.2095,10.3935,11.0529,484000.0],["2011-10-19",11.1683,11.2013,10.649,10.6902,474300.0],["2011-10-20",10.7397,11.1518,10.5007,11.1106,512700.0],["2011-10-21",11.3084,11.4568,11.0117,11.3414,597700.0],["2011-10-24",11.3826,12.1161,11.3414,12.0172,855500.0],["2011-10-25",12.0585,12.7096,11.4897,12.0914,1573400.0],["2011-10-26",12.314,12.3881,11.8194,12.3387,868000.0],["2011-10-27",12.759,13.369,12.3552,12.7013,1053100.0],["2011-10-28",12.6519,12.9156,12.1656,12.4129,746300.0],["2011-10-31",12.3799,12.6024,12.0914,12.0914,916800.0],["2011-11-01",11.7535,12.5612,11.6381,12.2398,824400.0],["2011-11-02",12.487,13.1876,12.2892,13.0228,1630300.0],["2011-11-03",13.1794,13.1794,12.1574,12.5118,894500.0],["2011-11-04",12.3717,12.553,12.1574,12.4294,614400.0],["2011-11-07",12.4294,12.5035,11.9018,12.281,449900.0],["2011-11-08",12.3799,12.4623,11.8524,12.1161,447800.0],["2011-11-09",11.7288,12.0008,11.5227,11.5557,430000.0],["2011-11-10",11.7947,11.9513,11.498,11.7617,715400.0],["2011-11-11",11.9431,12.1986,11.7617,12.0832,575700.0],["2011-11-14",12.0337,12.1656,11.7947,12.042,346000.0],["2011-11-15",11.9348,12.52,11.9348,12.4129,715400.0],["2011-11-16",12.248,12.3964,11.8936,11.9513,502600.0],["2011-11-17",12.042,12.1326,11.6628,11.8194,721800.0],["2011-11-18",11.8854,11.9266,11.704,11.8277,573400.0],["2011-11-21",11.7123,11.9431,11.5804,11.8606,532300.0],["2011-11-22",11.8277,11.976,11.5886,11.8112,230700.0],["2011-11-23",11.6546,11.6875,11.1848,11.2589,617100.0],["2011-11-25",11.1765,11.3743,10.8633,10.8633,174800.0],["2011-11-28",11.3331,11.6958,11.2837,11.498,681400.0],["2011-11-29",11.5474,11.8029,11.3661,11.7865,703100.0],["2011-11-30",12.314,12.4376,12.0255,12.1738,790400.0],["2011-12-01",12.1574,12.5365,11.9513,12.2727,489400.0],["2011-12-02",12.4376,12.5777,12.281,12.5283,587900.0],["2011-12-05",12.759,12.9404,12.6024,12.7508,612700.0],["2011-12-06",12.7426,12.7508,12.4706,12.6684,481600.0],["2011-12-07",12.2068,12.825,12.2068,12.7343,444400.0],["2011-12-08",12.586,12.7261,12.3634,12.4376,510600.0],["2011-12-09",12.4788,12.9074,12.3469,12.8167,822500.0],["2011-12-12",12.5942,12.9156,12.4211,12.8827,359000.0],["2011-12-13",12.8868,13.0024,12.0282,12.1851,691100.0],["2011-12-14",12.0613,12.3172,11.7558,12.086,545900.0],["2011-12-15",12.3172,12.5483,12.2181,12.3419,557900.0],["2011-12-16",12.4823,12.7134,12.1933,12.3172,811200.0],["2011-12-19",12.4493,12.5483,11.8301,11.8631,329300.0],["2011-12-20",12.1603,12.3832,12.0943,12.2842,370600.0],["2011-12-21",12.2181,12.4575,11.9622,12.375,357600.0],["2011-12-22",12.3832,12.5731,12.2511,12.2924,535800.0],["2011-12-23",12.3007,12.3832,12.2181,12.3007,182700.0],["2011-12-27",12.2511,12.3832,12.2264,12.3419,222800.0],["2011-12-28",12.3419,12.3832,12.2264,12.2511,254700.0],["2011-12-29",12.3089,12.3172,12.1108,12.2099,285500.0],["2011-12-30",12.1933,12.375,12.0695,12.2264,387900.0],["2012-01-03",12.5896,12.763,12.3007,12.3997,625000.0],["2012-01-04",12.3172,12.3172,11.9539,11.9704,646500.0],["2012-01-05",11.8714,12.1851,11.5742,12.1603,507200.0],["2012-01-06",12.1768,12.3007,11.9539,12.086,488600.0],["2012-01-09",12.1438,12.5153,12.0613,12.3832,622800.0],["2012-01-10",12.5236,12.5896,12.3172,12.3585,571200.0],["2012-01-11",12.3502,12.4162,12.2842,12.3089,568700.0],["2012-01-12",12.3419,12.5483,12.1438,12.5401,558600.0],["2012-01-13",12.441,12.8703,12.441,12.7795,433500.0],["2012-01-17",12.9446,13.0437,12.7547,12.829,283800.0],["2012-01-18",12.829,13.3904,12.7795,13.3409,707500.0],["2012-01-19",13.3574,13.3904,13.1345,13.2253,536700.0],["2012-01-20",13.2335,13.3243,13.0271,13.2831,324400.0],["2012-01-23",13.2748,13.4152,13.0519,13.2335,284400.0],["2012-01-24",13.1757,13.3739,12.9446,12.9776,637200.0],["2012-01-25",12.9611,13.3904,12.796,13.3491,561900.0],["2012-01-26",13.506,13.6298,13.1427,13.2913,521000.0],["2012-01-27",13.184,13.5142,13.184,13.3739,269700.0],["2012-01-30",13.2005,13.3656,13.0849,13.1757,187600.0],["2012-01-31",13.2831,13.2831,12.763,12.8703,331200.0],["2012-02-01",13.0271,13.3656,12.9694,13.2088,297700.0],["2012-02-02",13.2913,13.6298,13.217,13.5803,663000.0],["2012-02-03",13.8032,14.0426,13.7371,14.0095,788200.0],["2012-02-06",13.9765,14.249,13.9518,14.1251,404200.0],["2012-02-07",14.0508,14.1994,14.0508,14.1664,460700.0],["2012-02-08",14.1747,14.4388,13.96,14.1004,356900.0],["2012-02-09",14.1747,14.5131,14.0013,14.4636,889100.0],["2012-02-10",14.2985,14.6122,14.1829,14.282,872900.0],["2012-02-13",14.4306,14.637,14.3233,14.5214,918700.0],["2012-02-14",14.3893,14.8599,14.282,14.7938,1609600.0],["2012-02-15",14.8681,14.9507,13.7867,13.861,1111100.0],["2012-02-16",13.927,14.315,13.927,14.2655,424700.0],["2012-02-17",14.2902,14.5462,14.2407,14.282,305100.0],["2012-02-21",14.2737,14.315,13.9105,13.927,354400.0],["2012-02-22",13.927,14.0591,13.4977,13.5803,635500.0],["2012-02-23",13.5637,13.9765,13.4564,13.7041,437200.0],["2012-02-24",13.6381,14.1664,13.506,13.7206,684800.0],["2012-02-27",13.6628,14.0095,13.6133,13.7949,458700.0],["2012-02-28",14.0426,14.8103,14.0343,14.5379,1367500.0],["2012-02-29",14.6122,14.7608,14.1334,14.1416,1013500.0],["2012-03-01",14.2655,14.8929,14.2655,14.5709,1458600.0],["2012-03-02",14.5792,15.3882,14.5792,15.3139,1227400.0],["2012-03-05",15.3717,15.4543,15.0993,15.2644,911700.0],["2012-03-06",15.0497,15.0745,14.5462,14.8846,846300.0],["2012-03-07",14.9507,15.0745,14.4966,14.6205,732400.0],["2012-03-08",14.7195,14.8929,14.5792,14.8516,476800.0],["2012-03-09",14.8846,15.1406,14.703,15.0993,737300.0],["2012-03-12",15.0993,15.0993,14.6122,14.6783,487300.0],["2012-03-13",14.8808,15.1205,14.5832,15.0709,476200.0],["2012-03-14",14.9965,15.1619,14.8477,14.8973,537300.0],["2012-03-15",14.9221,15.0627,14.7402,14.9717,332100.0],["2012-03-16",14.9883,15.0461,14.5005,14.6162,581800.0],["2012-03-19",14.5501,14.8643,14.2856,14.7981,507100.0],["2012-03-20",14.641,14.9883,14.4261,14.8725,524700.0],["2012-03-21",14.9139,15.0379,14.7237,14.8229,246700.0],["2012-03-22",14.6576,14.8725,14.5005,14.641,263100.0],["2012-03-23",14.6576,14.7072,14.3517,14.6906,273200.0],["2012-03-26",14.8312,15.2941,14.8312,15.2693,535800.0],["2012-03-27",15.2528,15.4099,15.0957,15.104,348300.0],["2012-03-28",15.1784,15.2197,14.8147,15.0875,411800.0],["2012-03-29",14.9304,15.228,14.6576,15.1784,515100.0],["2012-03-30",15.1205,15.1619,14.7568,14.8064,638100.0],["2012-04-02",14.8229,15.2693,14.7154,14.9883,569200.0],["2012-04-03",14.9965,15.724,14.9387,15.4843,896000.0],["2012-04-04",15.2859,15.476,15.1288,15.3768,401700.0],["2012-04-05",15.2445,15.7488,15.2197,15.2693,476500.0],["2012-04-09",15.0131,15.1123,14.6906,14.7733,751700.0],["2012-04-10",14.7981,14.7981,13.9301,14.0293,1029100.0],["2012-04-11",14.2525,14.608,14.2194,14.4922,480400.0],["2012-04-12",14.5418,14.6906,14.3021,14.5088,389400.0],["2012-04-13",14.4426,14.6162,14.1946,14.3434,336600.0],["2012-04-16",14.4757,14.9056,14.145,14.7485,524300.0],["2012-04-17",14.8808,15.2941,14.7898,15.0709,939100.0],["2012-04-18",15.0709,15.2115,14.7237,14.7733,754100.0],["2012-04-19",14.8146,14.8643,14.3682,14.5418,753300.0],["2012-04-20",14.6989,14.8725,14.3352,14.8229,955000.0],["2012-04-23",14.4757,14.4757,13.0372,14.0293,3531000.0],["2012-04-24",14.0375,14.0375,13.6407,13.9797,1352100.0],["2012-04-25",14.2112,14.4426,13.9053,14.0954,1082900.0],["2012-04-26",14.1119,14.2608,13.9466,14.2277,578200.0],["2012-04-27",14.3021,14.6245,14.0871,14.5088,666400.0],["2012-04-30",14.4344,14.4922,13.8474,13.9053,643800.0],["2012-05-01",13.9053,14.3434,13.6407,13.7317,704100.0],["2012-05-02",13.6821,13.8143,13.5002,13.6242,599800.0],["2012-05-03",13.6407,13.7234,13.2356,13.4754,677000.0],["2012-05-04",13.3266,13.4919,12.9628,12.9711,644300.0],["2012-05-07",12.8967,13.1034,12.7561,12.8801,509000.0],["2012-05-08",12.7561,12.8223,12.227,12.5991,833400.0],["2012-05-09",12.4089,12.7892,12.2932,12.7065,980700.0],["2012-05-10",12.8305,12.9794,12.7065,12.8636,644800.0],["2012-05-11",12.7231,13.0124,12.6073,12.7809,719400.0],["2012-05-14",12.6073,12.6735,12.2932,12.4585,713700.0],["2012-05-15",12.5247,12.7396,12.3263,12.442,661900.0],["2012-05-16",12.4503,12.814,12.3676,12.4172,651300.0],["2012-05-17",12.4089,12.4337,12.07,12.1526,1079900.0],["2012-05-18",12.1774,12.4172,11.9708,12.2601,584400.0],["2012-05-21",12.3263,12.5495,12.1113,12.4337,799400.0],["2012-05-22",12.4255,12.7479,12.2849,12.3841,482400.0],["2012-05-23",12.3097,12.6321,12.194,12.5577,569000.0],["2012-05-24",12.5495,12.6073,12.3015,12.4089,443900.0],["2012-05-25",12.4585,12.5908,12.3511,12.4999,294600.0],["2012-05-29",12.5991,12.7809,12.4089,12.7644,319400.0],["2012-05-30",12.5908,12.6735,12.318,12.318,702300.0],["2012-05-31",12.3593,12.4503,12.0121,12.3097,388300.0],["2012-06-01",12.0617,12.1526,11.5739,11.5822,501700.0],["2012-06-04",11.6897,11.731,11.2929,11.6897,625300.0],["2012-06-05",11.5987,11.8385,11.4086,11.5491,570100.0],["2012-06-06",11.6649,12.2767,11.6649,12.2767,847200.0],["2012-06-07",12.4503,12.4833,11.7476,11.9956,559400.0],["2012-06-08",11.9542,12.194,11.7724,12.0617,288600.0],["2012-06-11",12.2436,12.2436,11.6649,11.6649,404400.0],["2012-06-12",11.7228,12.0038,11.7228,11.9708,353800.0],["2012-06-13",11.9087,11.9418,11.3952,11.4366,678200.0],["2012-06-14",11.4449,11.7016,11.3786,11.6851,556200.0],["2012-06-15",11.7265,11.801,11.5608,11.801,786000.0],["2012-06-18",11.6851,11.8921,11.6105,11.7347,290500.0],["2012-06-19",11.8258,12.3062,11.8258,12.1323,513200.0],["2012-06-20",12.1654,12.2813,11.9252,11.9583,241600.0],["2012-06-21",11.9004,11.9252,11.4615,11.5029,442100.0],["2012-06-22",11.5857,11.6271,11.3869,11.5691,464800.0],["2012-06-25",11.3538,11.478,9.8383,10.0702,3979700.0],["2012-06-26",10.4925,11.2544,10.3435,11.2047,3433800.0],["2012-06-27",11.1633,11.1799,10.5008,10.9232,1445100.0],["2012-06-28",10.7989,10.9646,10.5257,10.9646,850400.0],["2012-06-29",11.329,11.5277,11.0805,11.3207,650800.0],["2012-07-02",11.3538,11.6437,11.1882,11.6354,648100.0],["2012-07-03",11.5857,12.1902,11.5443,12.1819,527300.0],["2012-07-05",12.0329,12.4718,12.008,12.3973,799200.0],["2012-07-06",12.2399,12.3393,12.0991,12.3062,371600.0],["2012-07-09",12.3144,12.4221,11.9915,12.0494,753200.0],["2012-07-10",12.0329,12.2151,11.9169,12.0329,1231000.0],["2012-07-11",12.0163,12.0743,11.8093,12.0246,461900.0],["2012-07-12",11.8838,12.3227,11.6768,12.2316,562200.0],["2012-07-13",12.2399,13.126,12.2399,13.0929,1131300.0],["2012-07-16",13.0515,13.3579,12.8776,13.1343,723400.0],["2012-07-17",13.2337,13.4904,13.1757,13.3827,1007200.0],["2012-07-18",13.3993,13.8382,13.3579,13.7554,651200.0],["2012-07-19",13.8548,14.037,13.7223,13.9624,883000.0],["2012-07-20",13.8465,13.9128,13.4738,13.6229,977800.0],["2012-07-23",13.5567,13.8631,13.126,13.6312,1314500.0],["2012-07-24",13.8548,14.0618,13.507,13.9459,852200.0],["2012-07-25",13.9624,14.4428,13.9128,14.3931,943600.0],["2012-07-26",14.6001,14.6664,13.9542,14.0867,976400.0],["2012-07-27",14.2109,14.509,14.0039,14.3682,972900.0],["2012-07-30",14.3517,14.4759,14.1446,14.2606,389500.0],["2012-07-31",14.2026,14.3848,13.8962,14.1778,442500.0],["2012-08-01",14.3185,14.3185,13.8796,13.9376,516800.0],["2012-08-02",13.772,14.3599,13.5815,13.8631,579600.0],["2012-08-03",14.2109,14.4593,14.1364,14.2937,447800.0],["2012-08-06",14.2854,14.6167,14.2689,14.3765,605600.0],["2012-08-07",14.5173,14.9231,14.5173,14.7906,634800.0],["2012-08-08",14.6581,14.8651,14.6167,14.7657,342200.0],["2012-08-09",14.7078,14.9065,14.6167,14.7326,393700.0],["2012-08-10",14.6829,14.6995,14.4428,14.6167,351200.0],["2012-08-13",14.567,14.6746,14.3434,14.6415,230000.0],["2012-08-14",14.7243,14.9065,14.3931,14.4593,485200.0],["2012-08-15",14.4428,14.8154,14.4428,14.7326,582800.0],["2012-08-16",14.7409,14.9811,14.4676,14.89,579200.0],["2012-08-17",14.9645,15.0059,14.8071,14.8817,439800.0],["2012-08-20",14.7989,14.7989,14.4428,14.6167,318100.0],["2012-08-21",14.6829,14.8568,14.4345,14.567,303800.0],["2012-08-22",14.5339,14.6581,14.3434,14.6001,352100.0],["2012-08-23",14.5173,14.832,14.4925,14.774,352600.0],["2012-08-24",14.6995,14.9148,14.6746,14.8403,184300.0],["2012-08-27",14.9065,15.0307,14.7823,14.8817,212700.0],["2012-08-28",14.8982,14.9562,14.6746,14.7657,392900.0],["2012-08-29",14.8237,14.9231,14.6746,14.8568,359200.0],["2012-08-30",14.774,14.8734,14.6415,14.7906,211000.0],["2012-08-31",14.9148,14.9148,14.7161,14.7989,251300.0],["2012-09-04",14.7409,14.832,14.6332,14.7906,813500.0],["2012-09-05",14.8568,14.8982,14.6995,14.8403,605100.0],["2012-09-06",14.9562,15.4862,14.9314,15.4862,565700.0],["2012-09-07",15.5773,15.8754,15.4448,15.8589,335400.0],["2012-09-10",15.8092,16.0162,15.7595,15.834,259400.0],["2012-09-11",15.8092,15.9583,15.7181,15.8092,135600.0],["2012-09-12",15.7802,15.9875,15.3407,15.8299,539100.0],["2012-09-13",15.7802,16.1865,15.5977,16.145,484500.0],["2012-09-14",16.1865,16.3275,16.087,16.1699,385100.0],["2012-09-17",16.1202,16.2279,15.9958,16.1367,205900.0],["2012-09-18",16.0621,16.0621,15.6226,15.6475,297700.0],["2012-09-19",15.6807,16.0206,15.6309,15.946,238600.0],["2012-09-20",15.7553,16.0787,15.7553,15.8465,252800.0],["2012-09-21",15.946,16.2114,15.7885,15.8051,751400.0],["2012-09-24",15.6973,16.0372,15.6807,15.8714,195900.0],["2012-09-25",15.9294,16.0124,15.6724,15.7304,364200.0],["2012-09-26",15.747,15.9211,15.6807,15.8216,248700.0],["2012-09-27",15.8797,15.9626,15.805,15.8548,257700.0],["2012-09-28",15.7553,15.8797,15.5563,15.7387,162900.0],["2012-10-01",15.8465,15.9958,15.7055,15.7055,290000.0],["2012-10-02",15.7719,15.8963,15.5977,15.8797,271500.0],["2012-10-03",15.9709,16.1865,15.8465,15.8963,345200.0],["2012-10-04",15.9377,16.427,15.9377,16.4187,333900.0],["2012-10-05",16.4187,16.4187,16.286,16.3772,263600.0],["2012-10-08",16.2777,16.5514,16.2197,16.4933,298600.0],["2012-10-09",16.4933,16.5514,16.1367,16.1699,188500.0],["2012-10-10",16.1533,16.1782,15.8133,16.0206,196900.0],["2012-10-11",16.2031,16.3606,15.9958,15.9958,162300.0],["2012-10-12",15.9709,16.2445,15.888,16.1367,229500.0],["2012-10-15",15.8631,16.0124,14.7685,14.8514,1638000.0],["2012-10-16",14.9261,15.2578,14.7271,15.1583,380100.0],["2012-10-17",15.1748,15.6392,15.1002,15.5065,541800.0],["2012-10-18",15.4568,15.7802,15.4568,15.689,409200.0],["2012-10-19",15.5977,15.6309,15.0836,15.1417,270900.0],["2012-10-22",15.0753,15.1666,14.9095,15.067,525400.0],["2012-10-23",15.1334,15.8465,14.1217,15.4485,853600.0],["2012-10-24",14.611,15.8216,14.611,15.7221,812400.0],["2012-10-25",15.8216,15.8216,14.8929,15.2412,919300.0],["2012-10-26",15.2826,15.7636,15.1997,15.6807,387600.0],["2012-10-31",15.6309,16.4518,15.4899,16.087,789600.0],["2012-11-01",16.1285,16.5845,16.1285,16.5514,619100.0],["2012-11-02",16.5348,16.5762,16.3523,16.3523,401700.0],["2012-11-05",16.1948,16.6757,16.1948,16.4353,613400.0],["2012-11-06",16.4933,16.7752,16.4933,16.6343,354800.0],["2012-11-07",16.4021,16.5762,16.1616,16.1616,338700.0],["2012-11-08",16.1699,16.2528,15.4651,15.6392,418200.0],["2012-11-09",15.5231,15.6475,15.3241,15.4734,283900.0],["2012-11-12",15.4982,15.6973,15.4153,15.4982,196500.0],["2012-11-13",15.407,16.0041,15.407,15.7636,330400.0],["2012-11-14",15.8465,15.9377,15.2743,15.2743,260500.0],["2012-11-15",15.3241,15.8299,15.2578,15.5563,241200.0],["2012-11-16",15.5148,15.946,15.4236,15.6724,369000.0],["2012-11-19",15.8631,16.344,15.7719,16.0041,366700.0],["2012-11-20",15.9875,16.1119,15.8133,15.8631,214600.0],["2012-11-21",15.8963,15.9626,15.6143,15.8299,361100.0],["2012-11-23",15.9211,16.1865,15.9046,16.1699,234400.0],["2012-11-26",16.1036,16.2528,15.9377,16.0124,385000.0],["2012-11-27",15.9377,16.4187,15.9294,16.1948,399700.0],["2012-11-28",16.1533,16.4021,15.9211,16.3192,365400.0],["2012-11-29",16.4187,16.4519,16.2114,16.3772,275600.0],["2012-11-30",16.3855,16.3938,16.0787,16.3689,286300.0],["2012-12-03",16.4104,16.4187,15.9294,16.3109,512200.0],["2012-12-04",16.286,16.5265,16.1782,16.5182,445800.0],["2012-12-05",16.5099,16.6509,16.2031,16.2362,442400.0],["2012-12-06",16.1865,16.5845,16.0124,16.3606,196900.0],["2012-12-07",16.4021,16.485,16.145,16.2362,190100.0],["2012-12-10",16.2031,16.4767,16.1119,16.228,282600.0],["2012-12-11",16.344,16.5928,16.3026,16.4187,228100.0],["2012-12-12",16.5225,16.5474,16.2568,16.3232,324900.0],["2012-12-13",16.3149,16.6968,16.3149,16.5308,521200.0],["2012-12-14",16.4228,16.7715,16.3481,16.5806,343800.0],["2012-12-17",16.5972,16.9791,16.4726,16.9542,289600.0],["2012-12-18",16.9708,17.4026,16.8878,17.2033,777900.0],["2012-12-19",17.1618,17.3859,17.0787,17.1701,384600.0],["2012-12-20",17.4275,17.4275,17.112,17.2448,279100.0],["2012-12-21",17.112,17.2365,16.8048,17.2199,779800.0],["2012-12-24",17.1535,17.5105,17.087,17.2282,137500.0],["2012-12-26",17.2697,17.2863,16.7881,16.9625,223700.0],["2012-12-27",16.9957,17.1618,16.5225,17.0787,190200.0],["2012-12-28",16.9459,17.1286,16.8463,16.9127,163000.0],["2012-12-31",16.8297,17.5271,16.8131,17.3444,446700.0],["2013-01-02",17.6267,17.9837,17.5603,17.8592,382800.0],["2013-01-03",17.8592,18.7559,17.6765,18.457,308100.0],["2013-01-04",18.5649,19.3288,18.4653,19.0548,592800.0],["2013-01-07",18.9137,19.0465,18.6729,18.7393,273700.0],["2013-01-08",18.7061,18.9136,18.6314,18.7642,529100.0],["2013-01-09",18.8057,18.9469,18.6729,18.8555,303900.0],["2013-01-10",18.9552,18.9967,18.3325,18.6397,235000.0],["2013-01-11",18.6148,18.7393,18.3408,18.6231,249500.0],["2013-01-14",18.5151,18.5483,17.8011,18.2909,240100.0],["2013-01-15",18.1996,19.0797,18.1913,18.9386,308900.0],["2013-01-16",19.0133,19.0133,18.6397,18.8223,218800.0],["2013-01-17",18.8223,19.2541,18.6895,18.9967,204500.0],["2013-01-18",19.0133,19.2292,18.9635,19.1876,161900.0],["2013-01-22",19.1212,19.1793,18.7642,19.0631,153000.0],["2013-01-23",19.0963,19.6028,19.0963,19.445,222300.0],["2013-01-24",19.5945,19.8934,19.3371,19.4533,311100.0],["2013-01-25",19.5696,19.6692,19.4118,19.6692,266400.0],["2013-01-28",19.6526,20.0594,19.4948,19.802,403500.0],["2013-01-29",19.6941,20.2172,19.6941,20.2006,448000.0],["2013-01-30",20.1508,20.1591,19.5945,19.7356,335300.0],["2013-01-31",19.719,20.5327,19.7024,20.1508,652900.0],["2013-02-01",20.3002,20.5742,20.2089,20.3666,231300.0],["2013-02-04",20.184,20.3998,19.8186,20.3251,348200.0],["2013-02-05",20.3915,21.1554,20.3168,20.8399,361400.0],["2013-02-06",20.7486,21.1803,20.7237,20.8814,299700.0],["2013-02-07",20.9478,21.0059,20.5161,20.624,298900.0],["2013-02-08",20.6572,21.0724,20.6489,20.7735,250800.0],["2013-02-11",20.7984,20.9561,20.5327,20.6655,198100.0],["2013-02-12",20.6489,20.8731,20.5078,20.6157,245600.0],["2013-02-13",20.6406,20.8316,20.4497,20.458,468300.0],["2013-02-14",20.3832,20.5742,20.1757,20.4164,277800.0],["2013-02-15",20.5078,20.6904,19.6692,20.076,535300.0],["2013-02-19",20.0594,20.1923,19.7273,19.7771,829100.0],["2013-02-20",19.8353,20.1259,19.0797,19.1793,863300.0],["2013-02-21",19.2375,19.6194,18.897,18.9635,324300.0],["2013-02-22",19.1212,19.1461,18.8306,18.9884,234000.0],["2013-02-25",19.088,19.1212,18.1913,18.2162,426500.0],["2013-02-26",18.3491,18.7891,18.0834,18.3657,324900.0],["2013-02-27",18.3241,18.731,18.3241,18.5317,242300.0],["2013-02-28",18.4487,18.7559,18.4238,18.5483,377800.0],["2013-03-01",18.3574,18.4985,17.9837,18.4985,403700.0],["2013-03-04",18.4072,18.6978,18.2577,18.4653,410400.0],["2013-03-05",18.6148,18.9801,18.4736,18.7559,288000.0],["2013-03-06",18.8721,19.0714,18.6064,18.897,387800.0],["2013-03-07",18.8057,19.3371,18.7476,19.1129,330800.0],["2013-03-08",19.2624,19.6111,19.1876,19.5447,282100.0],["2013-03-11",19.4699,19.4699,19.2707,19.3786,342900.0],["2013-03-12",19.445,19.445,19.088,19.362,424800.0],["2013-03-13",19.441,20.0477,19.283,19.8565,355500.0],["2013-03-14",19.8482,20.1142,19.7651,20.0311,244400.0],["2013-03-15",20.056,20.4134,19.9978,20.2389,358200.0],["2013-03-18",19.9064,19.9064,18.5433,19.6155,843500.0],["2013-03-19",19.5989,19.8316,19.0088,19.283,488900.0],["2013-03-20",19.3911,19.7069,19.1168,19.6238,310600.0],["2013-03-21",19.4576,19.5739,18.9506,19.2249,585800.0],["2013-03-22",19.3578,19.4576,19.1999,19.441,212000.0],["2013-03-25",19.4659,19.6654,19.2332,19.2997,348500.0],["2013-03-26",19.4659,19.4659,18.9256,19.1501,291800.0],["2013-03-27",18.9838,19.1002,18.801,18.8758,307200.0],["2013-03-28",18.8674,18.8674,18.3189,18.4186,652600.0],["2013-04-01",18.3937,18.4768,18.2275,18.3272,690300.0],["2013-04-02",18.3854,18.8176,18.1194,18.1942,646800.0],["2013-04-03",18.2524,18.3023,17.6706,17.7786,545800.0],["2013-04-04",17.7786,17.8618,17.6041,17.7786,419000.0],["2013-04-05",17.4295,17.9698,17.3547,17.8784,688200.0],["2013-04-08",17.8784,18.2275,17.7038,18.1527,402200.0],["2013-04-09",18.1527,18.269,17.8534,17.8534,339000.0],["2013-04-10",17.9199,18.2524,17.8701,18.1942,349000.0],["2013-04-11",18.2275,18.8259,18.2275,18.6514,395300.0],["2013-04-12",18.5267,18.7012,18.3521,18.5267,209200.0],["2013-04-15",18.3688,18.402,17.7953,17.8617,760400.0],["2013-04-16",18.0031,18.0779,17.521,17.7205,511600.0],["2013-04-17",17.6041,17.654,17.0389,17.2467,620600.0],["2013-04-18",17.3381,17.3631,16.8893,16.9724,339300.0],["2013-04-19",17.0389,17.4711,16.6815,17.3464,726100.0],["2013-04-22",17.4129,17.629,17.0306,17.5625,366200.0],["2013-04-23",17.762,17.9199,17.2882,17.654,574900.0],["2013-04-24",17.5958,17.8534,17.4711,17.8036,410700.0],["2013-04-25",17.8285,18.3687,17.8285,18.2358,292900.0],["2013-04-26",18.2191,18.2191,17.7953,17.9282,337300.0],["2013-04-29",18.0363,18.1776,17.8119,18.0612,355900.0],["2013-04-30",18.0862,18.3189,18.003,18.2773,517200.0],["2013-05-01",18.2358,18.4436,17.7869,17.8701,461300.0],["2013-05-02",17.9698,18.3272,17.8368,18.2358,444400.0],["2013-05-03",18.4519,19.042,18.3272,18.6846,281700.0],["2013-05-06",18.6846,19.0836,18.668,18.8924,275400.0],["2013-05-07",18.9838,19.7734,18.9838,19.7236,302600.0],["2013-05-08",19.7319,19.8898,19.441,19.6903,248700.0],["2013-05-09",19.682,19.7568,19.2914,19.3662,153500.0],["2013-05-10",19.3911,19.7319,19.2082,19.2747,190300.0],["2013-05-13",19.2747,19.2747,18.9256,19.175,122000.0],["2013-05-14",19.1999,19.8732,19.1999,19.8732,364500.0],["2013-05-15",19.8565,19.9812,19.5906,19.6986,190800.0],["2013-05-16",19.6404,19.8233,19.4327,19.6072,461600.0],["2013-05-17",19.6986,20.0145,19.4576,19.6155,243500.0],["2013-05-20",19.4825,19.8649,19.3745,19.6488,175600.0],["2013-05-21",19.6488,19.682,19.3828,19.5823,121200.0],["2013-05-22",19.5823,19.9147,19.042,19.1501,138400.0],["2013-05-23",18.934,19.3495,18.7843,19.1916,130300.0],["2013-05-24",19.0337,19.4077,19.0337,19.3828,124900.0],["2013-05-28",19.6986,20.0976,19.6571,19.8649,184500.0],["2013-05-29",19.7817,20.0228,19.6487,19.7069,146800.0],["2013-05-30",19.4077,19.4825,18.8176,19.175,398300.0],["2013-05-31",19.042,19.3828,18.9173,18.9256,251300.0],["2013-06-03",19.0337,19.2498,18.6181,19.1999,341300.0],["2013-06-04",19.2082,19.549,18.8758,19.175,284200.0],["2013-06-05",19.1334,19.1584,18.7345,18.7511,785600.0],["2013-06-06",18.7095,18.909,18.5433,18.8093,302900.0],["2013-06-07",18.9589,19.3412,18.934,19.1168,333000.0],["2013-06-10",19.1833,19.3329,18.9838,19.1833,124500.0],["2013-06-11",18.934,19.042,18.7345,18.9173,148300.0],["2013-06-12",19.0962,19.1461,18.2891,18.4555,240200.0],["2013-06-13",18.4971,18.8716,18.4222,18.8383,156100.0],["2013-06-14",18.83,18.9215,18.3141,18.3224,125500.0],["2013-06-17",18.4888,18.4888,17.715,17.9812,437700.0],["2013-06-18",17.9896,18.2225,17.8814,18.1393,341600.0],["2013-06-19",18.0894,18.4805,18.0228,18.1809,260100.0],["2013-06-20",17.9896,18.0062,17.224,17.3655,415900.0],["2013-06-21",17.4653,17.7233,16.6083,17.0077,763400.0],["2013-06-24",16.7248,17.0576,16.4502,16.7331,485200.0],["2013-06-25",16.8995,17.041,16.7581,16.9827,275600.0],["2013-06-26",17.1325,17.5069,17.0576,17.4321,256200.0],["2013-06-27",17.507,17.7399,17.507,17.6318,164300.0],["2013-06-28",17.6151,17.9979,17.5735,17.5902,721600.0],["2013-07-01",17.7399,18.1393,17.69,17.7899,173800.0],["2013-07-02",17.8148,17.898,17.4404,17.6318,207800.0],["2013-07-03",17.5569,17.9729,17.5153,17.8731,134300.0],["2013-07-05",18.1477,18.2142,17.507,18.0561,239400.0],["2013-07-08",18.156,18.6635,18.106,18.5637,994700.0],["2013-07-09",18.7384,19.0796,18.6719,18.8882,278400.0],["2013-07-10",18.8632,19.0546,18.5554,18.6469,234400.0],["2013-07-11",18.9215,19.013,18.6968,18.8466,225100.0],["2013-07-12",18.83,18.8799,18.6552,18.8216,193200.0],["2013-07-15",18.8632,19.2377,18.83,19.221,206200.0],["2013-07-16",19.1794,19.3542,18.9132,18.9881,335600.0],["2013-07-17",19.0463,19.3209,18.9548,19.2626,267600.0],["2013-07-18",19.3542,19.3791,18.9881,18.9964,254600.0],["2013-07-19",18.9381,18.9381,18.5221,18.6552,193600.0],["2013-07-22",18.6885,18.9797,18.6219,18.9132,227200.0],["2013-07-23",18.3224,18.8216,17.9147,18.7884,473600.0],["2013-07-24",18.8216,18.9381,18.4389,18.5304,592500.0],["2013-07-25",18.4971,18.6635,18.2558,18.5554,343300.0],["2013-07-26",18.4056,18.572,18.1893,18.4555,222200.0],["2013-07-29",18.4056,18.5887,18.0145,18.2059,703700.0],["2013-07-30",18.3307,18.3307,17.9812,18.3307,205100.0],["2013-07-31",18.389,18.5803,18.2641,18.4222,256200.0],["2013-08-01",18.5887,19.0629,18.4722,19.0213,615800.0],["2013-08-02",19.0047,19.4457,18.8466,19.4374,345700.0],["2013-08-05",19.3292,19.3542,18.6053,18.6968,339500.0],["2013-08-06",18.6469,18.9049,18.5138,18.8882,187700.0],["2013-08-07",18.8133,18.8383,18.4222,18.572,296000.0],["2013-08-08",18.7135,19.3209,18.6053,19.1378,410600.0],["2013-08-09",19.1461,19.3458,18.9797,19.2543,307400.0],["2013-08-12",19.1461,19.6121,18.9215,19.5955,272300.0],["2013-08-13",19.6288,19.9366,19.4623,19.7536,249000.0],["2013-08-14",19.712,20.1779,19.687,20.0947,447500.0],["2013-08-15",19.8784,20.2611,19.712,20.0282,551800.0],["2013-08-16",19.9283,20.1446,19.5955,19.7203,279600.0],["2013-08-19",19.712,19.9616,19.5289,19.6204,318700.0],["2013-08-20",19.6704,20.0032,19.5206,19.8867,260000.0],["2013-08-21",19.7952,19.9949,19.3791,19.4457,440500.0],["2013-08-22",19.5206,19.6288,19.1628,19.3209,224300.0],["2013-08-23",19.3458,19.3958,18.9964,19.1628,256900.0],["2013-08-26",19.1711,19.2044,18.7884,18.8716,216500.0],["2013-08-27",18.7218,18.7384,17.9979,18.2558,565500.0],["2013-08-28",18.2891,18.4555,18.1976,18.3557,340500.0],["2013-08-29",18.3557,18.6552,18.3557,18.4971,265600.0],["2013-08-30",18.4722,18.6219,17.9812,18.131,308600.0],["2013-09-03",18.364,18.5471,18.2891,18.4638,441700.0],["2013-09-04",18.4638,18.8466,18.3723,18.7634,388400.0],["2013-09-05",18.8383,19.6704,18.8383,19.4124,482400.0],["2013-09-06",19.5455,19.5455,18.7967,19.1045,208400.0],["2013-09-09",19.1961,19.7286,19.0213,19.5788,309700.0],["2013-09-10",19.7036,20.153,19.5289,20.153,360500.0],["2013-09-11",20.1821,20.2904,19.9905,20.2071,477100.0],["2013-09-12",20.1405,20.2154,19.7073,19.9406,320600.0],["2013-09-13",20.0405,20.2154,19.8573,20.1155,555300.0],["2013-09-16",20.3404,20.3404,19.8489,19.8739,159900.0],["2013-09-17",19.8823,20.0572,19.7823,20.0155,205100.0],["2013-09-18",20.0072,20.507,19.6824,20.4903,237900.0],["2013-09-19",20.507,20.5819,20.1321,20.2987,232500.0],["2013-09-20",20.407,20.407,19.5991,19.8406,616900.0],["2013-09-23",19.799,19.9739,19.624,19.824,402400.0],["2013-09-24",19.7823,20.0072,19.4491,19.749,313200.0],["2013-09-25",19.724,19.9822,19.4158,19.6074,417100.0],["2013-09-26",19.699,20.0988,19.5074,19.6657,315200.0],["2013-09-27",19.5824,19.8573,19.4658,19.674,162400.0],["2013-09-30",19.3658,19.8406,19.3075,19.824,308300.0],["2013-10-01",19.7906,20.3654,19.7157,20.1988,273000.0],["2013-10-02",19.9156,20.4487,19.799,20.407,233200.0],["2013-10-03",20.407,20.457,20.0405,20.0905,421200.0],["2013-10-04",20.0155,20.2821,19.8906,20.0905,291100.0],["2013-10-07",19.9156,19.9572,19.7407,19.8656,417200.0],["2013-10-08",19.799,19.8406,18.8161,18.8161,396900.0],["2013-10-09",18.9494,19.1659,18.358,18.383,508800.0],["2013-10-10",18.6245,19.041,18.6245,18.7411,353100.0],["2013-10-11",18.6995,19.066,18.5912,19.0576,309400.0],["2013-10-14",18.9161,19.4741,18.8328,19.4491,401100.0],["2013-10-15",19.4241,19.4241,18.7411,18.8827,386200.0],["2013-10-16",18.9744,19.3159,18.8744,19.116,216700.0],["2013-10-17",18.9744,19.2909,18.8578,19.2326,365100.0],["2013-10-18",19.3825,19.8573,19.2242,19.8573,504400.0],["2013-10-21",19.5324,20.6236,19.1659,20.2321,937300.0],["2013-10-22",20.2154,20.5486,19.1659,19.2909,686800.0],["2013-10-23",19.1743,19.2492,18.5412,18.7745,564600.0],["2013-10-24",18.7411,18.7828,18.4246,18.4496,622800.0],["2013-10-25",18.5412,18.5745,18.0914,18.1414,624500.0],["2013-10-28",18.1331,18.5329,18.1331,18.383,263500.0],["2013-10-29",18.3913,18.6162,18.1581,18.4663,441100.0],["2013-10-30",18.5329,18.5912,18.2247,18.5162,334900.0],["2013-10-31",18.4746,18.6662,18.3497,18.5579,204400.0],["2013-11-01",18.5662,18.6662,18.0581,18.1581,531600.0],["2013-11-04",18.1997,18.7578,18.1747,18.7245,400700.0],["2013-11-05",18.6412,18.7994,18.4829,18.7495,481000.0],["2013-11-06",18.9077,18.9077,18.5329,18.6495,264200.0],["2013-11-07",18.6912,18.7578,18.408,18.4746,344100.0],["2013-11-08",18.4413,18.6662,17.7666,18.1831,698100.0],["2013-11-11",18.1164,18.8577,18.0665,18.7411,593200.0],["2013-11-12",18.7245,19.2825,18.6412,19.1909,440400.0],["2013-11-13",19.0327,19.9073,18.9744,19.4575,351200.0],["2013-11-14",19.4075,19.4741,18.8661,19.0327,283500.0],["2013-11-15",18.9993,19.4908,18.9077,19.4741,271800.0],["2013-11-18",19.5491,19.824,19.3658,19.4408,272500.0],["2013-11-19",19.4241,19.9239,19.1409,19.2159,376300.0],["2013-11-20",19.2326,19.5657,19.1493,19.3075,121000.0],["2013-11-21",19.3075,19.5241,19.1076,19.1243,289500.0],["2013-11-22",19.1076,19.2076,19.0243,19.0743,316400.0],["2013-11-25",19.1493,19.3075,19.0743,19.2409,280100.0],["2013-11-26",19.2659,19.4158,19.1326,19.2909,202600.0],["2013-11-27",19.3658,19.5074,19.2992,19.4325,179600.0],["2013-11-29",19.5741,19.8323,19.4575,19.7573,116300.0],["2013-12-02",19.7906,19.7906,19.1493,19.2909,773400.0],["2013-12-03",19.1743,19.3658,18.8827,19.1659,230600.0],["2013-12-04",19.1326,19.6407,18.9993,19.3742,175500.0],["2013-12-05",19.3408,19.9322,19.3075,19.674,190200.0],["2013-12-06",19.9489,20.1821,19.7906,19.9739,211400.0],["2013-12-09",19.9905,20.2154,19.8573,19.8989,151600.0],["2013-12-10",19.8239,19.9406,19.6907,19.8739,197400.0],["2013-12-11",19.9031,19.9865,19.728,19.8281,233100.0],["2013-12-12",19.8031,20.1282,19.778,19.8364,296200.0],["2013-12-13",19.8781,20.0199,19.753,19.9198,233200.0],["2013-12-16",19.9948,20.3784,19.8698,20.0032,224200.0],["2013-12-17",19.9615,20.1949,19.9031,20.0198,517200.0],["2013-12-18",19.9865,20.2116,19.9281,20.0949,731000.0],["2013-12-19",20.0949,20.5285,20.0449,20.3951,390100.0],["2013-12-20",20.4117,20.6619,20.3367,20.5618,675800.0],["2013-12-23",20.6535,20.7536,20.3951,20.5868,314300.0],["2013-12-24",20.6452,20.7203,20.5118,20.5535,76300.0],["2013-12-26",20.5952,20.6786,20.4534,20.5451,147800.0],["2013-12-27",20.5952,20.6869,20.3867,20.4868,209100.0],["2013-12-30",20.4618,20.5702,20.2867,20.4201,226100.0],["2013-12-31",20.4618,20.4785,20.2116,20.4117,275900.0],["2014-01-02",20.3367,20.3784,19.9782,20.0532,254300.0],["2014-01-03",20.0615,20.0782,19.7614,19.8781,192800.0],["2014-01-06",19.8614,20.0699,19.5779,19.5946,231400.0],["2014-01-07",19.6446,19.778,19.2778,19.5613,269500.0],["2014-01-08",19.5613,19.5613,19.0776,19.2194,394500.0],["2014-01-09",19.2444,19.3695,18.9276,19.0693,477500.0],["2014-01-10",19.1277,19.3028,18.9609,19.161,317700.0],["2014-01-13",19.0443,19.5779,18.8108,18.8859,462500.0],["2014-01-14",18.9276,19.3778,18.7858,19.2444,271700.0],["2014-01-15",19.2694,19.3361,18.8692,19.0943,483200.0],["2014-01-16",19.0276,19.4112,18.9442,19.2694,346500.0],["2014-01-17",19.2444,19.4445,19.0776,19.2778,533300.0],["2014-01-21",19.3695,19.6113,19.1944,19.4695,262200.0],["2014-01-22",19.4445,19.5029,19.136,19.3361,392800.0],["2014-01-23",19.2444,19.3445,18.7358,19.0443,410900.0],["2014-01-24",18.8942,18.9025,18.4439,18.7858,324600.0],["2014-01-27",18.8859,19.1443,18.4189,18.9359,278800.0],["2014-01-28",18.9609,19.3528,18.8358,19.0109,317500.0],["2014-01-29",18.9109,19.1694,18.469,18.519,310000.0],["2014-01-30",18.6857,19.086,18.4856,18.9943,343000.0],["2014-01-31",18.7191,19.0276,18.6524,18.7024,398400.0],["2014-02-03",18.8192,18.9359,17.7185,17.877,674200.0],["2014-02-04",17.8853,18.2605,17.6268,17.9603,511300.0],["2014-02-05",17.8436,18.2021,17.5518,18.1354,327400.0],["2014-02-06",18.1771,18.7775,18.1771,18.6024,289000.0],["2014-02-07",18.7358,18.8108,18.3939,18.469,204800.0],["2014-02-10",18.4523,18.4523,17.9853,18.1521,219500.0],["2014-02-11",18.1438,18.2271,17.7769,17.8353,692800.0],["2014-02-12",17.8603,18.0687,17.5684,17.7852,558900.0],["2014-02-13",17.7435,18.2522,17.6768,18.027,590400.0],["2014-02-14",18.0104,18.494,17.7602,18.3856,332300.0],["2014-02-18",18.4189,18.6607,18.3606,18.4523,479300.0],["2014-02-19",18.7191,19.5779,18.4856,19.3028,1337900.0],["2014-02-20",19.2194,19.4695,19.1443,19.2027,321100.0],["2014-02-21",19.186,19.2194,18.7858,19.086,320600.0],["2014-02-24",19.1527,19.4529,18.9526,19.2361,422300.0],["2014-02-25",19.2611,19.6696,19.1777,19.6113,262700.0],["2014-02-26",19.703,20.27,19.6196,20.1199,477000.0],["2014-02-27",20.0699,20.345,19.9531,20.1282,302500.0],["2014-02-28",20.2116,20.2617,19.7614,19.8114,465900.0],["2014-03-03",19.6947,19.8281,19.3194,19.5696,312900.0],["2014-03-04",19.7947,20.345,19.703,20.245,572000.0],["2014-03-05",20.22,20.345,20.0198,20.1116,171800.0],["2014-03-06",20.2033,20.22,19.7447,20.1199,177400.0],["2014-03-07",20.295,20.5452,20.1616,20.27,238200.0],["2014-03-10",20.2617,20.2867,19.9698,20.2366,128400.0],["2014-03-11",20.2783,20.4117,19.8114,19.9365,171300.0],["2014-03-12",19.8822,20.0241,19.6318,19.6819,166000.0],["2014-03-13",19.6986,19.9156,19.1477,19.348,237700.0],["2014-03-14",19.2896,19.5984,19.156,19.4732,179800.0],["2014-03-17",19.5901,19.7487,19.3313,19.4315,140800.0],["2014-03-18",19.4649,19.8989,19.4064,19.7987,186800.0],["2014-03-19",19.8238,19.8238,19.4398,19.54,117900.0],["2014-03-20",19.4732,19.7987,19.3731,19.4732,217700.0],["2014-03-21",19.5901,19.6819,19.3564,19.5066,312200.0],["2014-03-24",19.5901,19.7153,19.2896,19.54,171200.0],["2014-03-25",19.6402,19.732,19.0392,19.0475,324500.0],["2014-03-26",19.1894,19.1894,18.4382,18.4966,595000.0],["2014-03-27",18.505,18.5718,18.1628,18.3881,413700.0],["2014-03-28",18.3798,18.9724,18.3798,18.5217,200300.0],["2014-03-31",18.5968,18.914,18.5217,18.7637,390100.0],["2014-04-01",18.8138,19.1727,18.7554,19.0976,222600.0],["2014-04-02",19.1477,19.6819,19.1477,19.6068,221200.0],["2014-04-03",19.6151,19.9323,19.5066,19.5817,197300.0],["2014-04-04",19.6735,19.974,19.4899,19.6568,394800.0],["2014-04-07",19.5901,19.6735,18.9307,18.9724,366700.0],["2014-04-08",18.9557,19.348,18.8389,19.2395,172600.0],["2014-04-09",19.323,19.6485,19.1644,19.5734,217300.0],["2014-04-10",19.54,19.5901,19.2395,19.2562,270400.0],["2014-04-11",18.9974,19.4315,18.6385,18.9641,333700.0],["2014-04-14",19.1393,19.323,18.8722,19.0559,362500.0],["2014-04-15",19.1143,19.2478,18.7137,19.0225,227000.0],["2014-04-16",19.1811,19.3647,18.9307,19.2145,313200.0],["2014-04-17",19.2645,19.5817,19.1477,19.3731,233400.0],["2014-04-21",19.3313,19.5233,19.0809,19.3146,277500.0],["2014-04-22",19.2812,20.1493,18.8138,20.0992,572000.0],["2014-04-23",20.0325,20.2328,19.8989,20.0325,584600.0],["2014-04-24",20.1076,20.7002,19.9323,20.4582,602600.0],["2014-04-25",20.3246,20.3246,19.8655,20.0658,328400.0],["2014-04-28",20.1243,20.5082,19.8405,20.3079,383700.0],["2014-04-29",20.3663,20.5834,20.2912,20.4582,275800.0],["2014-04-30",20.4331,20.4498,20.141,20.3163,403000.0],["2014-05-01",20.3997,20.4164,19.9657,20.2578,482300.0],["2014-05-02",20.2745,20.6,20.1493,20.3246,384500.0],["2014-05-05",20.2161,20.3663,20.1159,20.3163,306600.0],["2014-05-06",20.2161,20.2161,19.8822,20.0325,331900.0],["2014-05-07",20.0491,20.0491,19.4482,19.6819,296400.0],["2014-05-08",19.7153,20.4581,19.6902,19.8739,229100.0],["2014-05-09",19.8238,20.3663,19.7821,20.3163,235100.0],["2014-05-12",20.358,21.1259,20.2996,21.0842,472400.0],["2014-05-13",21.0758,21.1927,20.6585,20.6668,710200.0],["2014-05-14",20.6585,20.7169,20.3246,20.383,296300.0],["2014-05-15",20.2495,20.4331,19.9907,20.3329,326500.0],["2014-05-16",20.2912,20.6,20.191,20.5833,533300.0],["2014-05-19",20.5416,20.9256,20.4999,20.767,244900.0],["2014-05-20",20.6585,20.7586,20.2996,20.7085,514400.0],["2014-05-21",20.8421,21.0508,20.6,20.984,270500.0],["2014-05-22",21.0174,21.3346,20.9506,21.2678,367800.0],["2014-05-23",21.2761,21.7519,21.1843,21.7102,398700.0],["2014-05-27",21.7686,22.3028,21.7686,22.1275,551900.0],["2014-05-28",22.044,22.1609,21.7769,21.9522,234500.0],["2014-05-29",21.9439,22.1693,21.8688,22.1359,318300.0],["2014-05-30",22.1359,22.2193,21.9188,21.9689,133200.0],["2014-06-02",22.019,22.0357,21.6601,22.0274,229400.0],["2014-06-03",21.9355,22.5282,21.9022,22.453,415600.0],["2014-06-04",22.3195,22.7619,22.2193,22.5365,548600.0],["2014-06-05",22.6033,22.6033,22.1359,22.4363,391700.0],["2014-06-06",22.5782,22.9372,22.5699,22.6784,349900.0],["2014-06-09",22.6367,22.7368,22.4614,22.5365,180900.0],["2014-06-10",22.5198,22.6116,22.4113,22.5115,124500.0],["2014-06-11",22.3653,22.4488,22.0729,22.1982,157600.0],["2014-06-12",22.1313,22.1898,21.4045,21.4212,195700.0],["2014-06-13",21.4546,21.5298,21.0954,21.4212,353400.0],["2014-06-16",21.488,22.123,21.488,22.0144,203000.0],["2014-06-17",21.9977,22.4822,21.8974,22.1815,247700.0],["2014-06-18",22.2065,22.4739,22.123,22.4405,177900.0],["2014-06-19",22.4906,22.5407,22.2232,22.265,235900.0],["2014-06-20",21.6217,22.0311,21.2207,21.6718,1053400.0],["2014-06-23",21.6551,21.8473,21.4128,21.4797,399000.0],["2014-06-24",21.4797,21.8723,21.4212,21.4713,227800.0],["2014-06-25",21.346,21.7554,21.2792,21.747,208600.0],["2014-06-26",21.7554,21.9225,21.4964,21.8974,134500.0],["2014-06-27",21.8055,22.2065,21.8055,22.1898,362800.0],["2014-06-30",22.1731,22.4655,22.0311,22.2901,371700.0],["2014-07-01",22.382,22.7496,22.3653,22.5407,343300.0],["2014-07-02",22.5324,22.7412,22.3903,22.7162,348200.0],["2014-07-03",22.7412,23.2509,22.7329,23.2341,229800.0],["2014-07-07",23.2007,23.2843,22.524,22.641,238400.0],["2014-07-08",22.5491,22.7997,22.3569,22.4822,282100.0],["2014-07-09",22.5741,22.7663,22.4405,22.5825,217900.0],["2014-07-10",22.1982,22.6577,21.9559,22.4237,186200.0],["2014-07-11",22.4237,22.4237,22.0812,22.1063,142300.0],["2014-07-14",22.2817,22.4989,22.1898,22.3318,244900.0],["2014-07-15",22.3987,22.4989,21.8891,21.9392,191300.0],["2014-07-16",22.0645,22.148,21.7303,21.864,141000.0],["2014-07-17",21.5966,21.8807,21.4296,21.4546,273900.0],["2014-07-18",21.4379,22.0394,21.3293,22.0311,161300.0],["2014-07-21",21.9141,21.9559,21.6885,21.8807,200400.0],["2014-07-22",19.9424,21.6718,19.7001,20.7528,1165600.0],["2014-07-23",20.7612,20.7779,20.1346,20.7278,928900.0],["2014-07-24",20.7361,21.0536,20.3184,20.4688,691500.0],["2014-07-25",20.2014,20.569,20.0343,20.3769,524700.0],["2014-07-28",20.3518,20.7111,20.2265,20.3267,550100.0],["2014-07-29",20.4771,20.5189,20.3017,20.3184,358200.0],["2014-07-30",20.4855,20.7361,20.2933,20.6526,292300.0],["2014-07-31",20.4521,20.6275,20.2014,20.3184,382600.0],["2014-08-01",20.2766,20.4938,19.9926,20.1931,413100.0],["2014-08-04",20.4103,20.7946,20.4103,20.7779,465400.0],["2014-08-05",20.6442,21.0118,20.4019,20.7278,388600.0],["2014-08-06",20.5022,20.6275,20.026,20.168,520600.0],["2014-08-07",20.2265,20.3936,19.7252,19.7586,437600.0],["2014-08-08",19.8004,20.4019,19.767,20.3769,223100.0],["2014-08-11",20.6108,20.8447,20.4604,20.6024,319400.0],["2014-08-12",20.5523,20.6776,20.1931,20.4103,139200.0],["2014-08-13",20.4521,20.5189,20.051,20.0845,393500.0],["2014-08-14",20.1847,20.5105,20.0928,20.4855,204900.0],["2014-08-15",20.6442,20.6609,20.0427,20.31,375400.0],["2014-08-18",20.4604,20.7779,20.4354,20.7111,240900.0],["2014-08-19",20.7361,21.0536,20.6108,20.6609,210600.0],["2014-08-20",20.5774,20.8865,20.3769,20.7612,242100.0],["2014-08-21",20.7361,20.9283,20.5857,20.6609,202700.0],["2014-08-22",20.6442,20.7111,20.4437,20.544,171200.0],["2014-08-25",20.6359,20.8949,20.5941,20.8698,110700.0],["2014-08-26",20.8364,21.2123,20.8364,21.1204,210000.0],["2014-08-27",21.1037,21.1873,20.9116,20.9199,203300.0],["2014-08-28",20.7946,20.8197,20.5273,20.6693,129700.0],["2014-08-29",20.7695,20.8949,20.6192,20.6359,291800.0],["2014-09-02",20.7445,21.3627,20.7027,21.0452,465600.0],["2014-09-03",21.204,21.204,20.6609,20.6693,283400.0],["2014-09-04",20.6693,21.0035,20.5857,20.6943,292100.0],["2014-09-05",20.6192,20.6359,20.2933,20.4688,200600.0],["2014-09-08",20.4437,20.4521,20.0427,20.2516,205600.0],["2014-09-09",20.2766,20.6024,20.1179,20.31,326600.0],["2014-09-10",20.31,20.4771,20.1179,20.285,285500.0],["2014-09-11",20.1303,20.4397,20.1303,20.3393,244300.0],["2014-09-12",20.3477,20.4313,20.0466,20.0717,260900.0],["2014-09-15",20.0717,20.2055,19.8961,19.9128,262100.0],["2014-09-16",19.8543,20.2975,19.7372,20.2055,207800.0],["2014-09-17",20.239,20.4564,20.1637,20.4313,185300.0],["2014-09-18",20.4899,20.515,20.055,20.1135,169200.0],["2014-09-19",20.1386,20.2222,19.9463,20.0968,537200.0],["2014-09-22",20.0215,20.3226,19.9714,20.1303,395200.0],["2014-09-23",19.9714,20.1804,19.7539,19.7623,547600.0],["2014-09-24",19.7957,19.8459,19.4863,19.6786,216500.0],["2014-09-25",19.687,19.7706,19.319,19.4696,216300.0],["2014-09-26",19.4946,19.687,19.3441,19.4779,205500.0],["2014-09-29",19.8041,21.0168,19.7539,20.9331,1018300.0],["2014-09-30",21.0167,21.2509,20.4899,20.4982,479300.0],["2014-10-01",20.4899,20.4899,20.0633,20.0968,394000.0],["2014-10-02",20.7073,21.0837,20.5401,20.6404,618400.0],["2014-10-03",20.8829,21.3764,20.7575,21.276,355500.0],["2014-10-06",21.368,21.5938,21.0502,21.1338,311900.0],["2014-10-07",21.0084,21.1088,20.4731,20.632,358200.0],["2014-10-08",20.6571,20.9582,20.3895,20.8913,423900.0],["2014-10-09",20.8328,20.8829,20.0884,20.1721,448800.0],["2014-10-10",20.0801,20.5568,19.9881,20.2557,471800.0],["2014-10-13",19.8961,19.8961,18.2569,18.282,977500.0],["2014-10-14",18.4074,19.1852,18.1983,18.7838,588900.0],["2014-10-15",18.4994,19.4277,18.2402,19.227,634800.0],["2014-10-16",18.8841,19.4779,18.8841,19.0179,499100.0],["2014-10-17",19.2354,19.3692,19.043,19.0932,523900.0],["2014-10-20",19.0263,19.4445,18.9343,19.1601,439500.0],["2014-10-21",19.2521,19.5197,18.2067,18.9009,882000.0],["2014-10-22",18.8172,19.1434,18.5831,18.7336,414500.0],["2014-10-23",18.9009,19.7372,18.859,19.6368,451200.0],["2014-10-24",19.7037,19.8292,19.135,19.7121,330100.0],["2014-10-27",19.6452,19.6786,19.3274,19.6034,204800.0],["2014-10-28",19.8125,20.6822,19.7288,20.6153,591500.0],["2014-10-29",20.6488,20.8829,20.3226,20.3811,305900.0],["2014-10-30",20.3226,20.7157,20.2808,20.5735,467900.0],["2014-10-31",20.9248,21.1255,20.7408,20.816,475000.0],["2014-11-03",20.8495,21.0251,20.6404,20.7408,296600.0],["2014-11-04",20.6739,20.7408,20.2139,20.2641,242800.0],["2014-11-05",20.4648,20.699,20.423,20.5484,308700.0],["2014-11-06",20.515,20.7993,20.4397,20.7073,370700.0],["2014-11-07",20.6989,21.184,20.607,21.1506,263100.0],["2014-11-10",21.2007,21.4015,20.791,21.0168,169400.0],["2014-11-11",21.0084,21.3429,20.9164,21.3011,154000.0],["2014-11-12",21.2091,21.9451,21.2091,21.7443,289100.0],["2014-11-13",21.7193,21.7444,21.2175,21.2927,127100.0],["2014-11-14",21.276,21.5269,21.092,21.1004,166800.0],["2014-11-17",21.0251,21.2175,20.7742,20.7742,206900.0],["2014-11-18",20.8077,21.1924,20.6488,20.8244,134100.0],["2014-11-19",20.8746,21.0418,20.6237,20.8328,142300.0],["2014-11-20",20.7491,21.3513,20.6488,21.276,152000.0],["2014-11-21",21.6022,21.6942,21.0084,21.46,235900.0],["2014-11-24",21.4935,21.6607,21.3346,21.5771,173900.0],["2014-11-25",21.6607,21.9283,21.4935,21.6775,167700.0],["2014-11-26",21.6356,21.6942,21.3011,21.5353,166900.0],["2014-11-28",21.5854,22.1207,21.5353,21.5687,172900.0],["2014-12-01",21.4349,21.5185,21.2258,21.2676,201300.0],["2014-12-02",21.3764,21.9785,21.3764,21.9367,294800.0],["2014-12-03",21.9116,22.6392,21.9116,22.5807,345000.0],["2014-12-04",22.6225,22.6392,22.0789,22.5054,237600.0],["2014-12-05",22.5221,22.6392,22.288,22.4385,147300.0],["2014-12-08",22.3632,22.5138,22.012,22.1123,230800.0],["2014-12-09",21.8949,22.4887,21.7694,22.4134,179400.0],["2014-12-10",22.3549,22.5639,21.9534,21.9702,253000.0],["2014-12-11",22.0915,22.6524,22.0915,22.2255,218900.0],["2014-12-12",21.9743,22.6273,21.9743,22.3678,362200.0],["2014-12-15",22.4599,22.5854,21.8655,22.0078,219100.0],["2014-12-16",21.9074,22.3343,21.4804,21.5056,291000.0],["2014-12-17",21.5642,22.2087,21.3214,22.1418,263000.0],["2014-12-18",22.5017,22.5603,21.9576,22.4515,199300.0],["2014-12-19",22.5352,22.8868,22.3343,22.7863,646100.0],["2014-12-22",22.8617,22.9035,22.5101,22.8115,128100.0],["2014-12-23",22.9538,23.0375,22.552,22.6022,207400.0],["2014-12-24",22.5771,23.0207,22.5771,22.8701,164700.0],["2014-12-26",22.8952,23.0877,22.8617,22.9119,68600.0],["2014-12-29",22.8617,23.2049,22.7445,23.1379,173000.0],["2014-12-30",23.0124,23.3054,22.9035,23.0459,99400.0],["2014-12-31",23.1296,23.1463,22.6189,22.6357,234100.0],["2015-01-02",22.8115,22.8868,22.0832,22.3845,122700.0],["2015-01-05",22.259,22.351,21.9492,22.2004,169100.0],["2015-01-06",22.2171,22.6691,21.6813,21.8488,324500.0],["2015-01-07",22.125,22.3678,21.8823,22.3678,131500.0],["2015-01-08",22.6022,22.8533,22.0915,22.2255,190900.0],["2015-01-09",22.1585,22.1836,21.7148,21.8404,177700.0],["2015-01-12",21.8153,21.899,21.4972,21.6479,201500.0],["2015-01-13",21.7902,22.2422,21.4302,21.7483,248200.0],["2015-01-14",21.4804,21.5976,21.02,21.3967,153500.0],["2015-01-15",21.4972,21.4972,20.7187,20.727,124900.0],["2015-01-16",20.6684,21.4051,20.4257,21.3381,131600.0],["2015-01-20",21.3632,21.4386,20.9865,21.2963,133300.0],["2015-01-21",21.1205,21.3549,20.9531,21.0535,190000.0],["2015-01-22",21.1791,21.5558,21.0284,21.4135,157900.0],["2015-01-23",21.4386,21.9576,21.3381,21.9157,138000.0],["2015-01-26",22.0078,22.2673,21.8571,22.0497,204100.0],["2015-01-27",21.6814,21.9492,21.447,21.7567,162400.0],["2015-01-28",21.8069,21.899,21.3381,21.4051,172800.0],["2015-01-29",21.4972,21.8237,21.2712,21.7985,137200.0],["2015-01-30",21.7065,21.7065,20.4843,20.6182,400400.0],["2015-02-02",20.6433,20.8191,19.8983,20.6936,271000.0],["2015-02-03",20.9698,21.2628,20.7605,21.1707,248800.0],["2015-02-04",21.1372,21.6646,21.1037,21.5223,146200.0],["2015-02-05",21.6897,21.8823,21.4135,21.5642,200300.0],["2015-02-06",21.6144,21.9492,21.5809,21.7902,151600.0],["2015-02-09",21.6562,21.8069,21.38,21.4218,110100.0],["2015-02-10",21.6395,21.8823,21.3633,21.8069,137500.0],["2015-02-11",21.7818,21.8488,21.4804,21.5474,156700.0],["2015-02-12",21.6897,21.7483,21.2879,21.7148,153400.0],["2015-02-13",21.7651,21.7651,21.5893,21.673,131100.0],["2015-02-17",21.7483,21.7734,21.5642,21.6646,484500.0],["2015-02-18",21.606,21.673,21.3214,21.4302,172900.0],["2015-02-19",21.3884,21.6814,21.3381,21.673,201600.0],["2015-02-20",21.5809,21.7065,21.3465,21.6813,124500.0],["2015-02-23",21.673,21.7651,21.5307,21.7316,176800.0],["2015-02-24",21.4302,21.9492,20.2834,20.9196,700300.0],["2015-02-25",20.8108,21.0619,20.3085,21.0368,643400.0],["2015-02-26",21.0284,21.4553,20.7354,20.9363,284500.0],["2015-02-27",20.8693,21.0786,20.6852,20.7019,164300.0],["2015-03-02",20.7019,21.1623,20.5178,20.9949,368000.0],["2015-03-03",20.8777,20.9698,20.6433,20.8359,156900.0],["2015-03-04",20.6768,20.8442,20.2666,20.3838,278400.0],["2015-03-05",20.3671,20.4926,20.0992,20.1076,191400.0],["2015-03-06",19.9653,20.1829,19.6806,19.689,159100.0],["2015-03-09",19.7309,19.7978,19.5969,19.7309,135000.0],["2015-03-10",19.5467,19.5467,19.329,19.3876,159900.0],["2015-03-11",19.3164,19.6013,19.3164,19.5594,312600.0],["2015-03-12",19.7103,20.3975,19.5846,20.3053,154000.0],["2015-03-13",20.2634,20.3723,20.0204,20.1963,134200.0],["2015-03-16",20.3472,20.4394,20.079,20.188,203300.0],["2015-03-17",20.1544,20.8332,20.1544,20.7243,375800.0],["2015-03-18",20.6489,20.9589,20.4477,20.917,238400.0],["2015-03-19",20.8668,21.026,20.8668,20.9841,195000.0],["2015-03-20",21.1182,21.2941,20.7997,21.2606,545600.0],["2015-03-23",21.2355,21.3696,20.7578,20.8416,370400.0],["2015-03-24",20.8165,21.1182,20.7578,20.9673,274600.0],["2015-03-25",20.9422,21.0176,20.4561,20.5064,385300.0],["2015-03-26",20.4142,20.498,20.0706,20.1293,369500.0],["2015-03-27",20.1461,20.7913,20.1125,20.7494,288000.0],["2015-03-30",20.9087,20.9673,20.6908,20.8668,229300.0],["2015-03-31",20.7243,20.9422,20.7243,20.8668,237800.0],["2015-04-01",20.8416,20.8919,20.322,20.7159,227100.0],["2015-04-02",20.8835,21.1601,20.8332,21.0679,333300.0],["2015-04-06",20.9338,21.3109,20.9338,21.2606,232200.0],["2015-04-07",21.2523,21.3025,20.7997,20.8249,173800.0],["2015-04-08",20.7913,21.0427,20.7578,20.9422,130100.0],["2015-04-09",20.9338,21.0008,20.5902,20.8416,114700.0],["2015-04-10",20.9589,21.0763,20.7327,20.7494,139800.0],["2015-04-13",20.7159,20.9589,20.5064,20.9087,352900.0],["2015-04-14",20.917,20.9422,20.5399,20.6573,236600.0],["2015-04-15",20.7411,20.8165,20.5902,20.7494,120000.0],["2015-04-16",20.7075,20.9254,20.4478,20.5986,170800.0],["2015-04-17",20.3639,20.3639,19.9701,20.1461,297700.0],["2015-04-20",20.255,20.5735,20.2047,20.3723,320000.0],["2015-04-21",19.6935,20.5399,19.6935,20.2969,578100.0],["2015-04-22",20.431,20.8416,20.3388,20.4813,638300.0],["2015-04-23",20.4226,20.8249,20.4226,20.5232,221600.0],["2015-04-24",20.5316,20.5902,20.322,20.3723,198800.0],["2015-04-27",20.4226,20.5567,19.8947,20.0036,197600.0],["2015-04-28",19.9952,20.1042,19.7271,20.0455,174400.0],["2015-04-29",19.8946,20.0204,19.6097,19.7187,455700.0],["2015-04-30",19.6516,19.7606,19.2997,19.5678,376700.0],["2015-05-01",19.6097,19.8025,19.4086,19.7773,154300.0],["2015-05-04",19.8611,20.0623,19.8528,19.8695,147300.0],["2015-05-05",19.8276,20.0706,19.593,19.9282,375600.0],["2015-05-06",19.9282,19.9952,19.7103,19.8779,399100.0],["2015-05-07",19.8444,20.2718,19.8025,20.0623,595800.0],["2015-05-08",20.2131,20.5399,20.2131,20.2801,185200.0],["2015-05-11",20.2299,20.4645,20.188,20.2047,232800.0],["2015-05-12",20.1125,20.2801,19.8527,20.1628,633700.0],["2015-05-13",20.1712,20.2131,20.0539,20.0874,404600.0],["2015-05-14",20.1963,20.2131,19.7941,20.0371,361300.0],["2015-05-15",20.0539,20.1712,19.9198,20.1712,179400.0],["2015-05-18",20.1628,20.2969,19.9868,20.2885,206200.0],["2015-05-19",20.3137,20.3137,19.9198,19.9785,338900.0],["2015-05-20",20.0371,20.2969,19.769,20.0623,240800.0],["2015-05-21",20.0455,20.255,19.9198,19.9282,93400.0],["2015-05-22",19.8863,19.9952,19.6684,19.7773,164000.0],["2015-05-26",19.7522,19.8108,19.4505,19.593,199300.0],["2015-05-27",19.6516,19.8025,19.4756,19.7606,311300.0],["2015-05-28",19.7606,19.7773,19.5678,19.7773,250700.0],["2015-05-29",19.7522,19.7941,19.3835,19.484,263800.0],["2015-06-01",19.6097,19.6181,19.2829,19.4924,271500.0],["2015-06-02",19.4086,19.7773,19.3416,19.7689,437400.0],["2015-06-03",19.8528,20.2801,19.7354,20.2131,264000.0],["2015-06-04",20.0706,20.5232,19.9617,20.2801,220400.0],["2015-06-05",20.2885,20.5651,20.255,20.5399,203500.0],["2015-06-08",20.4729,20.8668,20.3975,20.607,263800.0],["2015-06-09",20.5986,20.7997,20.2634,20.2885,337700.0],["2015-06-10",20.3639,20.6656,20.3053,20.5232,150400.0],["2015-06-11",20.5945,20.8377,20.3176,20.6448,210700.0],["2015-06-12",20.5861,20.7203,20.3848,20.6951,178000.0],["2015-06-15",20.5861,20.6616,20.2925,20.3344,303500.0],["2015-06-16",20.326,20.4183,20.1499,20.1918,264900.0],["2015-06-17",20.2841,20.3848,20.1415,20.2841,131200.0],["2015-06-18",20.326,20.5358,20.2338,20.4099,207400.0],["2015-06-19",20.3848,20.5525,20.0911,20.1918,609200.0],["2015-06-22",20.2925,20.3176,20.0157,20.0324,229200.0],["2015-06-23",20.0912,20.368,19.9402,20.2841,239800.0],["2015-06-24",20.2589,20.3512,20.0073,20.1666,484500.0],["2015-06-25",20.217,20.2925,19.9737,19.9989,361600.0],["2015-06-26",20.0408,20.5693,19.873,20.519,1102600.0],["2015-06-29",20.3764,20.519,19.9318,19.9653,247500.0],["2015-06-30",20.1079,20.1079,19.8647,19.9905,160300.0],["2015-07-01",20.1331,20.2841,19.8982,20.0828,168000.0],["2015-07-02",20.1331,20.2589,19.8898,19.915,145700.0],["2015-07-06",19.7724,20.0492,19.7724,19.9234,221800.0],["2015-07-07",19.915,20.0324,19.5375,19.9821,295800.0],["2015-07-08",19.8311,20.0324,19.3445,19.5962,329000.0],["2015-07-09",19.7808,19.7808,19.4872,19.5962,260800.0],["2015-07-10",19.764,19.8479,19.6298,19.7891,169700.0],["2015-07-13",20.0156,20.6196,20.0156,20.4686,269900.0],["2015-07-14",20.4267,20.5358,20.326,20.3596,175600.0],["2015-07-15",20.368,20.67,20.2841,20.4435,299400.0],["2015-07-16",20.5358,20.9133,20.4435,20.7119,299200.0],["2015-07-17",20.7287,20.9636,20.5945,20.7874,582700.0],["2015-07-20",20.67,20.67,19.9989,20.2925,270300.0],["2015-07-21",20.2673,20.3764,19.722,19.9318,403600.0],["2015-07-22",20.2002,20.477,19.9485,19.9989,753600.0],["2015-07-23",20.217,20.6784,20.0828,20.2338,441800.0],["2015-07-24",20.2757,20.2757,19.4033,19.4704,513500.0],["2015-07-27",19.3278,19.3781,18.4469,18.7322,860000.0],["2015-07-28",18.8832,19.0258,18.6147,19.009,626300.0],["2015-07-29",19.0342,19.4117,18.8244,19.2774,352800.0],["2015-07-30",19.2607,19.5039,19.1516,19.4704,295400.0],["2015-07-31",19.5291,19.7724,19.3613,19.5375,291600.0],["2015-08-03",19.5627,19.5627,18.9922,19.0509,298300.0],["2015-08-04",19.0761,19.2858,18.8664,18.9167,124300.0],["2015-08-05",19.0677,19.2523,18.707,19.1432,189400.0],["2015-08-06",19.1684,19.1684,18.7489,18.8412,172800.0],["2015-08-07",18.7573,18.8916,18.6567,18.6651,270400.0],["2015-08-10",18.7657,19.0174,18.6483,18.8916,306700.0],["2015-08-11",18.7238,18.7489,18.4469,18.6483,256700.0],["2015-08-12",18.4721,18.4805,17.9604,18.4469,361500.0],["2015-08-13",18.3882,18.4973,18.2456,18.405,276300.0],["2015-08-14",18.3966,18.6147,18.2876,18.556,134500.0],["2015-08-17",18.4889,18.8161,18.3798,18.8161,266400.0],["2015-08-18",18.7657,18.9671,18.5644,18.6902,218000.0],["2015-08-19",18.5896,18.6399,18.254,18.4218,255300.0],["2015-08-20",18.2959,18.4805,18.1533,18.2456,364700.0],["2015-08-21",17.6416,18.254,17.6416,17.8681,414100.0],["2015-08-24",17.1886,18.1114,16.9789,17.5326,397800.0],["2015-08-25",18.0191,18.1533,17.499,17.5074,341300.0],["2015-08-26",17.8597,17.8681,17.348,17.8597,217100.0],["2015-08-27",18.0107,18.3798,17.8513,18.0023,278800.0],["2015-08-28",17.9604,18.2876,17.9436,18.2288,262300.0],["2015-08-31",18.1785,18.3714,17.952,18.0443,189400.0],["2015-09-01",17.7591,17.9017,17.5158,17.6668,278300.0],["2015-09-02",17.7758,17.9436,17.5913,17.7507,162300.0],["2015-09-03",17.7675,17.8513,17.5745,17.6752,230100.0],["2015-09-04",17.4403,17.6416,17.4403,17.4738,183200.0],["2015-09-08",17.7339,18.0527,17.5829,17.9939,183000.0],["2015-09-09",18.0778,18.3127,17.801,17.843,168600.0],["2015-09-10",17.7842,17.9352,17.7674,17.8094,140700.0],["2015-09-11",17.7632,17.9144,17.6204,17.8892,179300.0],["2015-09-14",17.8892,17.9144,17.7296,17.9144,232900.0],["2015-09-15",17.9396,18.0488,17.78,17.9984,220500.0],["2015-09-16",17.9984,18.3175,17.9648,18.2839,162400.0],["2015-09-17",18.3175,18.9222,18.2923,18.7123,533900.0],["2015-09-18",18.4771,18.7123,18.4603,18.6787,461200.0],["2015-09-21",18.7375,18.8382,18.4771,18.4939,268300.0],["2015-09-22",18.2083,18.2839,17.822,17.8556,244800.0],["2015-09-23",17.8556,17.8892,17.6456,17.8724,258400.0],["2015-09-24",17.6708,17.9312,17.6372,17.9144,228100.0],["2015-09-25",18.0488,18.1076,17.8724,17.9312,152300.0],["2015-09-28",17.864,17.8724,17.1921,17.2005,330200.0],["2015-09-29",17.2425,17.5532,17.0325,17.0913,522400.0],["2015-09-30",17.2593,17.4273,17.0073,17.1501,596600.0],["2015-10-01",17.1837,17.4357,17.0241,17.4105,265700.0],["2015-10-02",17.2593,17.7968,17.0745,17.7968,335200.0],["2015-10-05",17.9144,18.4351,17.9144,18.2671,328200.0],["2015-10-06",18.2251,18.3763,17.9816,18.1831,247700.0],["2015-10-07",18.2419,18.4267,17.9396,18.1663,293400.0],["2015-10-08",18.1411,18.5611,18.1411,18.5443,244500.0],["2015-10-09",18.5359,18.5359,18.3091,18.3175,169500.0],["2015-10-12",18.3343,18.4183,18.1831,18.3595,81200.0],["2015-10-13",18.3007,18.3931,17.9648,17.9984,184000.0],["2015-10-14",18.0488,18.2923,17.7716,17.9312,167400.0],["2015-10-15",18.0068,18.5107,17.8976,18.5023,175800.0],["2015-10-16",18.5527,18.6199,18.3091,18.6031,140900.0],["2015-10-19",18.5611,18.7207,18.4351,18.5779,187100.0],["2015-10-20",18.5527,18.771,18.5527,18.6955,153400.0],["2015-10-21",18.7123,18.7207,18.5023,18.5779,218800.0],["2015-10-22",18.6955,19.023,18.6535,18.813,211300.0],["2015-10-23",18.9642,18.9642,18.6115,18.9306,228400.0],["2015-10-26",18.9306,18.9474,18.7123,18.8214,265400.0],["2015-10-27",18.7039,18.813,18.2587,18.4099,365100.0],["2015-10-28",16.5874,20.9127,16.5874,20.1904,1194000.0],["2015-10-29",20.4172,20.8875,20.224,20.8455,532900.0],["2015-10-30",20.8287,21.2655,20.7111,20.9463,451000.0],["2015-11-02",20.9463,21.1311,20.8203,20.9631,524300.0],["2015-11-03",20.9211,21.2991,20.8119,21.2487,483400.0],["2015-11-04",21.2487,21.3326,20.8875,20.9715,245500.0],["2015-11-05",20.9967,21.0639,20.7867,20.8791,143300.0],["2015-11-06",20.7699,21.2906,20.6691,21.0975,167000.0],["2015-11-09",21.425,21.6434,20.4676,20.7027,264200.0],["2015-11-10",20.7027,21.0891,20.6104,20.9883,185700.0],["2015-11-11",21.0051,21.0051,20.6439,20.7951,205100.0],["2015-11-12",20.5768,20.8203,20.3836,20.4004,194500.0],["2015-11-13",20.2324,20.2324,19.3925,19.4597,182200.0],["2015-11-16",19.4513,20.0056,19.4093,19.9888,191100.0],["2015-11-17",20.1064,20.5852,20.0141,20.0392,237500.0],["2015-11-18",19.9637,20.1568,19.9301,20.14,151000.0],["2015-11-19",20.0476,20.3752,20.0476,20.2912,187900.0],["2015-11-20",20.4508,20.5936,20.1736,20.2408,193800.0],["2015-11-23",20.182,20.4928,20.182,20.4592,205300.0],["2015-11-24",20.3332,20.7195,20.266,20.602,171100.0],["2015-11-25",20.5768,20.8875,20.5012,20.7615,241200.0],["2015-11-27",20.7531,20.8875,20.6188,20.6859,94500.0],["2015-11-30",20.7111,20.7111,20.182,20.3752,233600.0],["2015-12-01",20.392,20.5768,20.1064,20.4928,180700.0],["2015-12-02",20.5012,20.5516,20.182,20.2492,160000.0],["2015-12-03",20.2744,20.35,19.4765,19.6529,274300.0],["2015-12-04",19.7033,20.1232,19.6277,20.0392,125900.0],["2015-12-07",20.0225,20.0225,19.5353,19.8461,248900.0],["2015-12-08",19.6109,20.0644,19.6109,19.9133,236700.0],["2015-12-09",19.8293,20.2408,19.7621,19.8377,359200.0],["2015-12-10",19.8377,20.0308,19.6865,19.9301,338000.0],["2015-12-11",19.5751,19.9368,19.5498,19.6003,455700.0],["2015-12-14",19.6592,19.8274,19.4825,19.6508,600200.0],["2015-12-15",19.7938,19.9368,19.4152,19.5582,538200.0],["2015-12-16",19.7349,20.0377,19.4909,20.0209,423100.0],["2015-12-17",20.0377,20.0462,19.5919,19.6003,455200.0],["2015-12-18",19.3984,19.6592,19.1545,19.1881,1297800.0],["2015-12-21",19.2133,19.2891,18.9526,19.1292,458200.0],["2015-12-22",19.1797,19.5162,19.0788,19.4657,239200.0],["2015-12-23",19.5667,19.6928,19.3564,19.6003,214700.0],["2015-12-24",19.5667,19.5919,19.3059,19.4152,85600.0],["2015-12-28",19.3564,19.4321,19.1545,19.4237,191500.0],["2015-12-29",19.5246,19.7013,19.4321,19.6255,317200.0],["2015-12-30",19.6171,19.6928,19.3984,19.4994,226100.0],["2015-12-31",19.4405,19.4741,19.1292,19.1461,308400.0],["2016-01-04",18.7339,18.8937,18.5236,18.8012,243600.0],["2016-01-05",18.8685,18.8685,18.3301,18.4983,243200.0],["2016-01-06",17.9431,17.9599,17.3206,17.5898,679900.0],["2016-01-07",17.2617,17.7749,16.7486,16.9337,643200.0],["2016-01-08",16.9757,16.9757,16.0504,16.1093,679700.0],["2016-01-11",16.1681,16.3364,15.756,16.0167,869200.0],["2016-01-12",16.2018,16.2018,15.2765,15.7307,2445600.0],["2016-01-13",15.7307,15.8485,15.2176,15.3269,604800.0],["2016-01-14",15.3606,15.6129,14.8895,15.4363,437000.0],["2016-01-15",14.9989,15.1587,14.7128,15.0914,584500.0],["2016-01-19",15.3017,15.3017,14.1661,14.4773,601500.0],["2016-01-20",14.3007,15.5372,14.1072,15.3269,2143700.0],["2016-01-21",15.6129,15.9074,15.2428,15.3353,692400.0],["2016-01-22",15.6718,16.0504,15.4363,15.4784,658000.0],["2016-01-25",15.3438,15.4868,15.0409,15.0998,334700.0],["2016-01-26",15.2008,15.4447,15.1587,15.2849,328500.0],["2016-01-27",15.2008,15.2596,13.8548,14.1661,751700.0],["2016-01-28",14.2334,14.2838,13.5604,13.9389,627500.0],["2016-01-29",13.9221,14.4689,13.9221,14.4016,518400.0],["2016-02-01",14.3091,14.5025,14.0399,14.3932,194300.0],["2016-02-02",14.1997,14.267,13.5688,13.8716,372100.0],["2016-02-03",14.0146,14.0903,13.4174,13.8548,418200.0],["2016-02-04",13.7623,14.1408,13.6866,13.9473,477100.0],["2016-02-05",13.9305,14.0988,13.737,13.8716,390100.0],["2016-02-08",13.6613,14.1072,13.6613,13.8043,519300.0],["2016-02-09",13.6445,14.0062,13.6361,13.6697,619200.0],["2016-02-10",13.7791,14.1913,13.7455,13.7623,511800.0],["2016-02-11",13.6024,13.7707,13.1902,13.451,513300.0],["2016-02-12",13.6361,13.6697,13.3164,13.3837,420800.0],["2016-02-16",13.4679,14.1408,13.4679,14.0315,509200.0],["2016-02-17",14.1577,14.5951,14.1577,14.267,455900.0],["2016-02-18",14.3175,14.3427,13.9642,14.0231,362200.0],["2016-02-19",13.9726,13.9726,13.6697,13.7202,257700.0],["2016-02-22",13.9137,14.1156,13.6193,13.8969,607000.0],["2016-02-23",14.3427,15.3438,14.3427,15.0662,1037000.0],["2016-02-24",14.8895,15.7391,14.8306,15.4279,1014100.0],["2016-02-25",15.3774,16.2691,15.2092,16.2354,536200.0],["2016-02-26",16.3364,16.4373,16.2102,16.4037,392400.0],["2016-02-29",16.4794,16.5467,16.1093,16.1093,327200.0],["2016-03-01",16.3532,16.5888,15.941,16.1934,454800.0],["2016-03-02",16.2018,16.4878,16.1009,16.4205,450400.0],["2016-03-03",16.4289,16.6476,16.3616,16.5635,254700.0],["2016-03-04",16.614,16.9757,16.4794,16.513,383100.0],["2016-03-07",16.4289,16.8664,16.3532,16.8495,294400.0],["2016-03-08",16.5635,16.8243,16.227,16.4121,477700.0],["2016-03-09",16.471,16.5635,16.2775,16.5215,277900.0],["2016-03-10",16.5888,16.6224,16.2859,16.5467,335800.0],["2016-03-11",16.7154,17.1202,16.5467,17.0949,371300.0],["2016-03-14",17.019,17.019,16.1335,16.2347,290300.0],["2016-03-15",16.0913,16.2094,15.4419,15.5262,283800.0],["2016-03-16",15.4925,15.5684,15.2564,15.4841,326700.0],["2016-03-17",15.425,15.7455,15.2311,15.6612,327600.0],["2016-03-18",15.7455,16.1503,15.7118,16.0407,1137500.0],["2016-03-21",15.931,16.125,15.8889,16.066,203900.0],["2016-03-22",15.9226,16.0997,15.8214,15.8383,190300.0],["2016-03-23",15.8383,15.8889,15.3997,15.5515,308100.0],["2016-03-24",15.4756,15.7286,15.3154,15.6443,182200.0],["2016-03-28",15.6443,15.8045,15.4419,15.5094,187300.0],["2016-03-29",15.5094,16.0575,15.3997,16.0322,211100.0],["2016-03-30",16.0997,16.1756,15.9817,16.007,158200.0],["2016-03-31",15.9563,16.1166,15.366,15.5853,797800.0],["2016-04-01",15.4841,15.4841,14.9106,15.1214,540600.0],["2016-04-04",15.1214,15.2142,14.4383,14.4552,745500.0],["2016-04-05",14.3034,15.0202,14.1769,14.6154,824900.0],["2016-04-06",14.6323,15.0371,14.5648,14.8009,668400.0],["2016-04-07",14.9949,15.0118,13.8564,13.9407,671400.0],["2016-04-08",14.0672,14.0672,13.654,13.8142,458600.0],["2016-04-11",13.8142,14.0166,13.6708,13.7552,423000.0],["2016-04-12",13.7552,14.0335,13.7552,13.8395,250600.0],["2016-04-13",13.9323,14.6491,13.9323,14.6323,425600.0],["2016-04-14",14.5901,14.8009,14.5564,14.5985,244900.0],["2016-04-15",14.5901,14.8853,14.5732,14.7335,316000.0],["2016-04-18",14.7335,14.919,14.6238,14.9106,153600.0],["2016-04-19",14.9359,15.1046,14.6829,14.9275,258900.0],["2016-04-20",14.9275,15.1383,14.8853,15.0034,257300.0],["2016-04-21",14.8937,14.9021,14.0251,14.3034,480600.0],["2016-04-22",13.9829,14.6323,13.9239,14.5142,466100.0],["2016-04-25",14.4805,14.4805,13.848,13.9323,579800.0],["2016-04-26",14.0504,16.1588,13.9745,16.0576,968500.0],["2016-04-27",16.125,16.3021,15.5937,15.872,499000.0],["2016-04-28",15.813,16.1841,15.6865,15.8973,440800.0],["2016-04-29",15.8889,16.0828,15.5768,15.8214,324900.0],["2016-05-02",15.9226,16.0322,15.5009,15.6527,264800.0],["2016-05-03",15.5347,15.7286,14.9949,15.2226,342100.0],["2016-05-04",15.1299,15.2985,14.9612,15.0287,201400.0],["2016-05-05",15.0202,15.0877,14.6491,14.666,293400.0],["2016-05-06",14.5985,14.9528,14.5985,14.8937,233600.0],["2016-05-09",14.8684,15.113,14.8515,14.9443,143900.0],["2016-05-10",14.9865,15.2479,14.8684,15.1805,142200.0],["2016-05-11",15.0118,15.0118,14.2865,14.2949,370900.0],["2016-05-12",14.3708,14.5564,14.2696,14.4046,313100.0],["2016-05-13",14.3118,14.6323,14.2781,14.3034,294700.0],["2016-05-16",14.2359,14.4467,14.1937,14.2612,289600.0],["2016-05-17",14.2106,14.3793,13.9829,14.1263,279200.0],["2016-05-18",14.0841,14.0841,13.6202,13.7214,434100.0],["2016-05-19",13.6793,14.0841,13.5865,13.8986,461400.0],["2016-05-20",13.9323,14.2022,13.7805,14.1937,180400.0],["2016-05-23",14.2106,14.3287,13.8395,13.8395,321700.0],["2016-05-24",13.8648,14.3118,13.772,14.2275,365800.0],["2016-05-25",14.2443,14.6576,14.1516,14.6238,246700.0],["2016-05-26",14.6238,14.8178,14.5479,14.6323,207300.0],["2016-05-27",14.6491,14.9106,14.5985,14.8684,209700.0],["2016-05-31",14.9443,15.1046,14.86,15.0624,314300.0],["2016-06-01",15.0034,15.0034,14.6238,14.9106,336100.0],["2016-06-02",14.8768,15.0034,14.607,14.7419,268700.0],["2016-06-03",14.7588,14.7588,14.2022,14.3034,318400.0],["2016-06-06",14.2781,14.4383,14.0925,14.4046,249100.0],["2016-06-07",14.4046,14.8009,14.3877,14.7841,259500.0],["2016-06-08",14.86,14.9443,14.6576,14.8094,250700.0],["2016-06-09",14.7588,14.7588,14.1263,14.3793,522200.0],["2016-06-10",14.1347,14.219,13.7973,14.1937,960100.0],["2016-06-13",14.1176,14.2022,13.8131,14.1514,663300.0],["2016-06-14",14.0415,14.2445,13.9907,14.1937,494700.0],["2016-06-15",14.2614,14.6928,14.1768,14.4052,309500.0],["2016-06-16",14.2952,14.5067,13.9484,14.4813,283200.0],["2016-06-17",14.5152,14.955,14.4559,14.8704,672000.0],["2016-06-20",15.0734,15.3864,14.9804,15.1918,236500.0],["2016-06-21",15.0481,15.158,14.4729,14.6167,355600.0],["2016-06-22",14.5997,14.7266,14.2445,14.2699,255400.0],["2016-06-23",14.4306,14.8873,14.4306,14.8704,250900.0],["2016-06-24",14.3037,14.642,14.0499,14.5321,642300.0],["2016-06-27",14.3291,14.6082,13.6016,13.6608,359200.0],["2016-06-28",13.83,14.0246,13.6439,13.9061,404000.0],["2016-06-29",14.0076,14.4559,13.9823,14.3967,233900.0],["2016-06-30",14.4137,14.4898,14.1514,14.4729,296800.0],["2016-07-01",14.5321,15.1411,14.4813,14.8873,228800.0],["2016-07-05",14.7943,14.7943,13.94,14.1091,190200.0],["2016-07-06",14.1261,14.4475,13.8808,14.4306,208100.0],["2016-07-07",14.4559,14.8366,14.3629,14.4982,205700.0],["2016-07-08",14.6843,15.5048,14.6843,15.4372,248700.0],["2016-07-11",15.5894,15.7163,15.3695,15.4964,406900.0],["2016-07-12",15.6317,15.9954,15.6317,15.7924,244700.0],["2016-07-13",15.8347,15.8347,15.5133,15.6655,211800.0],["2016-07-14",15.8516,16.0293,15.767,15.8009,201900.0],["2016-07-15",15.877,15.9193,15.7078,15.7417,164600.0],["2016-07-18",15.7924,15.987,15.7163,15.877,361200.0],["2016-07-19",15.877,15.9108,15.5894,15.6825,175500.0],["2016-07-20",15.784,16.0462,15.6402,16.0039,151300.0],["2016-07-21",16.0039,16.3253,16.0039,16.0293,154300.0],["2016-07-22",16.0969,16.1054,15.8432,16.0716,305800.0],["2016-07-25",16.0631,16.283,15.9954,16.2323,343100.0],["2016-07-26",16.1731,16.1731,15.6063,15.97,325500.0],["2016-07-27",15.8855,15.9193,15.3357,15.4287,374300.0],["2016-07-28",15.4033,15.564,15.2934,15.3187,579100.0],["2016-07-29",15.2849,15.5471,15.2511,15.3779,405400.0],["2016-08-01",15.2934,15.471,14.9888,15.1411,310100.0],["2016-08-02",15.1242,15.1242,14.2276,14.2783,441400.0],["2016-08-03",14.1768,14.439,13.9823,14.439,331000.0],["2016-08-04",14.4137,14.6505,14.3798,14.4729,377500.0],["2016-08-05",14.6082,14.9043,14.6082,14.6759,315500.0],["2016-08-08",14.7266,15.1242,14.5067,14.6336,331500.0],["2016-08-09",14.5913,14.6759,14.3122,14.3798,322800.0],["2016-08-10",14.3883,14.4559,14.2614,14.3206,308900.0],["2016-08-11",14.3883,14.8197,14.3714,14.7689,421100.0],["2016-08-12",14.7266,14.845,14.5574,14.6674,237900.0],["2016-08-15",14.7182,14.8958,14.6674,14.8197,128000.0],["2016-08-16",14.7774,14.955,14.5744,14.6759,129800.0],["2016-08-17",14.5828,14.5997,14.1853,14.3121,277900.0],["2016-08-18",14.3967,14.439,14.1345,14.2529,227400.0],["2016-08-19",14.2106,14.3291,14.0753,14.143,222800.0],["2016-08-22",14.1345,14.2698,14.1176,14.236,479200.0],["2016-08-23",14.3714,14.4052,14.2106,14.2529,225100.0],["2016-08-24",14.2276,14.3629,14.2106,14.2106,312300.0],["2016-08-25",14.642,14.8873,14.2699,14.7182,782700.0],["2016-08-26",14.862,14.862,14.3121,14.3544,340500.0],["2016-08-29",14.3544,14.4729,14.2699,14.4306,503100.0],["2016-08-30",14.3629,14.4982,14.1768,14.3883,594100.0],["2016-08-31",14.4221,14.5321,14.2952,14.4137,514200.0],["2016-09-01",14.4052,14.5575,14.3037,14.3798,256300.0],["2016-09-02",14.4644,14.5236,14.3629,14.4729,406100.0],["2016-09-06",14.4982,14.5659,14.3206,14.4898,300400.0],["2016-09-07",14.5067,15.1157,14.439,15.0734,628700.0],["2016-09-08",15.0142,15.0988,14.9043,14.955,218600.0],["2016-09-09",14.8112,14.8112,14.4559,14.4559,337900.0],["2016-09-12",14.3291,14.845,14.2952,14.8281,393600.0],["2016-09-13",14.6585,14.9214,14.6076,14.8536,322200.0],["2016-09-14",14.8451,14.9723,14.65,14.7518,223000.0],["2016-09-15",14.7009,15.0317,14.6245,14.9469,182500.0],["2016-09-16",14.879,14.9554,14.5567,14.6839,491100.0],["2016-09-19",14.8027,14.8875,14.5736,14.633,129400.0],["2016-09-20",14.7094,14.7263,14.4803,14.6754,205300.0],["2016-09-21",14.7348,14.8197,14.5567,14.7603,149200.0],["2016-09-22",14.9045,15.2692,14.8451,15.2183,198000.0],["2016-09-23",15.1759,15.5322,15.1081,15.5068,257900.0],["2016-09-26",15.405,15.5492,15.405,15.4813,454600.0],["2016-09-27",15.4474,15.6425,15.4474,15.5831,251600.0],["2016-09-28",15.5916,15.7613,15.2438,15.5577,272200.0],["2016-09-29",15.6001,15.8206,15.5237,15.6086,342300.0],["2016-09-30",15.7358,16.0412,15.5492,15.9479,244200.0],["2016-10-03",15.8715,16.0412,15.7273,16.0327,288600.0],["2016-10-04",16.1175,16.2533,15.9988,16.126,306800.0],["2016-10-05",16.1939,16.5332,16.1939,16.4569,150700.0],["2016-10-06",16.4399,16.5586,16.1854,16.2872,148200.0],["2016-10-07",16.3296,16.3381,16.1006,16.3381,190400.0],["2016-10-10",16.4229,16.5756,16.3381,16.4484,218700.0],["2016-10-11",16.4399,16.4399,16.1175,16.1769,223400.0],["2016-10-12",16.1175,16.3126,16.1175,16.2448,159600.0],["2016-10-13",16.1175,16.2024,15.7528,15.9564,326400.0],["2016-10-14",15.9988,16.1854,15.8461,16.0497,281500.0],["2016-10-17",16.0327,16.2448,15.9903,16.1599,119500.0],["2016-10-18",16.372,16.372,15.9479,16.0751,261500.0],["2016-10-19",16.0327,16.3296,15.863,16.2872,190600.0],["2016-10-20",16.0751,16.1599,15.5237,15.7358,572000.0],["2016-10-21",15.6086,15.7782,15.4389,15.4813,209500.0],["2016-10-24",15.651,15.8885,15.5661,15.7782,128700.0],["2016-10-25",15.651,15.651,15.1844,15.4813,193400.0],["2016-10-26",15.3541,15.6086,15.2692,15.3965,109800.0],["2016-10-27",15.4813,15.4813,14.9723,15.0572,110300.0],["2016-10-28",15.0148,15.3541,14.8451,15.1844,100600.0],["2016-10-31",15.2268,15.2692,15.0148,15.1844,167800.0],["2016-11-01",14.2937,14.9723,14.0816,14.3785,416700.0],["2016-11-02",14.2513,14.5906,14.124,14.3361,341300.0],["2016-11-03",14.3361,14.4634,14.2513,14.3361,300400.0],["2016-11-04",14.2937,14.5482,14.2089,14.3361,354800.0],["2016-11-07",14.5906,14.7179,14.3361,14.6754,416400.0],["2016-11-08",14.7179,14.7179,14.421,14.5058,151600.0],["2016-11-09",14.1665,15.5661,14.124,15.5237,513500.0],["2016-11-10",15.8206,16.372,15.6934,16.2024,587900.0],["2016-11-11",16.3296,16.4569,15.9479,16.3296,372400.0],["2016-11-14",16.4993,17.6445,16.4993,17.6445,381000.0],["2016-11-15",17.5596,17.602,16.7538,17.39,239800.0],["2016-11-16",17.2627,17.6445,17.0507,17.3476,173500.0],["2016-11-17",17.3476,17.5596,17.1355,17.3476,210500.0],["2016-11-18",17.2627,17.5596,17.0082,17.4748,192200.0],["2016-11-21",17.5596,17.8141,17.3476,17.6445,221000.0],["2016-11-22",17.7293,18.3231,17.7293,18.0686,192700.0],["2016-11-23",18.0262,18.111,17.6275,18.0262,159600.0],["2016-11-25",18.111,18.1534,17.8989,17.9414,94900.0],["2016-11-28",17.9414,18.3655,17.602,17.8141,272700.0],["2016-11-29",17.899,18.0941,17.5172,17.6445,174600.0],["2016-11-30",17.6869,18.0941,17.5172,17.9414,209200.0],["2016-12-01",17.8989,18.7897,17.8989,18.1958,328900.0],["2016-12-02",18.2807,18.2807,17.6445,17.7717,126500.0],["2016-12-05",17.9838,18.7896,17.9838,18.6624,280200.0],["2016-12-06",18.8321,19.0866,18.7048,19.0017,388200.0],["2016-12-07",19.0441,19.6379,18.8745,19.5955,242900.0],["2016-12-08",19.7228,20.1469,19.5107,20.0621,408700.0],["2016-12-09",20.0197,20.1469,19.3835,19.4683,244800.0],["2016-12-12",19.3835,19.5531,18.5352,18.8745,272500.0],["2016-12-13",19.002,19.0445,18.5174,18.7895,196200.0],["2016-12-14",18.832,18.832,18.3644,18.5769,217900.0],["2016-12-15",18.7044,19.172,18.6619,18.9595,189900.0],["2016-12-16",19.0445,19.3421,18.9595,19.087,602500.0],["2016-12-19",19.172,19.6397,19.0445,19.3846,164700.0],["2016-12-20",19.5121,20.3878,19.4271,20.3198,245200.0],["2016-12-21",20.3623,20.5749,20.0223,20.4048,317700.0],["2016-12-22",20.4048,20.6599,19.9797,20.0648,534300.0],["2016-12-23",20.1923,20.3198,19.5121,19.6822,178100.0],["2016-12-27",19.7247,20.2773,19.6822,20.0223,111300.0],["2016-12-28",20.0648,20.0648,19.4696,19.7247,242100.0],["2016-12-29",19.7672,20.0223,19.2571,19.6822,163400.0],["2016-12-30",19.7247,19.7247,19.2571,19.4696,192700.0],["2017-01-03",19.8522,19.8947,19.2996,19.5972,274900.0],["2017-01-04",19.7247,20.4474,19.6652,20.1498,367000.0],["2017-01-05",19.9372,19.9372,19.3421,19.7247,186900.0],["2017-01-06",19.8097,19.8097,19.2146,19.2571,139800.0],["2017-01-09",19.2146,19.5546,19.087,19.5121,239900.0],["2017-01-10",19.2996,20.0648,19.2996,19.8097,408100.0],["2017-01-11",19.8097,19.9627,19.2996,19.8522,253800.0],["2017-01-12",19.7247,19.7247,19.172,19.6822,206600.0],["2017-01-13",19.7672,20.2348,19.7247,19.8097,114100.0],["2017-01-17",19.9372,20.8725,19.9372,20.3198,265800.0],["2017-01-18",20.3198,20.4899,20.0648,20.4899,272600.0],["2017-01-19",20.4899,20.5324,19.7672,20.0648,183300.0],["2017-01-20",20.1498,20.4048,19.4696,19.6822,169800.0],["2017-01-23",19.5546,19.8097,19.4696,19.6397,151300.0],["2017-01-24",19.8097,20.1498,19.7672,19.9797,223700.0],["2017-01-25",20.1923,20.4473,20.0222,20.3623,120100.0],["2017-01-26",20.2773,20.4899,19.5121,19.5546,268500.0],["2017-01-27",19.6397,19.6822,19.2996,19.4271,183700.0],["2017-01-30",19.3421,19.8522,19.0445,19.5972,249500.0],["2017-01-31",19.4271,20.0052,19.2146,19.8947,290200.0],["2017-02-01",19.9797,20.1923,19.4271,19.4271,182200.0],["2017-02-02",19.4271,19.8097,19.2996,19.2996,158700.0],["2017-02-03",19.3421,19.6397,19.0445,19.4696,234000.0],["2017-02-06",19.3421,19.5546,19.002,19.2146,179000.0],["2017-02-07",19.2996,19.5121,19.0445,19.2146,160100.0],["2017-02-08",19.172,19.4271,19.002,19.3421,189900.0],["2017-02-09",19.3846,19.9372,19.3846,19.6822,356500.0],["2017-02-10",19.8097,20.2773,19.7247,20.2348,158100.0],["2017-02-13",20.2773,20.4474,19.8522,19.9797,167600.0],["2017-02-14",19.8522,20.2773,19.8522,20.2348,173700.0],["2017-02-15",20.0648,20.4473,20.0222,20.4473,418700.0],["2017-02-16",20.4048,20.5324,19.8522,20.0648,188100.0],["2017-02-17",20.0648,20.1923,19.7247,20.1923,262400.0],["2017-02-21",20.4048,23.338,19.8947,22.0627,904800.0],["2017-02-22",21.8927,22.1052,21.3826,21.4676,429700.0],["2017-02-23",20.8299,21.2976,19.1295,19.2146,480900.0],["2017-02-24",19.0445,19.6397,18.8745,19.2146,329100.0],["2017-02-27",19.2571,19.7672,19.002,19.3846,329000.0],["2017-02-28",19.2571,19.3421,18.3218,18.4494,410200.0],["2017-03-01",18.747,18.917,18.3049,18.4919,266400.0],["2017-03-02",18.4069,18.7895,18.4069,18.5344,166700.0],["2017-03-03",18.5344,18.5854,17.9393,18.4919,245200.0],["2017-03-06",18.3644,18.4069,17.7692,17.9818,178700.0],["2017-03-07",18.3219,18.3644,17.5992,17.6842,263300.0],["2017-03-08",17.7267,17.9818,17.7097,17.8542,244900.0],["2017-03-09",17.7267,17.9393,17.4291,17.4716,169700.0],["2017-03-10",17.5992,17.7692,17.3866,17.5567,170100.0],["2017-03-13",17.5141,17.6419,17.1731,17.301,184000.0],["2017-03-14",17.2584,17.7697,17.1305,17.5993,177800.0],["2017-03-15",17.6419,18.068,17.4714,17.8123,238000.0],["2017-03-16",17.855,18.068,17.6248,17.855,212000.0],["2017-03-17",17.855,18.0254,17.5993,17.7271,419200.0],["2017-03-20",17.6845,17.8976,17.2584,17.3436,291100.0],["2017-03-21",17.4714,17.4714,16.7044,16.9601,451900.0],["2017-03-22",17.0453,17.4714,16.747,17.4288,620000.0],["2017-03-23",17.5141,17.6845,17.1731,17.2584,239100.0],["2017-03-24",17.2584,17.5141,17.0879,17.2158,180800.0],["2017-03-27",16.8749,17.2754,16.7896,16.9601,363000.0],["2017-03-28",16.9601,17.3436,16.8749,17.301,260200.0],["2017-03-29",17.2584,17.5993,17.0879,17.301,278600.0],["2017-03-30",17.301,17.5567,17.0453,17.2584,222700.0],["2017-03-31",17.2584,17.4288,17.0453,17.0879,267200.0],["2017-04-03",17.0879,17.0879,16.4487,16.5766,311300.0],["2017-04-04",16.4913,16.4913,15.8947,16.0226,251800.0],["2017-04-05",16.1504,16.2783,15.7243,15.8521,383300.0],["2017-04-06",15.98,16.4061,15.8095,16.3635,292100.0],["2017-04-07",16.3209,16.3635,16.0652,16.1504,155500.0],["2017-04-10",16.193,16.6021,16.1078,16.534,166000.0],["2017-04-11",16.4487,16.7896,16.2357,16.6618,193200.0],["2017-04-12",16.5766,16.6618,16.3209,16.4061,216400.0],["2017-04-13",16.3635,16.4487,15.98,16.0652,186600.0],["2017-04-17",16.0652,16.4487,16.0226,16.4061,155800.0],["2017-04-18",16.3209,16.5766,16.3209,16.4913,159800.0],["2017-04-19",16.5339,17.4544,16.5339,17.2584,358500.0],["2017-04-20",17.4288,17.8123,17.3862,17.4288,243300.0],["2017-04-21",17.3862,17.3862,16.8322,17.0453,182500.0],["2017-04-24",17.4714,17.8976,17.1731,17.5993,302800.0],["2017-04-25",17.6845,17.855,17.1731,17.5993,343700.0],["2017-04-26",17.855,17.9828,16.7896,17.6419,339300.0],["2017-04-27",17.8123,17.855,17.2584,17.4714,270900.0],["2017-04-28",17.301,17.3436,16.5766,16.7044,425600.0],["2017-05-01",16.747,17.0027,16.3635,16.8322,287400.0],["2017-05-02",16.747,16.8322,15.98,16.0226,396300.0],["2017-05-03",15.9374,16.193,15.8095,16.1504,462500.0],["2017-05-04",16.193,16.3209,15.8521,16.0652,254100.0],["2017-05-05",16.1504,16.6192,15.8521,16.4913,435700.0],["2017-05-08",16.534,16.534,16.2101,16.3209,258900.0],["2017-05-09",16.3209,16.4061,16.1078,16.3209,306600.0],["2017-05-10",16.2357,16.4061,16.1078,16.3209,266200.0],["2017-05-11",16.1504,16.2783,15.5368,16.0652,334000.0],["2017-05-12",15.9374,16.193,15.7243,15.8947,235200.0],["2017-05-15",15.8948,16.4913,15.8948,16.2783,239400.0],["2017-05-16",16.2783,16.3209,15.8947,16.2357,363100.0],["2017-05-17",16.2357,16.2357,15.3408,15.426,262200.0],["2017-05-18",15.3408,16.1078,15.3408,15.8521,260400.0],["2017-05-19",15.8947,16.0652,15.5965,15.8947,248200.0],["2017-05-22",15.9374,16.193,15.784,15.8947,266000.0],["2017-05-23",15.9374,16.1504,15.4686,15.5112,275200.0],["2017-05-24",15.426,15.8948,15.3408,15.6391,318600.0],["2017-05-25",15.7669,15.9629,15.5538,15.7243,296600.0],["2017-05-26",15.6391,15.8521,15.5538,15.7669,225500.0],["2017-05-30",15.7669,15.8948,15.5965,15.7243,197800.0],["2017-05-31",15.7669,16.0226,15.3408,16.0226,427800.0],["2017-06-01",16.0226,16.5339,15.9374,16.4487,313800.0],["2017-06-02",16.4487,16.7044,15.8521,16.1078,295700.0],["2017-06-05",16.1504,16.3209,15.8521,16.1078,270300.0],["2017-06-06",15.98,16.0652,15.5538,15.9374,208200.0],["2017-06-07",16.0226,16.3209,15.9374,16.1504,121900.0],["2017-06-08",16.0652,16.2357,15.5112,15.5965,220700.0],["2017-06-09",15.5965,16.1078,15.4686,16.0652,145000.0],["2017-06-12",16.1078,16.7896,16.1078,16.6618,190200.0],["2017-06-13",16.7472,16.7899,16.2773,16.7045,170300.0],["2017-06-14",16.7045,16.8327,16.3627,16.79,190900.0],["2017-06-15",16.5763,16.8754,16.5165,16.6618,137700.0],["2017-06-16",16.2773,16.3627,14.9956,15.3374,438200.0],["2017-06-19",15.3801,15.9355,15.1665,15.8928,251300.0],["2017-06-20",15.8928,15.8928,15.2519,15.3374,385400.0],["2017-06-21",15.6364,15.6364,14.9529,15.0811,331900.0],["2017-06-22",15.0811,15.551,14.9102,15.4228,241800.0],["2017-06-23",15.3801,15.551,15.2092,15.5083,346600.0],["2017-06-26",15.551,16.1918,15.551,16.0637,190600.0],["2017-06-27",16.0637,16.4482,15.9782,16.1918,199600.0],["2017-06-28",16.32,16.6191,16.2346,16.2346,243200.0],["2017-06-29",16.2773,16.6191,16.1064,16.4055,263700.0],["2017-06-30",16.4482,16.7472,16.32,16.6191,141500.0],["2017-07-03",16.7472,17.1317,16.7472,17.0036,76100.0],["2017-07-05",16.8754,17.3026,16.1064,16.2773,288400.0],["2017-07-06",16.2346,16.2773,15.4656,15.551,242200.0],["2017-07-07",15.5937,16.0637,15.4656,16.0209,186900.0],["2017-07-10",15.9782,15.9782,15.4228,15.551,570300.0],["2017-07-11",15.6364,15.8501,15.4228,15.7646,375800.0],["2017-07-12",15.9782,16.4909,15.9782,16.32,388700.0],["2017-07-13",16.3627,16.79,16.3627,16.7472,246500.0],["2017-07-14",16.79,16.8327,16.2773,16.4909,298300.0],["2017-07-17",16.4482,16.9181,16.32,16.6618,230800.0],["2017-07-18",16.5763,16.5763,15.9782,16.2346,170800.0],["2017-07-19",16.2773,16.8754,16.2773,16.7045,224500.0],["2017-07-20",16.7472,16.8754,16.4055,16.79,120800.0],["2017-07-21",16.8327,16.8327,16.32,16.4482,139600.0],["2017-07-24",16.4055,16.4055,16.021,16.2346,157000.0],["2017-07-25",16.1064,16.4909,15.9782,16.1491,230900.0],["2017-07-26",16.1491,16.2773,15.8928,15.9782,193700.0],["2017-07-27",16.0637,16.2773,15.7646,16.1918,357500.0],["2017-07-28",15.2519,16.5336,15.1238,16.5336,354200.0],["2017-07-31",16.4482,16.6618,15.1665,15.5083,448500.0],["2017-08-01",15.551,15.551,14.8247,15.2947,329800.0],["2017-08-02",15.1238,15.4228,14.6966,14.782,539200.0],["2017-08-03",14.8247,15.2519,14.6966,14.7393,263600.0],["2017-08-04",14.8674,14.9956,14.4829,14.782,401500.0],["2017-08-07",14.7393,14.9529,14.6111,14.782,430500.0],["2017-08-08",14.782,14.9529,14.1839,14.312,443500.0],["2017-08-09",14.1839,14.6966,14.0984,14.5257,315400.0],["2017-08-10",14.3975,14.4829,14.1412,14.3975,323600.0],["2017-08-11",14.2693,14.5257,14.0557,14.4402,264800.0],["2017-08-14",14.5684,14.5684,14.2693,14.4402,188500.0],["2017-08-15",14.4829,14.4829,14.1412,14.2693,243900.0],["2017-08-16",14.3548,14.6538,14.2693,14.312,398000.0],["2017-08-17",14.312,14.4402,14.0557,14.0557,287700.0],["2017-08-18",13.8848,14.3291,13.6285,14.2693,330000.0],["2017-08-21",14.1839,14.6111,13.8848,14.312,183900.0],["2017-08-22",14.3548,14.5257,14.2266,14.3548,149800.0],["2017-08-23",14.2266,14.4402,13.9275,14.2266,269000.0],["2017-08-24",14.3975,14.6111,14.1839,14.312,238900.0],["2017-08-25",14.3548,14.4829,14.2266,14.3975,262500.0],["2017-08-28",14.4829,14.4829,13.9703,14.013,265700.0],["2017-08-29",13.8848,14.1839,13.8421,14.0984,251900.0],["2017-08-30",14.3548,14.6538,14.0984,14.5684,303600.0],["2017-08-31",14.6966,15.551,14.6538,15.4656,418000.0],["2017-09-01",15.4656,16.1064,15.3801,15.8928,355500.0],["2017-09-05",15.8501,16.0637,15.2519,15.4228,286600.0],["2017-09-06",15.5937,15.5937,15.0811,15.2519,209200.0],["2017-09-07",15.2947,15.4656,15.0811,15.2947,211300.0],["2017-09-08",15.2947,15.4228,15.0383,15.4228,195300.0],["2017-09-11",15.5083,15.551,15.3374,15.5083,189100.0],["2017-09-12",15.551,15.8073,15.4912,15.6792,131700.0],["2017-09-13",15.6792,16.0637,15.6364,16.0209,260100.0],["2017-09-14",16.0209,16.0209,15.7211,15.8068,155000.0],["2017-09-15",15.8496,15.9353,15.6354,15.8068,639600.0],["2017-09-18",15.8924,15.9781,15.6354,15.6783,169100.0],["2017-09-19",15.7639,15.8924,15.5926,15.7639,137000.0],["2017-09-20",15.7639,16.1066,15.6354,15.9781,151900.0],["2017-09-21",15.9781,16.4493,15.8496,16.3208,380100.0],["2017-09-22",16.4493,17.0919,16.1923,17.0062,396100.0],["2017-09-25",16.9205,17.3061,16.9205,17.049,350800.0],["2017-09-26",17.049,17.3489,17.0062,17.3489,184800.0],["2017-09-27",17.5202,17.6059,17.1347,17.4346,366500.0],["2017-09-28",17.3917,17.4774,17.1775,17.4774,165600.0],["2017-09-29",17.4774,17.5631,17.2632,17.4774,195900.0],["2017-10-02",17.5202,18.0771,17.3489,18.0343,304800.0],["2017-10-03",18.1628,18.4626,17.7773,18.2485,252800.0],["2017-10-04",18.0771,18.2485,17.9914,18.2056,260200.0],["2017-10-05",18.1628,18.4198,18.0343,18.2485,254800.0],["2017-10-06",18.2056,18.4626,18.1628,18.3341,339200.0],["2017-10-09",18.4626,18.4626,18.0771,18.2485,317300.0],["2017-10-10",18.4626,18.5483,18.1628,18.5055,305000.0],["2017-10-11",18.4626,18.5912,17.7344,17.8629,216700.0],["2017-10-12",18.5055,18.5055,17.1775,17.3061,313400.0],["2017-10-13",17.3489,17.5631,17.2204,17.4346,156300.0],["2017-10-16",17.4346,17.5631,17.049,17.3489,181000.0],["2017-10-17",17.3489,17.7344,17.2632,17.6059,229000.0],["2017-10-18",17.6059,17.9486,17.6059,17.6916,120700.0],["2017-10-19",15.3356,16.4493,14.7359,16.278,460000.0],["2017-10-20",16.3636,16.7063,16.1495,16.6207,234500.0],["2017-10-23",16.6635,16.8349,16.2351,16.3636,283100.0],["2017-10-24",16.021,17.4603,16.021,17.0919,447900.0],["2017-10-25",16.8777,17.7344,16.6207,17.1775,333900.0],["2017-10-26",17.2204,18.0343,17.1775,17.8629,254300.0],["2017-10-27",17.6916,17.8629,17.306,17.4774,244400.0],["2017-10-30",17.3489,17.3917,17.0919,17.2204,215000.0],["2017-10-31",17.1775,17.5631,16.9205,17.0062,277000.0],["2017-11-01",17.2632,17.4346,16.9034,17.4346,243600.0],["2017-11-02",17.6059,18.2056,17.5202,17.8629,363600.0],["2017-11-03",17.9058,18.0343,17.4774,17.4774,183600.0],["2017-11-06",17.5631,17.9486,17.5631,17.7773,173700.0],["2017-11-07",17.6916,17.6916,16.8348,17.0062,299400.0],["2017-11-08",16.9205,17.2632,16.792,17.0919,180800.0],["2017-11-09",17.0062,17.366,16.7063,16.7492,272600.0],["2017-11-10",16.792,17.3489,16.792,16.9634,211200.0],["2017-11-13",16.8348,16.9634,16.6635,16.7492,282600.0],["2017-11-14",16.7492,16.9634,16.6635,16.9205,159300.0],["2017-11-15",16.7063,17.0919,16.4922,16.9205,197600.0],["2017-11-16",16.9634,17.2204,16.8348,16.9634,261000.0],["2017-11-17",16.9634,17.3061,16.8349,17.0919,220600.0],["2017-11-20",17.049,17.3061,16.9634,17.2718,135600.0],["2017-11-21",17.3061,17.5631,17.0919,17.4346,249200.0],["2017-11-22",17.5631,17.5631,17.049,17.0919,200800.0],["2017-11-24",17.1347,17.366,16.9634,17.1775,69600.0],["2017-11-27",17.2632,17.5202,17.1347,17.2632,158700.0],["2017-11-28",17.3489,17.7773,17.3061,17.7344,166100.0],["2017-11-29",17.8201,19.0624,17.8201,18.7625,379700.0],["2017-11-30",18.8053,19.0195,18.1628,18.2056,207700.0],["2017-12-01",18.2913,18.4626,17.5631,18.3341,166700.0],["2017-12-04",18.5912,19.1052,18.4626,18.5483,920200.0],["2017-12-05",18.6768,18.6768,18.12,18.2485,243700.0],["2017-12-06",18.2913,18.2913,17.8458,17.9486,180400.0],["2017-12-07",17.9914,18.377,17.7773,18.3341,195600.0],["2017-12-08",18.377,18.634,18.2056,18.5055,162700.0],["2017-12-11",18.5055,18.5912,18.3513,18.4626,144900.0],["2017-12-12",18.5055,18.7197,18.12,18.1628,157900.0],["2017-12-13",18.0771,18.4198,18.0343,18.0343,185000.0],["2017-12-14",18.0772,18.206,17.0467,17.2184,344500.0],["2017-12-15",17.3043,17.6049,17.1326,17.3043,665700.0],["2017-12-18",17.519,17.9913,17.519,17.6049,225500.0],["2017-12-19",17.7337,17.7337,17.2184,17.2184,167500.0],["2017-12-20",17.3473,17.3902,17.1154,17.2184,156700.0],["2017-12-21",17.2614,17.2614,16.832,16.832,176000.0],["2017-12-22",16.7461,16.832,16.1879,16.4026,300700.0],["2017-12-26",16.4026,16.5744,16.3597,16.4455,118100.0],["2017-12-27",16.4455,16.6173,16.1879,16.2309,162900.0],["2017-12-28",16.2308,16.2738,16.0162,16.102,282800.0],["2017-12-29",16.1879,16.2566,15.7585,15.8444,264300.0],["2018-01-02",15.9732,15.9732,15.415,15.8015,440400.0],["2018-01-03",15.8015,15.9732,15.3291,15.7585,587300.0],["2018-01-04",15.8873,16.6602,15.6898,16.3597,677700.0],["2018-01-05",16.4885,17.0467,16.4026,16.9608,266700.0],["2018-01-08",17.2614,18.06,17.0123,17.9913,554500.0],["2018-01-09",18.1202,18.1202,17.4331,17.562,452100.0],["2018-01-10",17.519,17.9484,17.4761,17.562,289800.0],["2018-01-11",17.519,18.7213,17.519,18.5495,482200.0],["2018-01-12",18.6354,19.3654,18.6354,19.1077,339200.0],["2018-01-16",19.1936,19.5371,18.5667,18.6784,383500.0],["2018-01-17",18.6354,18.9188,18.4207,18.5495,378500.0],["2018-01-18",18.5925,18.5925,18.206,18.4637,208400.0],["2018-01-19",18.4207,18.936,18.2919,18.8501,202300.0],["2018-01-22",18.7642,19.2795,18.7213,19.1936,178200.0],["2018-01-23",19.0648,19.1507,18.5495,18.8501,152900.0],["2018-01-24",18.936,19.1507,18.7642,19.0219,160800.0],["2018-01-25",19.1507,19.1507,18.6182,19.0648,247100.0],["2018-01-26",19.1507,19.3654,18.8501,19.2795,161500.0],["2018-01-29",19.2366,19.4083,18.8931,18.936,136100.0],["2018-01-30",18.7213,18.9789,18.5925,18.936,154700.0],["2018-01-31",19.1077,19.1077,18.1202,18.5066,273400.0],["2018-02-01",18.5066,18.5066,17.562,18.0772,394800.0],["2018-02-02",17.9913,18.1202,17.1755,17.1755,357000.0],["2018-02-05",16.9608,17.2614,16.145,16.145,381400.0],["2018-02-06",15.8873,17.2614,15.8015,16.9179,550500.0],["2018-02-07",16.832,17.3473,16.7461,16.9179,528100.0],["2018-02-08",17.0896,17.9484,16.9179,17.0896,489800.0],["2018-02-09",17.2614,17.9055,16.7633,17.6908,458700.0],["2018-02-12",17.7766,18.1202,17.2614,17.8625,404000.0],["2018-02-13",17.7337,18.0772,16.7461,17.2184,355900.0],["2018-02-14",17.0037,17.6478,17.0037,17.3473,268400.0],["2018-02-15",17.519,17.519,17.0467,17.2614,238500.0],["2018-02-16",17.2184,18.1202,17.2184,17.6908,279500.0],["2018-02-20",17.519,17.9913,17.519,17.6049,336100.0],["2018-02-21",17.6478,17.8196,17.3043,17.3902,193000.0],["2018-02-22",17.562,17.6049,17.1755,17.2184,146900.0],["2018-02-23",17.3473,17.4761,17.1326,17.3902,146800.0],["2018-02-26",17.519,17.6049,17.1755,17.4331,162900.0],["2018-02-27",18.206,18.7642,16.7891,17.2184,398300.0],["2018-02-28",17.3473,17.6049,16.7461,16.832,285800.0],["2018-03-01",16.832,16.9608,16.4455,16.5314,304500.0],["2018-03-02",16.3597,16.6173,16.0677,16.4885,231900.0],["2018-03-05",16.3597,16.9608,16.1879,16.832,218100.0],["2018-03-06",16.9179,17.2184,16.6173,17.0467,202500.0],["2018-03-07",16.832,17.1326,16.6173,17.0467,148800.0],["2018-03-08",17.1326,17.1326,16.7461,16.7891,201000.0],["2018-03-09",16.8749,17.519,16.6173,17.3902,185900.0],["2018-03-12",17.3473,17.5362,17.1927,17.3043,161500.0],["2018-03-13",17.3473,17.562,17.1326,17.2184,136200.0],["2018-03-14",17.2271,17.5285,17.0979,17.3132,143300.0],["2018-03-15",17.3132,17.5285,17.0979,17.2271,149200.0],["2018-03-16",17.2271,17.5716,16.6241,16.9687,710000.0],["2018-03-19",16.8825,17.1409,16.7102,17.0979,227700.0],["2018-03-20",16.581,16.6672,15.5733,15.6766,506600.0],["2018-03-21",15.6766,16.1934,15.6766,15.935,197700.0],["2018-03-22",15.8489,16.1073,15.6766,15.7197,188800.0],["2018-03-23",15.8058,15.8058,15.5474,15.6336,277800.0],["2018-03-26",15.892,16.0039,15.5905,15.8489,556100.0],["2018-03-27",15.892,15.9781,15.4613,15.5043,249200.0],["2018-03-28",15.4613,16.0642,15.4182,15.6336,211200.0],["2018-03-29",15.7197,16.4518,15.7197,16.3226,367800.0],["2018-04-02",16.3226,16.4518,15.2029,15.4182,237000.0],["2018-04-03",15.5474,16.0212,15.4613,15.8489,283000.0],["2018-04-04",15.4613,16.6241,15.4613,16.4949,251500.0],["2018-04-05",16.581,16.9686,16.2796,16.8825,166200.0],["2018-04-06",16.7964,16.9687,16.3226,16.538,215600.0],["2018-04-09",16.6672,16.6672,16.0642,16.0642,133100.0],["2018-04-10",16.3226,16.8394,16.1934,16.7964,158800.0],["2018-04-11",16.6672,16.8394,16.4088,16.581,101600.0],["2018-04-12",16.6672,16.8394,16.4518,16.6672,90800.0],["2018-04-13",16.7533,16.7533,16.4088,16.538,89000.0],["2018-04-16",16.7102,17.184,16.4518,16.9687,165500.0],["2018-04-17",17.1409,17.2271,16.9687,17.0979,149300.0],["2018-04-18",17.184,17.5285,17.1409,17.3132,143600.0],["2018-04-19",17.184,17.4424,16.7964,16.8825,184900.0],["2018-04-20",16.8394,17.0117,16.4518,16.581,167500.0],["2018-04-23",16.581,17.0979,16.538,17.0117,130000.0],["2018-04-24",17.184,17.7869,17.0548,17.1409,503800.0],["2018-04-25",17.184,18.0023,16.8394,17.7869,244900.0],["2018-04-26",17.7439,17.8731,16.8825,17.2701,246300.0],["2018-04-27",17.2701,17.3563,16.9256,17.1409,196400.0],["2018-04-30",17.1409,17.184,16.6241,17.0548,202400.0],["2018-05-01",16.9256,17.3993,16.4518,17.2701,210400.0],["2018-05-02",17.2701,17.5716,17.0117,17.3993,153400.0],["2018-05-03",17.3132,17.4855,17.184,17.2701,92800.0],["2018-05-04",17.3132,17.7439,17.1409,17.5285,88600.0],["2018-05-07",17.6147,17.6577,17.3132,17.5716,57400.0],["2018-05-08",17.5285,17.7869,17.4855,17.6577,72400.0],["2018-05-09",17.7008,17.83,17.184,17.5716,114400.0],["2018-05-10",17.5716,17.6577,17.3132,17.3563,74100.0],["2018-05-11",17.3993,17.5716,17.3132,17.5716,72400.0],["2018-05-14",17.5285,17.9592,17.5285,17.83,128400.0],["2018-05-15",17.7439,17.8989,17.6147,17.7439,88200.0],["2018-05-16",17.83,18.6741,17.83,18.5191,216900.0],["2018-05-17",18.5191,19.1651,18.5191,18.9498,256900.0],["2018-05-18",18.9928,18.9928,18.5191,18.6914,118300.0],["2018-05-21",18.7775,19.0359,18.7344,18.9498,106500.0],["2018-05-22",19.079,19.122,18.3037,18.4329,117700.0],["2018-05-23",18.3037,18.476,18.0884,18.2607,130700.0],["2018-05-24",18.1745,18.5191,18.0884,18.3899,50000.0],["2018-05-25",18.3899,18.6052,18.3037,18.6052,91100.0],["2018-05-29",18.4329,18.8206,18.4329,18.6483,100300.0],["2018-05-30",18.9928,19.2943,18.8636,18.9928,199700.0],["2018-05-31",18.9498,19.0359,18.3468,18.3468,200400.0],["2018-06-01",18.3899,18.6052,18.1315,18.2607,286600.0],["2018-06-04",18.3468,18.4588,17.8731,18.2176,268800.0],["2018-06-05",18.1745,18.5621,18.0884,18.4329,244600.0],["2018-06-06",18.5191,18.7775,18.2607,18.6914,176800.0],["2018-06-07",18.7344,19.2082,18.476,18.6052,131800.0],["2018-06-08",18.6052,18.6914,18.476,18.5191,124800.0],["2018-06-11",18.5621,19.725,18.5191,19.5096,269600.0],["2018-06-12",19.5527,19.768,19.2512,19.4666,117100.0],["2018-06-13",19.4666,19.4666,18.8636,18.9498,112300.0],["2018-06-14",19.0016,19.0016,18.6561,18.7425,170400.0],["2018-06-15",18.6993,18.8288,18.5697,18.6993,352500.0],["2018-06-18",18.6129,19.1743,18.6129,19.1311,123200.0],["2018-06-19",18.872,19.8221,18.872,19.6062,285600.0],["2018-06-20",19.7789,20.0812,19.563,20.038,193600.0],["2018-06-21",19.9948,20.1244,19.7789,19.8653,143800.0],["2018-06-22",20.2108,20.3835,19.9948,20.1676,416200.0],["2018-06-25",19.9948,20.1676,19.6062,20.038,268200.0],["2018-06-26",20.1244,20.1244,19.7357,19.9085,117500.0],["2018-06-27",19.9517,19.9517,19.4162,19.5198,115000.0],["2018-06-28",19.4334,19.4766,18.6129,18.6993,373600.0],["2018-06-29",18.7857,18.7857,17.6628,17.7924,279300.0],["2018-07-02",17.706,18.0947,17.4469,18.0515,182800.0],["2018-07-03",18.0947,18.3106,18.0083,18.1811,65100.0],["2018-07-05",18.3538,18.397,17.6628,18.1379,342500.0],["2018-07-06",18.1379,18.5697,18.1379,18.3106,138200.0],["2018-07-09",18.397,18.7857,18.2242,18.7425,103400.0],["2018-07-10",17.6628,18.0083,17.1878,17.5765,703900.0],["2018-07-11",17.4901,17.6628,17.1878,17.2742,191500.0],["2018-07-12",17.4037,17.5333,16.8855,17.231,241000.0],["2018-07-13",17.2742,17.5333,17.231,17.3605,93300.0],["2018-07-16",17.4037,17.4469,17.1014,17.4037,86500.0],["2018-07-17",17.4037,17.8356,17.4037,17.6196,138100.0],["2018-07-18",15.7195,16.9287,15.7195,16.8855,895600.0],["2018-07-19",16.7559,16.8423,16.5832,16.6264,193800.0],["2018-07-20",16.54,16.54,15.6763,15.6763,349300.0],["2018-07-23",15.6763,16.1341,15.5899,16.065,240800.0],["2018-07-24",16.0218,16.2809,15.7627,15.8922,274400.0],["2018-07-25",15.8059,15.8059,15.0717,15.5467,280600.0],["2018-07-26",15.5899,16.0218,15.2876,15.5036,288700.0],["2018-07-27",16.7128,16.8855,15.5899,15.9354,243000.0],["2018-07-30",16.065,17.2742,16.065,17.231,234900.0],["2018-07-31",17.3174,17.6197,17.0151,17.5765,344400.0],["2018-08-01",17.6197,17.6197,16.8423,17.1446,225700.0],["2018-08-02",17.0151,17.6196,17.0151,17.4037,153600.0],["2018-08-03",17.0151,17.706,17.0151,17.4469,107300.0],["2018-08-06",17.4901,18.0947,17.3174,18.0515,202400.0],["2018-08-07",18.1379,18.6561,18.1379,18.5697,201200.0],["2018-08-08",18.4834,18.7252,18.3538,18.3538,177200.0],["2018-08-09",18.397,18.7857,18.1379,18.3538,114100.0],["2018-08-10",18.2242,18.397,17.9219,18.0083,106600.0],["2018-08-13",17.9219,18.1379,17.4469,17.6628,173600.0],["2018-08-14",17.7924,18.2242,17.6628,18.0083,158200.0],["2018-08-15",17.4901,18.3106,17.4901,18.2242,260300.0],["2018-08-16",18.3538,18.6129,18.1379,18.3538,117000.0],["2018-08-17",18.397,18.872,18.3884,18.8288,116500.0],["2018-08-20",18.9152,19.2175,18.8288,19.1311,96500.0],["2018-08-21",19.2607,19.5198,19.2607,19.4766,96300.0],["2018-08-22",19.5198,19.6494,19.1743,19.2175,152400.0],["2018-08-23",19.1743,19.1743,18.8288,19.0016,86300.0],["2018-08-24",18.9584,19.088,18.6129,18.7857,133200.0],["2018-08-27",18.9152,19.0448,18.6129,18.8288,143400.0],["2018-08-28",18.9584,19.088,18.7425,18.7857,164600.0],["2018-08-29",18.8288,18.872,18.5697,18.6993,136800.0],["2018-08-30",18.6561,18.8288,18.397,18.4402,78100.0],["2018-08-31",18.3106,18.6129,18.3106,18.5697,80200.0],["2018-09-04",18.5697,19.1743,18.4834,19.088,265500.0],["2018-09-05",18.872,19.0016,18.1811,18.2674,122500.0],["2018-09-06",18.2674,18.397,18.0515,18.1379,100800.0],["2018-09-07",18.0947,18.3106,17.922,18.1811,138900.0],["2018-09-10",18.3106,18.6993,18.2242,18.397,236700.0],["2018-09-11",18.397,18.4661,18.0083,18.2242,159400.0],["2018-09-12",18.2242,18.4402,18.0515,18.2242,129300.0],["2018-09-13",18.2762,18.4494,18.2762,18.3628,85600.0],["2018-09-14",18.4495,19.0558,18.1896,18.8825,176000.0],["2018-09-17",18.8825,19.0558,18.5967,18.666,80000.0],["2018-09-18",18.5794,18.8825,18.5794,18.7959,83500.0],["2018-09-19",18.7093,18.9258,18.3628,18.4494,177700.0],["2018-09-20",18.5794,18.5794,18.1723,18.2762,168800.0],["2018-09-21",18.2762,18.3628,17.8864,17.9731,389600.0],["2018-09-24",17.9731,17.9731,17.4534,17.6266,123300.0],["2018-09-25",17.6266,17.7219,17.2368,17.2801,86400.0],["2018-09-26",17.3234,17.41,17.0636,17.1935,99200.0],["2018-09-27",17.1935,17.1935,16.6305,16.8037,103000.0],["2018-09-28",16.847,16.9336,16.6305,16.7604,123300.0],["2018-10-01",16.8644,17.0289,16.3187,16.388,108800.0],["2018-10-02",16.5612,16.7431,15.9982,16.1541,211600.0],["2018-10-03",16.258,16.362,15.9376,16.2667,126500.0],["2018-10-04",16.1454,16.3013,15.9376,15.9809,128800.0],["2018-10-05",16.0242,16.0242,15.5998,15.8076,90300.0],["2018-10-08",15.7643,15.9116,15.5045,15.7557,103100.0],["2018-10-09",15.8076,16.1108,15.7383,15.9722,140600.0],["2018-10-10",15.9549,16.0848,15.7816,15.7903,97900.0],["2018-10-11",15.7903,15.8509,15.1667,15.4265,258500.0],["2018-10-12",15.6604,15.6777,14.9674,15.1233,196200.0],["2018-10-15",15.1147,15.4265,15.0281,15.3312,160500.0],["2018-10-16",15.4612,15.7903,15.0454,15.7557,208100.0],["2018-10-17",15.721,15.721,15.1234,15.4525,95800.0],["2018-10-18",15.3832,15.3832,14.8635,15.0714,163300.0],["2018-10-19",15.0281,15.3745,14.9934,15.2273,94700.0],["2018-10-22",15.2966,15.5824,15.184,15.5391,90700.0],["2018-10-23",15.3572,15.8769,15.2706,15.3312,287200.0],["2018-10-24",15.3659,15.8942,15.3139,15.4352,208000.0],["2018-10-25",14.9415,16.6911,14.5084,16.3447,312100.0],["2018-10-26",16.0155,16.6132,15.9376,16.2147,261500.0],["2018-10-29",16.4399,16.4486,15.9029,16.1454,176100.0],["2018-10-30",16.1801,16.5092,16.0675,16.3966,228600.0],["2018-10-31",16.5352,16.5352,15.3312,15.695,315400.0],["2018-11-01",15.8076,16.284,15.6777,15.8336,194200.0],["2018-11-02",15.9722,16.1541,15.7557,15.9549,171500.0],["2018-11-05",15.9462,16.1801,15.1926,15.5478,266100.0],["2018-11-06",15.5131,15.5478,15.158,15.5218,190100.0],["2018-11-07",15.5218,15.8509,15.1233,15.8249,185600.0],["2018-11-08",15.8596,16.0502,15.5997,15.7903,119900.0],["2018-11-09",15.7903,15.7903,15.1927,15.5045,159700.0],["2018-11-12",15.4958,15.8336,15.2793,15.4612,109300.0],["2018-11-13",15.5478,15.7816,15.3919,15.4092,116300.0],["2018-11-14",15.3572,15.8509,15.236,15.3399,149500.0],["2018-11-15",15.184,15.2013,14.3698,15.0107,204100.0],["2018-11-16",14.9068,14.9068,14.5084,14.7249,267600.0],["2018-11-19",14.7855,14.9068,14.621,14.621,183000.0],["2018-11-20",14.4218,14.6816,14.0233,14.0233,213600.0],["2018-11-21",14.1186,14.569,14.0926,14.1965,275100.0],["2018-11-23",14.1792,14.6037,14.1359,14.4391,73600.0],["2018-11-26",14.543,14.647,14.3611,14.4477,154100.0],["2018-11-27",14.4304,14.6037,14.0753,14.1099,98200.0],["2018-11-28",14.084,14.1186,13.417,13.98,217000.0],["2018-11-29",14.006,14.2312,13.6162,13.6509,95700.0],["2018-11-30",13.5989,13.7375,13.4343,13.6768,253000.0],["2018-12-03",13.7548,14.1706,13.5556,14.1099,240200.0],["2018-12-04",14.1013,14.2139,12.776,12.8367,301300.0],["2018-12-06",12.6548,13.0012,12.4815,12.7327,317200.0],["2018-12-07",12.7587,12.9926,12.3343,12.4382,202100.0],["2018-12-10",12.4729,12.5508,12.0744,12.2996,152000.0],["2018-12-11",12.4729,12.6115,12.213,12.3429,131200.0],["2018-12-12",12.4382,12.5422,11.9965,12.1177,253900.0],["2018-12-13",12.1786,12.37,12.1177,12.1786,186400.0],["2018-12-14",12.0655,12.4483,11.7002,11.7437,230400.0],["2018-12-17",11.7263,12.5092,11.6654,12.2395,324100.0],["2018-12-18",12.3091,12.544,12.0307,12.1351,221600.0],["2018-12-19",12.1351,12.6745,11.9699,12.3874,338500.0],["2018-12-20",12.3526,12.4657,11.996,12.0655,258700.0],["2018-12-21",12.0655,12.457,11.6567,11.7089,578800.0],["2018-12-24",11.7089,11.7089,11.3261,11.474,177600.0],["2018-12-26",11.561,11.7872,11.3261,11.7437,272500.0],["2018-12-27",11.6045,11.7263,11.1174,11.5088,217600.0],["2018-12-28",11.4827,11.8046,11.4827,11.7089,230700.0],["2018-12-31",11.7524,12.0133,11.5175,11.9699,167100.0],["2019-01-02",11.7872,12.4657,11.6828,12.4135,169300.0],["2019-01-03",12.3178,12.544,12.109,12.3526,166600.0],["2019-01-04",12.3526,12.8311,12.3526,12.805,231300.0],["2019-01-07",12.9267,13.5096,12.7702,13.3443,246500.0],["2019-01-08",13.5009,13.6227,13.2312,13.4835,151200.0],["2019-01-09",13.5444,13.988,13.5444,13.8227,126400.0],["2019-01-10",13.5009,13.7184,13.4139,13.6227,117000.0],["2019-01-11",13.6227,13.8401,13.5966,13.6923,99400.0],["2019-01-14",13.4922,13.7792,13.1877,13.701,163500.0],["2019-01-15",13.7619,13.7619,13.4226,13.7271,91800.0],["2019-01-16",13.6923,13.9967,13.6575,13.7358,181900.0],["2019-01-17",13.6749,13.8053,13.5879,13.7445,149500.0],["2019-01-18",13.8227,13.9706,13.6836,13.7966,163400.0],["2019-01-22",13.701,13.7271,13.2399,13.4574,121100.0],["2019-01-23",13.527,13.6227,13.3008,13.3443,113400.0],["2019-01-24",13.3356,13.44,13.179,13.2834,88900.0],["2019-01-25",13.4835,13.7097,13.3443,13.44,132900.0],["2019-01-28",13.2921,13.4574,13.1007,13.3878,71900.0],["2019-01-29",13.3791,13.4748,13.1877,13.2225,69900.0],["2019-01-30",13.2138,13.4487,13.1268,13.3878,95900.0],["2019-01-31",13.3617,13.4661,13.3008,13.3095,90300.0],["2019-02-01",13.3095,13.4139,13.1964,13.3095,246800.0],["2019-02-04",13.2573,13.6749,13.1442,13.6401,241100.0],["2019-02-05",13.7445,13.9271,13.5705,13.7793,282900.0],["2019-02-06",13.7879,13.8401,13.5357,13.7619,107500.0],["2019-02-07",13.5618,13.5879,12.9702,13.0659,94200.0],["2019-02-08",12.9963,13.1529,12.5353,12.8311,258300.0],["2019-02-11",12.8572,13.3269,12.7789,13.3095,171100.0],["2019-02-12",13.3704,13.5966,12.9876,13.4052,165600.0],["2019-02-13",13.4748,13.7532,13.2747,13.5966,226800.0],["2019-02-14",13.5618,13.9271,13.4487,13.7879,280800.0],["2019-02-15",13.9271,14.1359,13.701,13.8053,180200.0],["2019-02-19",13.179,13.2225,11.9699,13.1529,754400.0],["2019-02-20",12.6484,13.9445,12.6223,13.8662,344800.0],["2019-02-21",13.7184,13.7184,12.805,12.8572,321900.0],["2019-02-22",12.8659,13.3704,12.7354,12.9441,299300.0],["2019-02-25",13.0572,13.2399,12.7963,13.0659,265700.0],["2019-02-26",13.0833,13.3182,12.9441,13.0137,233900.0],["2019-02-27",13.0311,13.3008,12.9006,13.092,185100.0],["2019-02-28",13.092,13.3269,12.9267,13.0746,341400.0],["2019-03-01",13.179,13.4052,13.0659,13.1442,176600.0],["2019-03-04",13.1877,13.1964,12.805,12.8224,197700.0],["2019-03-05",12.8833,12.8833,12.4918,12.5962,208900.0],["2019-03-06",12.5005,12.8485,12.5005,12.5527,227700.0],["2019-03-07",12.4831,12.5353,12.1525,12.2569,253200.0],["2019-03-08",12.2134,12.2134,11.996,12.1177,199800.0],["2019-03-11",12.1438,12.6571,12.1264,12.5092,165600.0],["2019-03-12",12.5179,12.631,12.2743,12.3091,130400.0],["2019-03-13",12.3787,12.544,12.3787,12.4918,135800.0],["2019-03-14",12.4568,12.4568,12.0976,12.1502,163300.0],["2019-03-15",12.1414,12.3779,12.0888,12.1326,1145300.0],["2019-03-18",12.1502,12.8422,12.0801,12.7634,552600.0],["2019-03-19",12.8685,13.0349,12.6582,12.702,130000.0],["2019-03-20",12.667,12.7196,12.1677,12.1852,214600.0],["2019-03-21",12.2027,12.6495,12.2027,12.6144,178500.0],["2019-03-22",12.5531,12.5882,12.0012,12.045,168600.0],["2019-03-25",12.0538,12.4655,12.0012,12.2816,150200.0],["2019-03-26",12.3779,12.7196,12.3779,12.6057,169000.0],["2019-03-27",12.6582,13.0437,12.5531,12.9123,262800.0],["2019-03-28",12.9648,13.1138,12.4568,12.5882,268200.0],["2019-03-29",12.7458,13.0262,12.6758,12.9736,153600.0],["2019-04-01",13.14,13.2977,12.9736,13.2276,123500.0],["2019-04-02",13.2714,13.289,12.9911,13.0349,117400.0],["2019-04-03",13.2276,13.4729,13.0524,13.2452,132500.0],["2019-04-04",13.2276,13.7883,13.2276,13.543,160900.0],["2019-04-05",13.5693,13.7357,13.4554,13.4992,126700.0],["2019-04-08",13.4729,13.6569,13.3328,13.508,94200.0],["2019-04-09",13.4291,13.4642,13.0962,13.1313,140100.0],["2019-04-10",13.1576,13.8408,13.1576,13.7445,247000.0],["2019-04-11",13.797,14.1562,13.7532,14.0073,212600.0],["2019-04-12",14.1474,14.5066,14.1036,14.4015,222500.0],["2019-04-15",14.4365,14.4365,13.578,13.5868,136700.0],["2019-04-16",13.6481,13.946,13.578,13.8408,159000.0],["2019-04-17",13.9547,14.1387,13.8496,13.9284,149200.0],["2019-04-18",13.8846,14.0073,13.5342,13.727,126400.0],["2019-04-22",13.7007,13.9109,13.1751,13.2364,194400.0],["2019-04-23",13.3328,13.543,13.2977,13.4729,126900.0],["2019-04-24",13.5342,14.0774,13.5342,13.8846,299700.0],["2019-04-25",14.454,15.6454,14.1036,15.5666,389000.0],["2019-04-26",16.3199,18.2734,16.0571,18.0719,552700.0],["2019-04-29",18.0457,18.7202,17.5113,18.1858,553300.0],["2019-04-30",18.1508,18.2121,17.5463,17.7215,270800.0],["2019-05-01",17.8267,18.0632,17.3799,17.7128,505000.0],["2019-05-02",17.5551,17.7391,17.0996,17.1872,400100.0],["2019-05-03",17.3536,17.6777,17.3361,17.4587,334200.0],["2019-05-06",17.3886,18.2471,17.301,17.9318,407800.0],["2019-05-07",17.704,17.8529,17.5814,17.7566,208600.0],["2019-05-08",17.5201,17.9668,17.5201,17.5901,199400.0],["2019-05-09",17.2572,17.4324,16.9156,17.0645,230700.0],["2019-05-10",17.1609,17.485,16.9244,17.3624,248900.0],["2019-05-13",17.0996,17.231,16.6353,16.7842,140000.0],["2019-05-14",16.8718,17.0733,16.7492,17.0207,135500.0],["2019-05-15",16.8543,17.0558,16.5915,16.8718,130500.0],["2019-05-16",16.7492,16.9594,16.5652,16.7229,132300.0],["2019-05-17",16.5827,16.828,16.4338,16.4513,189100.0],["2019-05-20",16.2849,16.4864,16.1535,16.2498,174500.0],["2019-05-21",16.2586,16.8455,16.2586,16.8105,212600.0],["2019-05-22",16.609,16.8368,16.3637,16.39,120400.0],["2019-05-23",16.2586,16.3725,16.0659,16.0746,207700.0],["2019-05-24",16.1973,16.4864,16.0922,16.1184,165500.0],["2019-05-28",16.1447,16.5214,16.1097,16.206,185800.0],["2019-05-29",16.0659,16.0922,15.4176,15.7242,183800.0],["2019-05-30",15.768,15.987,15.7418,15.8556,86100.0],["2019-05-31",15.6016,15.6454,15.2074,15.2687,252200.0],["2019-06-03",15.295,16.3024,15.2862,15.9695,220400.0],["2019-06-04",16.2323,18.1858,16.0396,18.1683,695500.0],["2019-06-05",19.7626,20.5685,18.7465,19.4823,920700.0],["2019-06-06",19.3246,19.4297,18.3873,19.1144,495800.0],["2019-06-07",19.2721,19.2721,18.7727,18.9567,206700.0],["2019-06-10",19.1932,19.9203,19.0443,19.8677,331800.0],["2019-06-11",20.2357,20.8226,20.2357,20.6999,402700.0],["2019-06-12",21.0241,21.0679,20.5423,20.5948,296900.0],["2019-06-13",20.6916,20.8675,20.2869,20.5684,199100.0],["2019-06-14",20.4893,20.8148,20.3485,20.63,259300.0],["2019-06-17",20.7972,20.9379,20.2253,20.3133,299000.0],["2019-06-18",20.3837,20.806,20.1373,20.2869,231900.0],["2019-06-19",20.2781,20.2781,19.8558,19.9702,192500.0],["2019-06-20",20.1989,20.4013,19.7503,19.979,204200.0],["2019-06-21",19.979,20.3925,19.6975,19.803,830900.0],["2019-06-24",19.8031,20.4629,19.7151,19.7767,279700.0],["2019-06-25",19.7503,19.7679,19.3456,19.5039,172500.0],["2019-06-26",19.5831,20.1198,19.5215,19.9438,291000.0],["2019-06-27",19.9174,20.4453,19.8822,20.3661,266000.0],["2019-06-28",20.4189,20.9731,20.2517,20.542,500400.0],["2019-07-01",20.8675,21.1139,20.1901,20.542,274300.0],["2019-07-02",20.586,20.674,19.7327,20.2165,183200.0],["2019-07-03",20.2957,20.5596,20.2517,20.4013,105700.0],["2019-07-05",20.3133,20.6916,20.2869,20.4717,154500.0],["2019-07-08",20.3661,20.3661,19.7943,20.0406,196500.0],["2019-07-09",20.111,20.8675,19.891,20.7796,380700.0],["2019-07-10",20.8587,21.0699,20.1198,20.2341,271100.0],["2019-07-11",20.3397,20.9555,20.3397,20.8587,216700.0],["2019-07-12",20.8851,21.0347,20.4189,20.6124,195300.0],["2019-07-15",20.8675,20.8851,20.2077,20.8148,222000.0],["2019-07-16",20.6124,21.0171,20.6124,20.762,138800.0],["2019-07-17",20.6828,21.0787,20.3573,20.9643,189500.0],["2019-07-18",21.1139,21.1491,20.7532,21.0347,181300.0],["2019-07-19",21.0875,21.369,20.8675,20.8763,201400.0],["2019-07-22",20.8939,21.0083,20.6212,20.8411,247600.0],["2019-07-23",21.0963,21.8089,20.9291,21.4746,291000.0],["2019-07-24",21.4306,22.9789,21.4218,22.891,498100.0],["2019-07-25",24.0346,25.1871,23.4452,23.8059,561300.0],["2019-07-26",23.973,24.3249,23.7531,23.9994,469300.0],["2019-07-29",24.0346,24.9408,23.9115,24.756,487700.0],["2019-07-30",24.5009,24.5009,23.7267,24.3865,322300.0],["2019-07-31",24.4569,25.0551,24.2458,24.2546,438800.0],["2019-08-01",24.3249,24.6504,23.4276,23.8059,264100.0],["2019-08-02",23.7883,24.3249,23.7267,24.1402,188700.0],["2019-08-05",23.6299,24.0346,22.9789,23.6915,241500.0],["2019-08-06",23.8235,24.061,23.3924,23.7795,303200.0],["2019-08-07",23.4716,24.3073,23.4716,24.2282,346200.0],["2019-08-08",24.2282,24.6504,23.9291,24.2809,241100.0],["2019-08-09",24.3161,24.6592,23.8851,24.193,369300.0],["2019-08-12",24.061,24.6416,23.9906,24.5625,208000.0],["2019-08-13",24.4569,25.4774,24.2721,24.7384,325900.0],["2019-08-14",24.3777,24.6153,24.0258,24.2634,302000.0],["2019-08-15",23.6563,23.7795,23.1461,23.498,331900.0],["2019-08-16",23.6211,24.0082,23.454,23.7355,283300.0],["2019-08-19",24.1842,24.4305,23.8939,23.9466,267000.0],["2019-08-20",23.8147,24.0698,23.4012,23.586,267000.0],["2019-08-21",23.7091,23.7707,22.8822,23.5772,270300.0],["2019-08-22",23.7091,24.1842,23.5068,23.7267,197600.0],["2019-08-23",23.4804,23.5332,22.3719,22.4599,301300.0],["2019-08-26",22.7238,23.7883,22.6182,23.6475,225400.0],["2019-08-27",23.7883,23.9994,23.1461,23.3836,142500.0],["2019-08-28",23.3132,24.2106,23.3132,24.0258,355300.0],["2019-08-29",24.0962,24.624,24.017,24.105,194000.0],["2019-08-30",24.2634,24.2985,23.5948,23.6739,184500.0],["2019-09-03",23.4716,23.8059,22.9613,23.4452,327000.0],["2019-09-04",23.7971,24.3073,23.454,24.1402,162700.0],["2019-09-05",24.624,25.4862,24.5801,25.1959,243400.0],["2019-09-06",25.3542,25.495,24.5537,24.6065,259200.0],["2019-09-09",24.7384,25.5478,24.7296,25.4686,358700.0],["2019-09-10",25.9789,28.75,25.9789,28.3542,925700.0],["2019-09-11",28.2046,28.4597,27.5184,28.2398,529100.0],["2019-09-12",28.1516,28.4781,27.5338,28.0104,395500.0],["2019-09-13",26.9778,27.6662,26.6954,27.1808,341400.0],["2019-09-16",27.0308,27.1367,26.0071,26.4748,320500.0],["2019-09-17",26.4572,26.4572,25.6806,26.2718,229500.0],["2019-09-18",26.4042,26.5984,25.4158,25.76,181500.0],["2019-09-19",25.8306,25.8306,25.204,25.257,276700.0],["2019-09-20",25.2923,25.9012,25.2217,25.4246,432500.0],["2019-09-23",25.1599,25.9188,24.8157,25.6717,186200.0],["2019-09-24",26.0336,26.466,25.2217,25.76,484500.0],["2019-09-25",25.8835,26.5542,25.8218,26.3689,208500.0],["2019-09-26",26.2454,26.669,25.9806,26.4925,241800.0],["2019-09-27",26.466,27.3397,26.466,27.1279,290700.0],["2019-09-30",27.2161,27.9309,27.1279,27.7191,362400.0],["2019-10-01",27.9574,28.4869,26.4307,26.669,302300.0],["2019-10-02",26.3777,26.5807,24.8069,25.7512,344700.0],["2019-10-03",25.6011,25.8041,24.9128,25.2481,160500.0],["2019-10-04",25.4688,25.8129,24.5157,25.4952,285900.0],["2019-10-07",25.4423,25.6717,24.9216,24.9216,250400.0],["2019-10-08",24.6127,24.6657,23.6155,24.6039,435700.0],["2019-10-09",24.8687,25.5923,24.8157,25.0275,275400.0],["2019-10-10",25.1952,25.5482,25.0275,25.4335,210700.0],["2019-10-11",25.8394,26.5719,25.7776,26.06,195800.0],["2019-10-14",25.9983,26.2365,24.8598,25.4599,298700.0],["2019-10-15",25.6541,25.7423,25.0099,25.4688,355800.0],["2019-10-16",25.6188,26.1306,25.3982,25.8747,223200.0],["2019-10-17",25.9983,26.4483,25.6894,25.76,171100.0],["2019-10-18",25.5482,25.76,24.8598,25.7159,195000.0],["2019-10-21",26.2189,26.7749,26.1218,26.4748,209000.0],["2019-10-22",26.4748,26.4748,25.354,26.0512,287200.0],["2019-10-23",26.2542,27.4279,26.06,27.1014,531400.0],["2019-10-24",28.7693,29.7577,27.8074,29.0429,695200.0],["2019-10-25",29.3606,29.9165,28.081,29.0252,589400.0],["2019-10-28",29.1223,31.2491,29.1135,30.0401,747400.0],["2019-10-29",30.0842,30.3931,29.7665,29.9254,834400.0],["2019-10-30",29.8283,30.4902,29.0958,29.387,422800.0],["2019-10-31",29.1576,29.4135,28.2221,28.4428,396800.0],["2019-11-01",28.6457,29.3517,28.2221,28.9458,489600.0],["2019-11-04",29.237,29.5459,28.7693,29.0693,367800.0],["2019-11-05",28.9458,29.4047,28.5663,28.9458,193100.0],["2019-11-06",28.8752,29.087,28.6899,28.9105,241400.0],["2019-11-07",29.1841,29.3429,28.2575,28.4163,208900.0],["2019-11-08",28.3104,28.8575,28.1251,28.6546,218200.0],["2019-11-11",28.3545,29.2988,28.1868,29.1929,286100.0],["2019-11-12",29.1046,29.9342,29.0693,29.4047,535600.0],["2019-11-13",29.0517,29.2105,28.7075,28.9281,183400.0],["2019-11-14",29.6077,30.8873,29.087,30.3931,504700.0],["2019-11-15",30.446,30.702,29.996,30.1813,257600.0],["2019-11-18",30.0754,30.5519,29.8283,30.1372,232300.0],["2019-11-19",30.0048,30.4813,29.8106,30.0489,229400.0],["2019-11-20",29.7489,30.1372,29.1664,29.5635,245700.0],["2019-11-21",29.7047,29.7047,28.8487,28.9458,290500.0],["2019-11-22",29.1841,29.1841,28.5928,28.9281,309900.0],["2019-11-25",28.9546,29.5194,28.9546,29.4753,314200.0],["2019-11-26",29.387,29.5371,28.7781,29.2105,278600.0],["2019-11-27",29.2988,29.6959,29.2282,29.5724,193000.0],["2019-11-29",29.9165,29.9165,28.8752,28.9017,120500.0],["2019-12-02",28.8575,28.9105,27.5779,28.1692,322400.0],["2019-12-03",27.6309,27.7632,26.8102,27.4279,260500.0],["2019-12-04",27.7368,28.3016,27.7191,27.7191,218300.0],["2019-12-05",27.9133,28.1074,27.5073,27.525,217700.0],["2019-12-06",28.0015,28.6369,27.9574,28.5663,307700.0],["2019-12-09",28.5134,29.0517,28.3545,28.5751,268300.0],["2019-12-10",28.5487,28.7516,28.1604,28.1868,355700.0],["2019-12-11",28.0898,29.44,27.9927,29.4135,308000.0],["2019-12-12",29.2719,30.2367,28.9798,30.1924,340600.0],["2019-12-13",30.1924,30.1924,28.5638,28.6257,495200.0],["2019-12-16",28.67,28.847,28.2805,28.4221,315000.0],["2019-12-17",28.369,28.8116,28.0858,28.6434,231500.0],["2019-12-18",28.8559,29.1391,28.4664,28.9267,216600.0],["2019-12-19",28.9886,29.0772,28.1212,28.2097,330800.0],["2019-12-20",28.2097,28.2628,27.776,28.1477,807300.0],["2019-12-23",28.2363,28.2363,26.3332,26.404,396200.0],["2019-12-24",26.5279,27.1033,26.4129,26.9616,121600.0],["2019-12-26",26.9439,27.0148,26.4129,26.8643,363400.0],["2019-12-27",26.9882,27.3334,26.9174,27.0679,184600.0],["2019-12-30",27.0413,27.7317,26.8731,27.298,292800.0],["2019-12-31",27.1564,27.8911,27.1564,27.4396,308500.0],["2020-01-02",27.5901,28.0238,27.2803,27.8468,363600.0],["2020-01-03",27.5104,28.0238,27.0767,27.1918,358000.0],["2020-01-06",26.7846,26.9085,26.0942,26.2801,555300.0],["2020-01-07",26.2801,26.9528,26.2624,26.404,473300.0],["2020-01-08",26.466,26.7404,26.2624,26.2801,368900.0],["2020-01-09",26.342,26.4394,25.271,25.7578,295100.0],["2020-01-10",25.7047,25.9437,25.4392,25.8198,329000.0],["2020-01-13",25.9349,27.1475,25.9349,27.1298,249000.0],["2020-01-14",26.9705,27.6344,26.8023,27.2272,275200.0],["2020-01-15",27.0236,27.3954,26.8289,27.1387,305900.0],["2020-01-16",27.3865,27.8999,27.2626,27.4485,116500.0],["2020-01-17",27.5724,27.6786,27.236,27.6432,139100.0],["2020-01-21",27.5636,27.599,27.0413,27.298,403700.0],["2020-01-22",27.4485,27.6432,26.9794,27.2095,240900.0],["2020-01-23",26.9528,27.6255,26.643,27.5104,303400.0],["2020-01-24",27.5901,27.5901,26.6695,26.9616,169400.0],["2020-01-27",26.3952,27.2803,25.8729,27.0856,247800.0],["2020-01-28",27.2803,27.6344,26.8023,27.599,252500.0],["2020-01-29",27.7494,29.263,27.4308,29.2276,631500.0],["2020-01-30",28.7585,29.4135,28.7585,29.3161,273000.0],["2020-01-31",29.2188,29.2188,27.8645,27.9973,277500.0],["2020-02-03",28.2097,28.7585,28.1389,28.6523,336400.0],["2020-02-04",29.0595,29.4135,28.4399,28.6434,279000.0],["2020-02-05",29.0595,29.6879,28.5992,29.6171,253800.0],["2020-02-06",29.7233,29.7233,28.6523,28.6877,179200.0],["2020-02-07",28.5018,28.5638,27.7317,27.9973,154200.0],["2020-02-10",27.8557,28.3513,27.6078,28.3248,191900.0],["2020-02-11",28.8647,29.4755,28.5018,28.9709,231200.0],["2020-02-12",29.1745,29.4047,27.9442,28.4044,246600.0],["2020-02-13",28.0681,28.5903,28.0592,28.0946,284300.0],["2020-02-14",28.0769,29.086,27.7848,28.13,485700.0],["2020-02-18",27.8999,28.2805,26.82,27.3511,406200.0],["2020-02-19",27.0856,27.599,23.6158,25.6251,1825000.0],["2020-02-20",25.4923,26.7935,25.4392,25.7047,355700.0],["2020-02-21",25.6074,25.6605,24.7842,24.8727,247800.0],["2020-02-24",23.7486,26.4748,23.7397,26.3509,560600.0],["2020-02-25",26.5545,26.5545,25.4303,25.6162,299800.0],["2020-02-26",25.8464,26.0145,24.2974,24.5629,557800.0],["2020-02-27",23.899,25.2356,23.483,24.5629,726900.0],["2020-02-28",23.6689,24.8815,23.483,24.7842,794600.0],["2020-03-02",24.8196,24.9789,23.8636,24.3328,322700.0],["2020-03-03",24.2354,24.7842,23.1555,23.6866,404800.0],["2020-03-04",24.1026,24.616,23.7043,24.5894,404100.0],["2020-03-05",23.9787,24.2708,22.6421,22.9165,347000.0],["2020-03-06",22.1287,22.8014,21.695,22.3943,518600.0],["2020-03-09",21.1374,21.5003,20.4558,21.0223,813700.0],["2020-03-10",21.8455,22.412,20.4292,21.1551,762900.0],["2020-03-11",20.4027,20.5709,18.774,18.9953,394300.0],["2020-03-12",17.7859,17.7859,15.1891,15.3848,603000.0],["2020-03-13",16.3719,16.3897,14.7445,16.1851,544400.0],["2020-03-16",13.9352,15.0735,12.1833,12.2189,475000.0],["2020-03-17",12.877,13.4105,11.2318,11.9165,841300.0],["2020-03-18",11.0095,11.2051,8.4216,9.7289,675800.0],["2020-03-19",9.5065,11.712,8.0036,11.0006,820600.0],["2020-03-20",11.0717,11.7031,9.5777,9.7911,893600.0],["2020-03-23",9.7911,9.9067,8.6617,8.8751,547900.0],["2020-03-24",9.7644,9.88,9.1508,9.5154,895300.0],["2020-03-25",9.6222,12.2456,9.6222,12.0232,1318300.0],["2020-03-26",12.2189,13.7574,12.1566,12.9659,873600.0],["2020-03-27",12.29,12.7614,11.6497,12.3701,807100.0],["2020-03-30",12.21,12.3701,10.9383,11.9699,512600.0],["2020-03-31",11.7742,12.2634,11.4541,11.8098,554500.0],["2020-04-01",11.0806,11.9076,10.8227,11.2407,566400.0],["2020-04-02",10.9561,11.6231,10.5026,10.6448,557600.0],["2020-04-03",10.5648,10.8049,9.551,9.8623,480000.0],["2020-04-06",10.5826,11.8721,10.5826,11.5163,447300.0],["2020-04-07",12.3523,13.3127,12.0944,12.7347,795500.0],["2020-04-08",13.0193,14.3176,12.4234,13.9797,467100.0],["2020-04-09",14.7534,16.1229,14.6556,14.9046,501800.0],["2020-04-13",14.9223,14.9223,13.8552,14.4955,319700.0],["2020-04-14",15.1091,15.2069,14.0153,14.371,237100.0],["2020-04-15",13.6418,13.8819,12.8681,13.1793,422000.0],["2020-04-16",13.1349,13.3483,12.5301,12.8503,531100.0],["2020-04-17",13.5173,14.6467,13.4105,14.5577,363300.0],["2020-04-20",14.1131,14.2554,13.6951,14.0064,445600.0],["2020-04-21",13.624,13.9085,13.0193,13.2505,308500.0],["2020-04-22",13.6329,13.9441,12.8236,13.6151,356500.0],["2020-04-23",13.6951,14.9935,13.6951,14.6378,390000.0],["2020-04-24",14.6467,15.5271,14.6467,15.2336,507900.0],["2020-04-27",15.4381,16.3897,15.4381,16.0517,387300.0],["2020-04-28",16.7721,17.7414,16.4341,16.6565,401100.0],["2020-04-29",17.5013,22.2323,17.5013,20.018,963200.0],["2020-04-30",19.3066,19.52,17.9904,19.0576,765900.0],["2020-05-01",18.6752,18.8174,17.6525,18.6752,782000.0],["2020-05-04",18.106,19.0131,17.7147,18.7908,453200.0],["2020-05-05",19.5911,19.6801,17.9904,18.2483,513600.0],["2020-05-06",18.3728,18.4884,17.3501,17.7058,681600.0],["2020-05-07",18.0971,19.6712,18.0882,19.0842,377100.0],["2020-05-08",19.7423,21.2363,19.3421,21.1207,517600.0],["2020-05-11",20.9518,20.9518,19.4844,19.52,727900.0],["2020-05-12",19.5645,19.9646,17.8481,17.9815,539200.0],["2020-05-13",17.8214,18.3194,16.7454,17.0655,404800.0],["2020-05-14",16.3808,17.8036,16.1051,17.5724,368000.0],["2020-05-15",17.439,18.3194,17.2256,18.1772,277900.0],["2020-05-18",19.4666,21.512,19.2799,21.3519,558600.0],["2020-05-19",21.2541,22.1701,20.2314,20.7027,485000.0],["2020-05-20",21.4409,21.9744,21.183,21.4675,273900.0],["2020-05-21",21.343,22.0812,21.1919,21.5476,327200.0],["2020-05-22",21.6454,21.7699,20.8717,21.6276,262200.0],["2020-05-26",22.9971,25.6739,22.5881,24.749,679600.0],["2020-05-27",24.8735,25.585,23.6641,24.9358,591700.0],["2020-05-28",25.3449,25.6028,24.0287,24.3222,389000.0],["2020-05-29",24.0198,24.5,23.1572,23.3706,327200.0],["2020-06-01",23.4329,24.0198,22.6948,22.7214,303200.0],["2020-06-02",23.2017,24.4734,22.9971,24.0821,383300.0],["2020-06-03",24.7224,25.6739,24.589,25.5138,408800.0],["2020-06-04",25.0781,26.0118,24.9802,25.6116,397600.0],["2020-06-05",27.2835,28.8576,26.5632,28.6086,756000.0],["2020-06-08",28.9109,30.3605,28.0305,28.155,552700.0],["2020-06-09",27.4792,28.5552,26.9278,28.2084,481500.0],["2020-06-10",27.9149,28.0127,26.1185,26.1541,395100.0],["2020-06-11",23.9309,25.7184,23.4062,24.8558,515500.0],["2020-06-12",26.248,26.6139,25.1235,25.7036,349200.0],["2020-06-15",24.4988,27.203,24.4988,26.6318,360100.0],["2020-06-16",30.5587,30.5587,26.7389,27.9081,589800.0],["2020-06-17",28.0241,28.3275,27.1316,27.56,477700.0],["2020-06-18",27.3726,29.2111,27.3726,27.8456,470200.0],["2020-06-19",28.2472,28.3632,26.5069,26.8192,895600.0],["2020-06-22",26.3997,27.1227,25.8821,26.9888,268400.0],["2020-06-23",27.5957,27.6403,26.4176,27.1673,331100.0],["2020-06-24",26.6229,26.7121,25.4537,25.7393,438400.0],["2020-06-25",25.3109,27.2744,25.3109,27.1851,1364400.0],["2020-06-26",27.0066,27.3993,26.1588,26.8371,603200.0],["2020-06-29",27.3547,28.7113,26.6496,28.4257,330300.0],["2020-06-30",28.2115,28.622,27.792,28.4792,334800.0],["2020-07-01",28.5149,29.2468,27.3547,28.1847,448600.0],["2020-07-02",29.2111,30.7819,29.2111,29.8091,567100.0],["2020-07-06",30.4963,30.889,29.3896,30.5677,567600.0],["2020-07-07",30.0679,30.7551,29.6573,30.5409,252100.0],["2020-07-08",30.8979,31.3709,30.166,30.9693,547400.0],["2020-07-09",30.9693,31.1924,29.1575,30.1303,506400.0],["2020-07-10",30.4338,31.71,30.1839,31.6387,317600.0],["2020-07-13",32.192,32.8881,31.1299,31.2638,499400.0],["2020-07-14",31.1389,34.0662,31.121,33.8431,686200.0],["2020-07-15",34.8605,36.6723,34.3697,35.6727,633500.0],["2020-07-16",35.521,36.3867,34.923,35.4496,326200.0],["2020-07-17",35.6548,35.6548,34.8427,34.9944,461400.0],["2020-07-20",34.9855,35.1194,33.8788,34.2626,411300.0],["2020-07-21",34.8248,35.155,34.566,34.923,392400.0],["2020-07-22",35.3692,37.1721,35.0836,37.1274,645000.0],["2020-07-23",37.2078,37.8861,36.3867,37.6005,551500.0],["2020-07-24",37.4755,37.4755,36.6455,37.0025,259400.0],["2020-07-27",37.0739,37.2078,36.1814,37.0471,321100.0],["2020-07-28",36.8419,37.6808,36.6544,37.2881,355700.0],["2020-07-29",37.9307,38.6447,36.8865,38.3501,330100.0],["2020-07-30",37.7254,38.8232,35.1908,36.0565,590200.0],["2020-07-31",36.1903,36.8151,33.3701,34.0216,977500.0],["2020-08-03",34.4411,35.7262,34.334,35.5477,428700.0],["2020-08-04",35.869,36.9579,35.2175,35.753,373700.0],["2020-08-05",36.226,36.8151,35.3068,36.7883,344900.0],["2020-08-06",36.4492,37.0471,36.2528,36.9668,324400.0],["2020-08-07",36.708,36.8597,35.6905,35.6905,295600.0],["2020-08-10",35.9851,36.1636,35.2354,35.4317,343900.0],["2020-08-11",35.9226,38.3234,35.8155,37.4487,379800.0],["2020-08-12",37.9218,41.5006,37.7433,40.5903,930000.0],["2020-08-13",39.0017,41.2239,38.9213,40.4921,580000.0],["2020-08-14",40.1976,40.2511,38.6982,39.3854,524800.0],["2020-08-17",39.3854,40.0726,39.2069,39.2783,316900.0],["2020-08-18",39.3944,40.4475,38.957,39.9566,412500.0],["2020-08-19",40.0548,40.2244,39.0641,39.1445,310700.0],["2020-08-20",38.7428,40.1619,38.5822,39.2873,375100.0],["2020-08-21",38.7696,39.323,37.4934,38.4305,424300.0],["2020-08-24",38.9481,39.2605,37.5826,38.484,236200.0],["2020-08-25",38.8589,38.8589,37.8414,38.2074,183900.0],["2020-08-26",38.3323,38.3323,36.7526,37.1364,286800.0],["2020-08-27",37.9307,39.2873,37.7076,38.4662,292700.0],["2020-08-28",38.6,39.7603,38.3769,39.3408,280500.0],["2020-08-31",38.9838,39.0284,37.4934,37.7165,307100.0],["2020-09-01",37.4577,40.0637,37.3059,40.0459,250900.0],["2020-09-02",40.0637,40.144,38.5019,38.9124,267400.0],["2020-09-03",38.7696,38.8589,36.1814,37.3327,567600.0],["2020-09-04",38.1895,38.6,36.2885,38.0467,258100.0],["2020-09-08",37.5291,40.4832,37.1007,38.9124,293400.0],["2020-09-09",39.3408,39.8227,38.5465,39.671,203300.0],["2020-09-10",39.9923,40.8045,37.6005,37.7165,251400.0],["2020-09-11",38.1895,38.2431,36.1457,36.235,308200.0],["2020-09-14",37.0581,37.3175,36.0113,36.9775,285800.0],["2020-09-15",38.1138,38.6148,37.1923,38.0512,270900.0],["2020-09-16",38.1943,38.1943,35.9576,36.5749,279700.0],["2020-09-17",36.0381,36.727,35.385,36.235,236200.0],["2020-09-18",36.5034,36.7092,35.0629,35.2061,639700.0],["2020-09-21",34.0877,35.0629,33.6761,34.1593,368600.0],["2020-09-22",34.5529,35.9397,34.4098,35.4834,229300.0],["2020-09-23",35.725,36.3691,34.9734,34.9913,296100.0],["2020-09-24",34.6335,34.7587,33.5509,34.2219,482400.0],["2020-09-25",33.9267,35.1255,33.9267,34.8929,501800.0],["2020-09-28",35.6713,36.6823,35.5729,36.6107,280700.0],["2020-09-29",36.7539,36.7539,35.3492,36.0113,425200.0],["2020-09-30",36.0918,36.7807,35.3403,35.9308,346100.0],["2020-10-01",36.3602,37.2638,35.6713,37.1833,241300.0],["2020-10-02",36.1276,38.928,36.0829,38.8743,257300.0],["2020-10-05",39.3037,40.9858,39.3037,40.6458,240100.0],["2020-10-06",41.6031,41.9073,39.93,40.6279,575300.0],["2020-10-07",41.5047,41.8089,39.4648,40.2342,415000.0],["2020-10-08",40.7084,40.771,36.7718,37.5144,920900.0],["2020-10-09",37.9885,38.4359,36.9328,37.1296,350100.0],["2020-10-12",37.2191,37.5949,36.1992,36.3334,421400.0],["2020-10-13",35.9576,36.8076,35.3403,35.376,425100.0],["2020-10-14",35.7966,35.9218,35.0271,35.1345,223300.0],["2020-10-15",34.5798,37.4965,34.5708,36.8612,322600.0],["2020-10-16",36.6555,36.6555,35.2061,35.4118,225800.0],["2020-10-19",36.2618,37.0402,35.2597,35.4208,244700.0],["2020-10-20",35.7608,36.5749,35.4655,35.9666,159400.0],["2020-10-21",36.4586,37.4159,36.4586,36.9149,202000.0],["2020-10-22",37.2191,37.4159,35.6802,36.2528,234900.0],["2020-10-23",36.727,36.8881,34.9376,35.3224,201300.0],["2020-10-26",34.8213,35.376,33.7746,34.8213,346400.0],["2020-10-27",34.4992,35.215,32.2804,32.2983,680800.0],["2020-10-28",31.3768,33.2735,31.0189,33.1393,753900.0],["2020-10-29",33.0141,33.7925,30.4642,32.8709,617500.0],["2020-10-30",32.7636,32.7636,31.171,32.2625,230200.0],["2020-11-02",32.6651,34.0698,32.3967,34.034,215100.0],["2020-11-03",34.7587,35.3403,34.1861,34.7587,199800.0],["2020-11-04",33.8819,34.6692,33.6403,34.3382,186700.0],["2020-11-05",34.714,36.7449,34.714,35.9397,223000.0],["2020-11-06",36.1097,36.226,34.8929,34.9198,141500.0],["2020-11-09",37.577,38.5611,36.2528,36.3155,242500.0],["2020-11-10",36.5839,37.8364,35.4655,37.577,244900.0],["2020-11-11",37.6754,37.6754,35.8771,36.9954,117600.0],["2020-11-12",36.6018,36.8165,34.4635,35.1882,208500.0],["2020-11-13",35.3939,36.7449,35.0361,36.0381,149400.0],["2020-11-16",36.7091,38.2301,35.8771,37.5591,177100.0],["2020-11-17",38.2838,38.2838,36.9597,37.9796,213000.0],["2020-11-18",38.1138,39.2411,37.5323,37.747,193300.0],["2020-11-19",37.6754,38.1406,36.4944,37.0312,161900.0],["2020-11-20",36.6912,37.2281,35.895,36.0471,183800.0],["2020-11-23",36.4407,38.1675,36.387,38.0959,199900.0],["2020-11-24",38.6775,40.6726,38.1764,40.3058,286900.0],["2020-11-25",40.0374,40.0732,37.738,38.3912,126400.0],["2020-11-27",38.2749,38.4448,37.4249,37.8991,52200.0],["2020-11-30",37.8454,37.8812,36.0113,36.1276,152800.0],["2020-12-01",36.7449,37.9438,36.4049,37.6307,125400.0],["2020-12-02",36.6644,38.0601,36.2439,37.7291,154400.0],["2020-12-03",37.8007,38.8743,36.8881,37.7649,133300.0],["2020-12-04",38.087,39.3664,37.2638,39.1606,111300.0],["2020-12-07",39.5364,39.599,38.7222,39.4022,204300.0],["2020-12-08",38.8922,39.3664,37.8543,38.1138,205100.0],["2020-12-09",38.2659,39.2948,38.1496,38.7401,211200.0],["2020-12-10",38.2927,38.4627,37.2728,37.3265,115900.0],["2020-12-11",36.8254,37.6217,36.727,37.1117,110700.0],["2020-12-14",37.9727,38.4122,35.7127,35.9279,283300.0],["2020-12-15",36.1701,37.8023,35.9548,36.4301,285500.0],["2020-12-16",36.6275,36.9952,35.4974,36.1162,382200.0],["2020-12-17",36.1073,36.9055,35.4346,36.7889,257300.0],["2020-12-18",36.8158,37.4256,35.1118,35.4257,1229100.0],["2020-12-21",34.8068,35.8741,34.2328,35.5333,306000.0],["2020-12-22",35.6499,35.6499,33.9728,34.179,239200.0],["2020-12-23",34.484,34.6275,33.7575,34.2508,170200.0],["2020-12-24",34.2867,34.7261,33.8382,34.2687,93100.0],["2020-12-28",34.5647,34.9145,33.8651,34.1701,227400.0],["2020-12-29",34.5109,34.6095,33.3988,34.2598,277400.0],["2020-12-30",34.3584,36.4212,34.3584,35.0759,217000.0],["2020-12-31",34.7889,35.0311,33.6768,34.5916,300800.0],["2021-01-04",34.9503,36.4571,33.6589,34.6095,269200.0],["2021-01-05",34.5826,35.8472,33.8293,35.5243,229800.0],["2021-01-06",36.2418,38.1521,35.8023,37.9548,316200.0],["2021-01-07",38.1252,38.9324,37.8203,38.6902,257900.0],["2021-01-08",38.9862,39.031,37.6947,38.3763,232600.0],["2021-01-11",37.7934,39.2104,37.7934,39.031,139400.0],["2021-01-12",39.0938,41.0669,39.0938,40.3404,239300.0],["2021-01-13",40.0086,40.0355,37.7844,38.6992,202900.0],["2021-01-14",38.9144,42.2328,38.8247,41.6229,497400.0],["2021-01-15",41.7036,43.8919,41.1655,43.0489,679100.0],["2021-01-19",43.6319,43.9816,42.0175,42.735,333600.0],["2021-01-20",42.9772,44.1341,42.8875,43.3718,195800.0],["2021-01-21",43.2283,43.7754,42.7799,43.1476,143700.0],["2021-01-22",42.5646,42.8965,40.8158,42.0803,282500.0],["2021-01-25",41.6857,42.0444,38.5019,39.5333,256500.0],["2021-01-26",40.0445,42.2059,39.1117,39.6319,233000.0],["2021-01-27",38.5736,38.6723,35.4526,37.3718,592100.0],["2021-01-28",37.6857,38.753,35.7844,38.457,390500.0],["2021-01-29",38.457,38.5647,35.9728,36.7082,335800.0],["2021-02-01",37.0221,38.5288,36.9772,38.1073,186100.0],["2021-02-02",38.9234,39.9368,37.1028,37.5064,372000.0],["2021-02-03",37.5781,38.3673,36.3405,37.8023,248100.0],["2021-02-04",37.6947,38.4301,37.2104,37.7575,611800.0],["2021-02-05",38.3135,39.1207,36.9503,38.5467,244600.0],["2021-02-08",38.7978,40.466,38.7799,40.1341,268500.0],["2021-02-09",40.1162,41.4974,39.883,40.8337,230900.0],["2021-02-10",40.9234,43.4435,40.2776,41.9727,612400.0],["2021-02-11",42.457,43.2731,41.5781,42.4749,317400.0],["2021-02-12",41.9189,42.2417,40.6812,41.3539,228000.0],["2021-02-16",41.874,43.4973,39.5512,39.5781,301800.0],["2021-02-17",38.3673,38.8337,35.614,37.0041,715500.0],["2021-02-18",37.9099,38.3853,35.2911,35.327,577300.0],["2021-02-19",35.2015,37.5602,35.2015,36.9952,442300.0],["2021-02-22",36.7171,39.6947,36.5736,38.9413,571100.0],["2021-02-23",38.4391,39.4884,37.0041,37.318,673500.0],["2021-02-24",37.1745,39.5243,37.0221,39.4794,579000.0],["2021-02-25",39.8202,41.7843,39.1386,39.9099,677800.0],["2021-02-26",39.7664,41.892,39.5333,41.3539,692300.0],["2021-03-01",42.1521,43.0489,41.1386,42.6453,522700.0],["2021-03-02",42.6722,42.9144,41.883,42.4391,316500.0],["2021-03-03",42.9054,43.5332,41.9009,42.5198,301500.0],["2021-03-04",42.1252,42.7978,40.3225,41.9009,426600.0],["2021-03-05",42.5736,43.1117,41.04,42.8695,491100.0],["2021-03-08",43.3,45.1565,43.1207,44.8516,552900.0],["2021-03-09",45.2103,45.5511,43.7305,44.8606,390500.0],["2021-03-10",44.8426,47.9906,44.8247,47.4166,304600.0],["2021-03-11",47.2731,48.4211,46.5825,47.3986,317100.0],["2021-03-12",47.7042,48.3871,46.8865,47.6682,438500.0],["2021-03-15",47.4795,48.2433,46.6528,47.9827,306100.0],["2021-03-16",47.6772,49.8068,47.4166,48.9262,493600.0],["2021-03-17",48.7465,49.9775,48.0815,49.4923,451400.0],["2021-03-18",49.6989,50.3818,47.8479,48.0726,212500.0],["2021-03-19",48.7105,48.7105,47.165,47.2639,505200.0],["2021-03-22",47.1291,48.0905,44.5952,46.1317,186200.0],["2021-03-23",45.3769,45.5566,44.2897,44.3166,294100.0],["2021-03-24",44.7569,45.4937,42.7441,42.7441,165300.0],["2021-03-25",42.2859,45.2601,42.0073,44.9815,191600.0],["2021-03-26",45.4757,46.8056,44.5682,46.581,336500.0],["2021-03-29",46.3923,47.794,44.3346,44.3346,235700.0],["2021-03-30",44.3346,46.0239,44.0291,45.5207,274700.0],["2021-03-31",45.5027,46.563,44.5233,44.5412,343100.0],["2021-04-01",44.3705,44.703,42.5734,44.1369,323800.0],["2021-04-05",44.5952,45.3949,43.9212,45.1792,188900.0],["2021-04-06",45.0534,45.6465,43.7865,44.9186,171300.0],["2021-04-07",44.5952,44.9007,44.0291,44.2896,266000.0],["2021-04-08",44.4604,45.2421,43.463,45.0894,134700.0],["2021-04-09",45.1073,46.0778,44.2717,45.8082,219300.0],["2021-04-12",45.8082,46.0328,44.3256,44.6311,298100.0],["2021-04-13",44.3975,44.5862,43.6697,43.9572,241100.0],["2021-04-14",43.8044,45.1702,43.8044,44.4784,422600.0],["2021-04-15",44.8557,45.2871,43.6337,45.2871,172000.0],["2021-04-16",45.7543,46.7068,44.712,45.3679,132200.0],["2021-04-19",45.3859,45.3859,44.1549,44.9815,268800.0],["2021-04-20",44.9546,45.8801,42.9059,43.454,172300.0],["2021-04-21",43.6247,44.5413,42.4656,44.4065,190100.0],["2021-04-22",44.721,45.323,43.9931,44.074,256800.0],["2021-04-23",44.3166,46.0957,43.3641,45.5386,156500.0],["2021-04-26",45.9789,46.8236,45.314,45.5117,209500.0],["2021-04-27",45.5386,46.563,45.5117,45.7902,140100.0],["2021-04-28",46.0059,46.3563,44.6042,45.916,148600.0],["2021-04-29",47.3627,47.3627,44.5233,45.8891,355600.0],["2021-04-30",45.9789,46.554,43.8224,44.3346,340200.0],["2021-05-03",44.7299,46.0418,44.2088,45.7094,310600.0],["2021-05-04",45.8082,47.8749,45.2152,47.7221,393600.0],["2021-05-05",48.1984,48.1984,46.3743,46.6349,260700.0],["2021-05-06",46.5181,47.7131,45.5297,47.0572,180300.0],["2021-05-07",46.7786,46.7786,45.7184,46.3473,160900.0],["2021-05-10",46.3204,47.3178,45.6914,45.961,265400.0],["2021-05-11",45.0714,45.0714,43.2563,43.7415,215900.0],["2021-05-12",43.3372,43.9841,42.9239,43.3102,296400.0],["2021-05-13",43.5349,44.5413,43.0227,44.092,158200.0],["2021-05-14",44.5862,45.7633,44.0021,45.6105,124500.0],["2021-05-17",45.4129,46.4911,44.7569,46.4282,156000.0],["2021-05-18",46.4552,46.7337,45.0355,45.0984,165600.0],["2021-05-19",43.9841,44.2807,42.232,43.3462,338000.0],["2021-05-20",43.5259,43.6427,42.4027,43.0946,183000.0],["2021-05-21",43.6786,43.9033,43.1395,43.5888,162200.0],["2021-05-24",43.7865,44.1369,43.1844,43.3821,142600.0],["2021-05-25",43.472,44.7479,43.1036,43.1485,193000.0],["2021-05-26",43.7865,44.1728,43.3911,43.7505,98800.0],["2021-05-27",44.1639,44.4783,43.8494,43.9572,119700.0],["2021-05-28",44.1369,44.3166,42.8879,43.3372,132800.0],["2021-06-01",43.7865,46.3384,43.6247,45.9699,287900.0],["2021-06-02",46.0059,46.0059,42.9508,43.2923,335000.0],["2021-06-03",43.2114,43.8853,42.9149,43.3102,195600.0],["2021-06-04",43.5079,43.5079,42.5105,42.7981,232000.0],["2021-06-07",42.7711,42.8699,42.0163,42.861,187200.0],["2021-06-08",43.0497,43.2204,42.3218,43.1665,151600.0],["2021-06-09",43.1305,43.1305,41.9085,42.0523,145400.0],["2021-06-10",42.4836,42.7172,41.6749,41.8007,186300.0],["2021-06-11",41.9804,42.4207,41.7827,41.9534,111400.0],["2021-06-14",42.0976,42.4759,40.8634,41.1426,166100.0],["2021-06-15",41.3859,41.548,40.0706,40.9715,179400.0],["2021-06-16",40.8183,41.1967,40.1156,41.0255,119100.0],["2021-06-17",40.9084,40.9084,39.1878,39.6562,255100.0],["2021-06-18",38.9175,39.9985,38.9175,39.5121,717700.0],["2021-06-21",39.8634,41.0616,39.7553,40.1427,278500.0],["2021-06-22",40.2508,40.2508,38.9085,39.8904,293900.0],["2021-06-23",40.1427,40.3228,39.494,39.9445,170100.0],["2021-06-24",40.1427,40.2418,39.5841,40.1877,222900.0],["2021-06-25",40.5391,41.8994,40.5391,41.2778,699000.0],["2021-06-28",41.1336,41.1336,39.3589,39.8724,261800.0],["2021-06-29",40.0796,40.7282,39.2778,39.5751,182900.0],["2021-06-30",39.2778,40.4129,39.0436,40.3048,263500.0],["2021-07-01",40.6382,42.1516,40.458,42.0525,273100.0],["2021-07-02",42.1516,42.4759,41.6832,42.0795,207000.0],["2021-07-06",41.9174,42.1606,39.6382,39.7283,294100.0],["2021-07-07",39.395,40.5481,39.395,39.9805,211000.0],["2021-07-08",39.1427,40.6472,38.1337,39.9175,338800.0],["2021-07-09",40.7012,42.2687,40.7012,42.1967,211800.0],["2021-07-12",41.8363,43.5119,41.8363,42.8813,234400.0],["2021-07-13",42.539,43.2236,42.0525,42.8183,180300.0],["2021-07-14",42.9714,43.9984,42.7732,42.8903,199200.0],["2021-07-15",42.8182,44.2146,42.7642,43.0615,241300.0],["2021-07-16",43.584,43.584,41.7012,41.9624,292500.0],["2021-07-19",41.0525,41.7102,39.9625,40.9715,254600.0],["2021-07-20",41.2237,44.0885,40.9715,43.6921,252800.0],["2021-07-21",43.9533,45.9893,43.8002,44.4308,314700.0],["2021-07-22",44.1335,44.3768,43.5029,43.7552,132700.0],["2021-07-23",44.1425,44.2506,43.1966,44.1155,303100.0],["2021-07-26",44.674,45.0434,43.8813,44.4578,167800.0],["2021-07-27",44.4308,45.6019,43.9984,45.4758,254500.0],["2021-07-28",46.1875,47.5478,44.5209,45.3677,258100.0],["2021-07-29",47.746,49.0883,44.9443,48.1604,815200.0],["2021-07-30",47.9622,49.5477,47.9262,49.1423,451200.0],["2021-08-02",49.5477,52.2503,49.4036,50.6017,731600.0],["2021-08-03",50.89,51.2234,49.0703,49.1604,469000.0],["2021-08-04",48.6289,49.1423,45.7821,45.9262,459400.0],["2021-08-05",46.1064,47.5298,46.1064,46.8541,354100.0],["2021-08-06",47.5478,48.3045,46.4398,47.2686,299100.0],["2021-08-09",46.7911,47.5929,45.9893,46.665,241500.0],["2021-08-10",46.3677,48.0973,46.1334,47.773,173600.0],["2021-08-11",47.6559,47.737,46.728,47.4487,102200.0],["2021-08-12",47.3226,47.773,44.7821,47.0073,275300.0],["2021-08-13",46.9803,47.0703,45.8632,45.9623,126300.0],["2021-08-16",45.5028,47.8541,45.0524,47.764,206000.0],["2021-08-17",47.0974,48.3045,45.1065,45.2416,272500.0],["2021-08-18",45.3227,45.5569,43.9353,44.7641,311100.0],["2021-08-19",43.9804,44.9443,43.629,44.3948,318500.0],["2021-08-20",44.2326,45.3047,43.8092,45.2686,247700.0],["2021-08-23",45.1965,45.8001,44.7281,45.2416,194000.0],["2021-08-24",45.665,46.5388,45.0974,45.4488,210500.0],["2021-08-25",45.71,45.9443,45.0434,45.1335,140100.0],["2021-08-26",44.6921,45.3046,44.5479,44.8542,218600.0],["2021-08-27",44.7641,46.2145,44.647,45.8181,276200.0],["2021-08-30",45.9893,45.9893,44.9083,45.683,165500.0],["2021-08-31",45.683,45.9443,44.7731,45.5299,220300.0],["2021-09-01",46.1875,47.2775,45.0704,46.1875,269100.0],["2021-09-02",46.2686,46.683,44.7731,44.8722,245500.0],["2021-09-03",44.4128,45.2236,43.8002,45.0434,283400.0],["2021-09-07",44.8993,45.2776,43.7732,43.8272,292300.0],["2021-09-08",43.8002,44.5029,43.2957,44.5029,267900.0],["2021-09-09",44.2416,45.4218,43.7461,45.3137,538600.0],["2021-09-10",45.4128,46.0614,45.0164,45.0254,207200.0],["2021-09-13",45.5299,46.0434,44.4849,45.8452,234200.0],["2021-09-14",46.2154,46.2605,45.2492,45.4569,215400.0],["2021-09-15",45.4569,46.3057,44.5719,46.107,247900.0],["2021-09-16",46.1251,48.4007,46.1251,47.8679,345900.0],["2021-09-17",48.202,49.7732,47.904,48.8702,1010900.0],["2021-09-20",47.7595,48.5,46.4592,47.2719,245100.0],["2021-09-21",48.3194,48.8341,47.0281,48.5632,204400.0],["2021-09-22",49.412,51.1277,49.3036,49.6739,902500.0],["2021-09-23",50.2337,51.7237,49.8184,50.8387,628100.0],["2021-09-24",50.8387,51.1187,49.6197,50.3872,294600.0],["2021-09-27",50.8478,51.6424,50.3872,51.1277,512100.0],["2021-09-28",51.1187,52.3738,49.1321,49.5204,344700.0],["2021-09-29",49.8996,50.8387,48.9786,50.0712,360500.0],["2021-09-30",49.1592,49.6468,46.6398,47.4435,608200.0],["2021-10-01",47.5067,48.6535,46.1973,47.8318,677400.0],["2021-10-04",47.8318,50.8478,47.588,50.4685,427900.0],["2021-10-05",50.5679,50.6491,48.6896,49.403,415300.0],["2021-10-06",48.807,49.8635,48.3465,48.6354,227700.0],["2021-10-07",49.5745,49.9719,49.0508,49.3307,329500.0],["2021-10-08",48.8341,49.9448,48.7889,48.9515,231400.0],["2021-10-11",49.6016,50.8839,49.0057,49.701,342700.0],["2021-10-12",50.0531,50.8387,49.7913,50.7213,211300.0],["2021-10-13",50.7936,51.6153,47.308,47.5518,403300.0],["2021-10-14",47.7957,48.211,46.107,47.2629,356200.0],["2021-10-15",47.895,48.3826,47.0191,47.0732,272300.0],["2021-10-18",46.9468,46.9468,46.1251,46.3237,265600.0],["2021-10-19",46.4592,47.4615,45.9987,46.1251,278800.0],["2021-10-20",46.8655,48.22,45.7278,46.396,320700.0],["2021-10-21",47.1094,48.2291,46.8023,48.0846,409700.0],["2021-10-22",47.7234,48.0665,46.4592,46.9829,307200.0],["2021-10-25",46.9107,48.509,46.9107,48.4909,367600.0],["2021-10-26",48.4187,48.807,45.1769,45.2763,451300.0],["2021-10-27",45.1589,45.5201,44.292,44.7977,538700.0],["2021-10-28",44.2378,45.8994,43.5696,44.2469,743700.0],["2021-10-29",44.3101,46.0709,44.2017,44.6352,535200.0],["2021-11-01",44.9331,46.7301,44.9331,46.0709,277900.0],["2021-11-02",45.7278,46.4682,44.7074,45.5833,266400.0],["2021-11-03",45.7097,47.7053,45.7097,46.9468,465600.0],["2021-11-04",47.29,47.4796,46.3238,47.3261,357600.0],["2021-11-05",48.1659,48.2381,46.3238,46.6127,280100.0],["2021-11-08",46.712,48.1478,46.2154,46.4863,285800.0],["2021-11-09",46.5856,47.7956,46.3418,46.7572,212300.0],["2021-11-10",46.5405,47.3532,45.502,46.107,242000.0],["2021-11-11",46.3508,46.6398,45.7188,45.8452,191800.0],["2021-11-12",46.107,46.3418,45.6555,46.0529,222700.0],["2021-11-15",46.405,46.9559,45.9264,46.2876,172200.0],["2021-11-16",46.1702,47.29,45.6375,46.4321,175500.0],["2021-11-17",44.6713,45.2763,41.7726,42.6305,942600.0],["2021-11-18",42.5221,43.7141,41.5288,43.4974,589500.0],["2021-11-19",43.0188,43.4613,41.7456,42.2332,424900.0],["2021-11-22",42.6666,44.5448,42.6666,43.7592,417900.0],["2021-11-23",43.6328,44.2378,43.1723,43.4432,316500.0],["2021-11-24",42.8743,43.5515,42.5221,42.5221,249000.0],["2021-11-26",41.0412,42.4318,40.8516,42.2964,165700.0],["2021-11-29",42.4951,43.091,41.3573,41.6101,270400.0],["2021-11-30",41.0773,42.2242,40.2285,40.5536,318700.0],["2021-12-01",41.6552,41.8178,39.7048,39.7319,275700.0],["2021-12-02",40.057,42.486,39.7861,41.7636,681400.0],["2021-12-03",41.7997,43.371,40.6891,42.9917,543400.0],["2021-12-06",43.687,46.5314,43.5877,45.2763,458300.0],["2021-12-07",45.9896,46.0528,44.8157,45.2943,331100.0],["2021-12-08",45.4479,45.791,43.5516,44.1385,280800.0],["2021-12-09",43.7683,44.9602,43.2987,44.6803,384800.0],["2021-12-10",45.1137,45.5833,43.5967,45.4478,199500.0],["2021-12-13",45.4659,45.5923,42.6937,43.1181,297500.0],["2021-12-14",42.9009,45.336,42.7107,43.1272,307200.0],["2021-12-15",43.3263,44.811,42.4482,44.3312,289300.0],["2021-12-16",44.4489,45.1912,43.091,43.2268,261100.0],["2021-12-17",43.4531,43.9872,42.4754,42.8284,875300.0],["2021-12-20",42.4663,42.4663,40.8821,42.3124,388300.0],["2021-12-21",42.747,43.272,41.733,43.2449,431700.0],["2021-12-22",43.3806,44.0777,42.6926,43.3806,201600.0],["2021-12-23",43.6341,43.9419,42.5568,43.7609,149100.0],["2021-12-27",43.9238,44.0234,42.8194,43.779,189300.0],["2021-12-28",43.5889,44.3855,43.4169,43.9781,123100.0],["2021-12-29",43.7609,44.3674,43.3263,43.9781,156500.0],["2021-12-30",44.1411,44.8562,43.8333,44.3402,159700.0],["2021-12-31",44.2588,45.0373,43.8242,44.7657,255900.0],["2022-01-03",45.0282,46.2051,44.7295,44.983,193500.0],["2022-01-04",45.499,46.8478,45.1369,45.8339,250700.0],["2022-01-05",45.9607,46.9746,45.0645,45.155,219900.0],["2022-01-06",45.5533,45.8973,44.6842,45.3813,497200.0],["2022-01-07",45.1007,46.5672,44.8653,45.0011,206200.0],["2022-01-10",44.5213,45.1731,43.4531,44.992,227700.0],["2022-01-11",44.8381,45.3541,44.0505,45.1097,193600.0],["2022-01-12",44.992,45.5533,43.2811,43.4712,258600.0],["2022-01-13",43.8695,44.7476,43.5164,44.0687,204700.0],["2022-01-14",43.6884,44.304,42.4844,43.6251,261300.0],["2022-01-18",43.6251,44.7838,43.2539,43.6703,282300.0],["2022-01-19",43.6794,43.8604,41.7874,42.3124,423000.0],["2022-01-20",42.3305,43.5074,40.3842,40.4928,383400.0],["2022-01-21",40.2213,42.3939,39.9859,41.5429,396300.0],["2022-01-24",41.1175,45.0282,40.7644,44.5937,548500.0],["2022-01-25",43.9781,46.2685,43.5889,45.6257,402600.0],["2022-01-26",46.0602,46.2232,44.5122,44.7476,451800.0],["2022-01-27",44.992,46.0422,44.9558,45.327,377200.0],["2022-01-28",45.3451,45.6438,43.6794,44.7838,324600.0],["2022-01-31",44.3764,46.2413,44.3764,46.1779,375300.0],["2022-02-01",46.1146,46.5582,44.992,46.1689,334100.0],["2022-02-02",45.8792,46.2594,44.8834,45.7072,200400.0],["2022-02-03",45.5171,46.3228,44.7386,44.9468,223300.0],["2022-02-04",44.7838,44.7838,42.7107,43.9057,279300.0],["2022-02-07",44.1682,44.6118,43.1996,43.435,202500.0],["2022-02-08",43.2449,45.0826,43.2449,44.3946,185600.0],["2022-02-09",45.0554,46.024,44.82,45.0282,275800.0],["2022-02-10",44.6752,45.0554,43.444,43.7699,259600.0],["2022-02-11",44.0958,44.4851,43.4712,44.0053,234600.0],["2022-02-14",44.2316,44.7929,43.6432,43.6522,216300.0],["2022-02-15",44.1682,45.7706,44.1682,45.7072,268800.0],["2022-02-16",49.102,49.102,46.6668,48.4773,622200.0],["2022-02-17",48.4411,49.6089,46.7935,47.3729,354200.0],["2022-02-18",47.1375,48.5769,46.866,47.2552,286800.0],["2022-02-22",46.8478,47.563,45.2636,45.5624,293900.0],["2022-02-23",46.2051,47.3548,45.7162,45.852,261200.0],["2022-02-24",44.5756,47.0651,44.2225,46.884,320800.0],["2022-02-25",46.3952,48.939,46.0603,48.758,349800.0],["2022-02-28",47.9523,48.8032,47.7622,48.6222,344800.0],["2022-03-01",48.4502,48.939,46.0331,46.8297,295200.0],["2022-03-02",47.3276,50.4327,47.2462,49.9167,363000.0],["2022-03-03",49.8805,50.2517,47.5902,48.3868,300900.0],["2022-03-04",47.8889,48.414,45.7706,46.4133,486500.0],["2022-03-07",46.5853,47.2824,45.2274,45.4356,353300.0],["2022-03-08",45.1912,47.563,44.4941,46.2141,308400.0],["2022-03-09",46.3499,46.5944,44.7476,44.8653,354600.0],["2022-03-10",43.8514,44.3402,42.8284,43.9962,286700.0],["2022-03-11",43.2539,43.6884,42.6564,42.8103,283100.0],["2022-03-14",43.0651,43.0651,40.9265,41.3087,396900.0],["2022-03-15",41.0448,42.3371,40.8354,42.3007,378800.0],["2022-03-16",42.6374,43.6021,41.9093,42.783,398100.0],["2022-03-17",43.0378,43.7477,42.2006,43.7204,277500.0],["2022-03-18",43.138,44.1754,41.8638,44.139,533900.0],["2022-03-21",44.3666,45.3039,43.7568,44.4303,249000.0],["2022-03-22",44.5304,45.222,43.2563,44.312,259300.0],["2022-03-23",43.9388,44.4394,43.2381,43.6112,225300.0],["2022-03-24",43.411,44.312,42.874,43.1835,189500.0],["2022-03-25",43.4565,43.4565,41.7273,41.9275,259000.0],["2022-03-28",41.973,42.0276,40.3349,40.9082,256400.0],["2022-03-29",41.5635,43.1562,41.1267,42.9377,344400.0],["2022-03-30",42.6192,42.9923,40.9447,40.9538,248900.0],["2022-03-31",40.7626,41.245,38.5511,38.6876,438700.0],["2022-04-01",38.7877,39.4248,37.5864,38.0779,487000.0],["2022-04-04",38.4146,39.7251,38.2417,39.2246,453500.0],["2022-04-05",38.715,39.3065,37.9596,38.0233,546700.0],["2022-04-06",37.7503,38.8424,37.3589,38.1871,884900.0],["2022-04-07",37.3589,37.6502,35.1656,36.0393,828900.0],["2022-04-08",36.2213,37.905,35.7208,37.3225,524300.0],["2022-04-11",36.8675,39.3793,36.8675,38.3145,747900.0],["2022-04-12",38.6785,40.0437,37.8049,38.6694,907000.0],["2022-04-13",38.9789,39.6705,38.3145,39.17,571300.0],["2022-04-14",39.3702,40.526,39.3156,39.4521,456400.0],["2022-04-18",39.2701,40.3622,39.2701,39.7706,605800.0],["2022-04-19",40.1438,42.0914,39.7524,41.6636,716900.0],["2022-04-20",41.8911,42.9741,40.5715,40.7171,499000.0],["2022-04-21",40.9993,41.154,39.1973,39.7251,489400.0],["2022-04-22",39.4066,40.3895,38.8515,39.5886,342400.0],["2022-04-25",39.1518,40.5988,38.8241,40.435,380800.0],["2022-04-26",40.0801,40.4259,39.3702,39.4339,400600.0],["2022-04-27",39.5704,40.4077,38.6603,39.1154,572300.0],["2022-04-28",38.3327,40.1347,36.8584,38.9334,558700.0],["2022-04-29",37.6137,39.261,37.6137,38.724,621700.0],["2022-05-02",39.1882,40.3167,38.7058,40.2439,487700.0],["2022-05-03",40.2712,42.7739,40.1438,42.5828,751200.0],["2022-05-04",42.5373,44.6669,42.3189,44.6396,526900.0],["2022-05-05",44.1482,44.1937,42.328,43.0834,334700.0],["2022-05-06",43.2199,43.5657,41.6181,42.1642,299700.0],["2022-05-09",41.6818,42.601,40.8081,40.972,380500.0],["2022-05-10",41.2086,41.3451,39.0153,40.0528,288200.0],["2022-05-11",40.2621,41.8456,39.5886,40.4987,356300.0],["2022-05-12",40.617,42.0823,40.253,41.2086,304500.0],["2022-05-13",41.5726,43.3655,41.5726,42.874,323700.0],["2022-05-16",42.8558,43.3018,41.7819,42.1369,256200.0],["2022-05-17",42.7739,43.4383,42.055,43.3928,284600.0],["2022-05-18",42.9013,42.9013,39.1154,39.8344,469000.0],["2022-05-19",39.5158,40.2348,38.988,39.5067,373600.0],["2022-05-20",39.9618,40.0437,37.8777,39.2246,448400.0],["2022-05-23",39.4248,39.9345,38.5602,39.2792,386400.0],["2022-05-24",38.897,40.071,38.897,40.0528,222300.0],["2022-05-25",39.807,42.4827,39.4248,42.2916,356400.0],["2022-05-26",42.5828,44.1754,41.9548,42.3735,253000.0],["2022-05-27",42.5737,43.3655,42.0185,42.8922,241800.0],["2022-05-31",42.8558,43.1106,40.8718,41.5089,406800.0],["2022-06-01",41.8183,41.8547,40.708,41.4725,276900.0],["2022-06-02",41.8092,42.1733,41.2814,41.4452,214400.0],["2022-06-03",40.7899,41.4543,39.6341,41.2268,266200.0],["2022-06-06",41.5544,42.0277,40.344,41.6727,294200.0],["2022-06-07",41.2814,41.4816,40.4532,41.2632,195900.0],["2022-06-08",41.1085,41.3633,40.1984,40.526,326400.0],["2022-06-09",40.4714,41.2996,39.9618,40.6716,240100.0],["2022-06-10",39.8343,40.5351,38.4055,38.6785,332100.0],["2022-06-13",37.6957,37.905,35.8937,36.1121,383600.0],["2022-06-14",35.7549,37.4676,35.6725,36.625,328800.0],["2022-06-15",37.2203,37.3393,35.8557,36.3136,283900.0],["2022-06-16",35.4893,35.5534,31.3955,31.716,522700.0],["2022-06-17",31.5695,33.4836,31.4596,33.4561,867000.0],["2022-06-21",34.2621,34.7933,33.0257,33.1814,323400.0],["2022-06-22",32.7784,33.6027,32.5769,33.3096,236900.0],["2022-06-23",33.4287,33.8958,32.8059,33.5935,211400.0],["2022-06-24",33.7217,35.3703,33.7217,35.0497,460300.0],["2022-06-27",35.297,35.4435,34.5918,35.1138,386500.0],["2022-06-28",35.3977,35.9564,34.3262,34.3262,612100.0],["2022-06-29",34.5368,34.5552,33.6576,34.4819,240700.0],["2022-06-30",33.9598,33.9598,32.4395,33.5477,399100.0],["2022-07-01",33.4012,34.4178,33.099,34.3537,316700.0],["2022-07-05",33.447,34.6467,32.8242,34.4636,486500.0],["2022-07-06",34.2712,34.7475,31.9358,32.1923,337100.0],["2022-07-07",32.6044,34.2896,32.293,33.8957,280300.0],["2022-07-08",33.9507,34.5185,33.3279,33.5935,245700.0],["2022-07-11",33.3554,33.6027,32.3205,32.348,262500.0],["2022-07-12",32.4762,33.9049,32.4762,33.4744,202200.0],["2022-07-13",33.0898,33.3829,32.4029,33.0257,291200.0],["2022-07-14",31.7618,32.467,31.2947,32.1739,310600.0],["2022-07-15",32.6227,33.5569,31.8626,33.5019,365800.0],["2022-07-18",33.9965,35.645,33.9965,34.8024,387400.0],["2022-07-19",35.5901,36.5975,35.352,36.222,285100.0],["2022-07-20",35.7183,36.277,34.894,35.8831,418800.0],["2022-07-21",35.2604,35.6267,34.2987,35.3519,314800.0],["2022-07-22",35.5534,36.4052,34.9398,35.7,251500.0],["2022-07-25",35.9381,35.9747,35.2237,35.4893,264000.0],["2022-07-26",35.1596,36.0388,34.6742,35.2146,198300.0],["2022-07-27",35.8557,36.799,34.8665,36.5517,315700.0],["2022-07-28",37.1104,38.4201,35.8923,37.7057,641100.0],["2022-07-29",37.55,38.8963,37.202,38.3285,489100.0],["2022-08-01",36.9181,39.8579,36.8906,39.4,735300.0],["2022-08-02",38.6032,39.0703,37.8156,37.8156,402100.0],["2022-08-03",38.0079,40.0594,38.0079,39.4733,419100.0],["2022-08-04",39.4275,40.9753,39.4275,40.1419,623900.0],["2022-08-05",39.3451,41.131,39.3451,40.4807,379200.0],["2022-08-08",40.8837,43.3199,40.5082,41.3874,523400.0],["2022-08-09",40.7189,41.3416,40.3159,41.2134,403500.0],["2022-08-10",42.6971,44.7944,42.6971,43.7687,583300.0],["2022-08-11",44.1808,45.8751,44.1808,44.7303,525600.0],["2022-08-12",44.8677,45.8202,44.4281,45.756,316600.0],["2022-08-15",45.2523,46.1773,44.4922,45.7927,381900.0],["2022-08-16",45.9759,50.3445,45.9759,48.815,823100.0],["2022-08-17",48.1098,49.8866,48.064,49.3187,519900.0],["2022-08-18",49.3462,49.9598,47.9907,49.9598,688500.0],["2022-08-19",49.1355,49.6851,48.4578,49.6851,631100.0],["2022-08-22",48.7601,50.1521,48.5311,48.7234,514700.0],["2022-08-23",49.1264,50.2712,48.8516,49.8224,634500.0],["2022-08-24",49.6851,50.6101,48.5311,49.8591,750500.0],["2022-08-25",49.9873,53.6873,49.9873,53.5317,742300.0],["2022-08-26",53.5866,54.2094,51.5626,51.7274,584700.0],["2022-08-29",51.0772,51.9564,50.3811,51.4069,344700.0],["2022-08-30",51.9655,51.9655,50.2529,50.3994,307800.0],["2022-08-31",50.3353,50.7108,48.6318,48.7143,457200.0],["2022-09-01",47.9541,49.0531,47.661,47.9907,479200.0],["2022-09-02",48.6318,48.6593,47.258,47.3313,365300.0],["2022-09-06",47.2672,47.2947,43.6496,43.7595,788500.0],["2022-09-07",43.6771,44.9593,43.2283,44.9409,472900.0],["2022-09-08",44.1808,44.4097,42.7154,43.8053,424300.0],["2022-09-09",42.6055,44.538,42.2575,43.4115,573300.0],["2022-09-12",43.6313,45.3439,43.6313,45.1882,691400.0],["2022-09-13",43.3565,44.0251,42.0194,42.0743,789000.0],["2022-09-14",42.2769,42.6453,40.9232,42.3966,598800.0],["2022-09-15",42.4058,43.9437,42.3782,42.8202,539600.0],["2022-09-16",41.4389,43.1886,41.3652,42.5071,1196100.0],["2022-09-19",42.2309,44.8185,42.2309,43.8148,612100.0],["2022-09-20",43.1149,43.6398,42.5532,43.0136,600000.0],["2022-09-21",43.4925,43.8884,41.9454,41.9454,399200.0],["2022-09-22",41.7428,41.8165,40.5549,41.0061,425900.0],["2022-09-23",40.3523,40.3523,38.9434,40.2694,410400.0],["2022-09-26",40.1958,41.0706,40.0668,40.205,325300.0],["2022-09-27",40.5365,42.1296,40.426,42.0375,501300.0],["2022-09-28",42.5716,44.975,42.5163,44.5238,451500.0],["2022-09-29",42.0835,42.2677,37.6173,39.3301,957200.0],["2022-09-30",38.8237,41.8625,38.3909,39.8734,726500.0],["2022-10-03",40.5825,41.5955,40.1589,40.5549,424000.0],["2022-10-04",41.4942,42.1756,40.6286,41.7244,473400.0],["2022-10-05",40.6378,40.647,38.9618,40.205,393400.0],["2022-10-06",41.4389,41.6415,40.0484,41.0614,494200.0],["2022-10-07",40.5273,41.2547,40.1773,40.5733,367800.0],["2022-10-10",40.1129,40.8864,39.192,40.1681,326900.0],["2022-10-11",40.0945,41.8257,39.7445,41.4113,412600.0],["2022-10-12",41.3745,42.2401,40.8772,41.4666,357300.0],["2022-10-13",40.8035,43.7411,40.1405,42.9307,438900.0],["2022-10-14",43.382,43.7687,41.3837,41.4666,314800.0],["2022-10-17",42.3045,42.8939,40.8127,40.8864,308300.0],["2022-10-18",41.8349,42.5071,41.3837,42.4335,379400.0],["2022-10-19",41.5402,41.8994,38.925,39.8182,399200.0],["2022-10-20",39.6064,40.3339,37.4055,37.8383,500100.0],["2022-10-21",38.0409,38.9986,37.5989,38.4093,559700.0],["2022-10-24",38.6763,39.6985,38.0317,39.5512,451100.0],["2022-10-25",39.5143,41.1627,39.4222,40.9232,322200.0],["2022-10-26",41.6231,42.1572,40.3707,41.1719,195600.0],["2022-10-27",40.8219,44.9566,40.3799,43.2807,495700.0],["2022-10-28",43.4556,44.2384,41.3561,43.5109,382600.0],["2022-10-31",42.9676,44.0173,42.6913,43.0504,330500.0],["2022-11-01",43.7411,44.9106,43.0044,44.5238,440100.0],["2022-11-02",44.0358,44.3028,41.6876,41.927,364700.0],["2022-11-03",41.3008,42.4979,41.0522,41.3745,368200.0],["2022-11-04",42.544,43.0228,40.7206,41.6599,277500.0],["2022-11-07",42.5071,43.3451,41.3192,43.1609,194100.0],["2022-11-08",43.7963,44.3857,43.032,44.091,260200.0],["2022-11-09",43.5109,44.487,42.9676,43.032,233300.0],["2022-11-10",45.1224,47.5811,45.1224,47.2588,458000.0],["2022-11-11",47.1483,48.1244,47.0194,47.443,204600.0],["2022-11-14",46.6786,47.9402,46.6786,46.8536,237200.0],["2022-11-15",47.8297,49.3123,47.3232,47.5627,317700.0],["2022-11-16",46.4668,47.3693,45.8867,46.7891,250100.0],["2022-11-17",45.7209,47.4982,45.3986,47.2956,251000.0],["2022-11-18",48.4835,48.4835,46.2458,47.4982,174400.0],["2022-11-21",46.9457,47.1022,46.0801,46.3655,350000.0],["2022-11-22",47.047,47.931,46.6234,46.6694,187000.0],["2022-11-23",46.5958,47.2588,46.2919,47.1022,147900.0],["2022-11-25",47.314,47.7469,46.7799,46.7799,94300.0],["2022-11-28",46.3748,47.2772,46.3748,47.1391,214000.0],["2022-11-29",47.3877,49.0729,47.3877,48.0139,268300.0],["2022-11-30",48.0231,49.0361,47.6087,48.9348,318600.0],["2022-12-01",48.8611,49.8556,47.6824,47.71,284700.0],["2022-12-02",47.1391,48.1981,46.5129,47.9126,224900.0],["2022-12-05",47.6087,47.6087,46.2366,46.5773,272700.0],["2022-12-06",46.7431,47.5719,46.0985,47.5535,226300.0],["2022-12-07",47.5719,47.885,46.4853,46.7247,212100.0],["2022-12-08",47.0286,47.7468,46.4484,47.5166,414100.0],["2022-12-09",46.9457,48.0047,46.8444,47.2956,236100.0],["2022-12-12",47.7284,48.3086,46.872,47.6456,311600.0],["2022-12-13",49.7267,49.7267,44.9382,45.3066,446200.0],["2022-12-14",45.2788,47.2885,45.2788,46.5013,307500.0],["2022-12-15",45.9363,46.6217,45.6955,46.1493,359600.0],["2022-12-16",45.2232,46.0104,44.7138,45.1121,1202400.0],["2022-12-19",45.3621,46.1864,43.3802,43.834,407200.0],["2022-12-20",43.7043,43.7043,41.389,41.5835,473500.0],["2022-12-21",42.0651,43.2598,41.2686,43.0283,306200.0],["2022-12-22",40.537,43.1672,39.9072,43.0283,815800.0],["2022-12-23",42.9356,44.3619,42.9356,43.9729,470000.0],["2022-12-27",43.658,44.825,43.658,44.3156,345800.0],["2022-12-28",44.5749,45.0658,43.2691,43.6858,318100.0],["2022-12-29",44.0285,45.4733,44.0285,45.1028,523200.0],["2022-12-30",44.7416,46.3901,44.7324,45.6307,505000.0],["2023-01-03",46.1308,46.492,43.3339,43.7229,418000.0],["2023-01-04",44.1674,45.1769,43.5839,44.7231,248500.0],["2023-01-05",44.1211,44.4916,43.6302,43.8896,214000.0],["2023-01-06",44.1304,45.3158,43.658,44.9361,230600.0],["2023-01-09",45.1769,45.7233,44.5193,45.501,331100.0],["2023-01-10",45.5659,46.4087,45.1398,46.2512,216900.0],["2023-01-11",46.2234,47.0755,45.8345,46.5291,300400.0],["2023-01-12",47.0384,47.4367,45.6678,46.7513,289900.0],["2023-01-13",45.6955,45.9085,44.5101,45.677,193800.0],["2023-01-17",44.1026,45.7511,44.0378,44.9176,224400.0],["2023-01-18",45.2695,46.668,44.3897,44.5564,244200.0],["2023-01-19",43.9451,45.1028,43.0746,45.075,280900.0],["2023-01-20",45.3899,45.6214,44.5656,45.6122,262600.0],["2023-01-23",45.7326,46.1123,45.1028,45.251,215900.0],["2023-01-24",44.9083,45.4177,44.3248,44.7694,174000.0],["2023-01-25",44.7787,45.9734,44.1767,45.9363,103700.0],["2023-01-26",46.1493,47.2792,45.5288,47.2329,161700.0],["2023-01-27",47.2977,48.122,46.0012,47.1033,291700.0],["2023-01-30",46.6494,47.9831,46.6494,47.5293,193200.0],["2023-01-31",47.696,50.1225,47.696,49.7427,373100.0],["2023-02-01",49.4927,52.0951,49.3723,51.5487,322900.0],["2023-02-02",51.8636,55.0773,51.8636,53.9289,335000.0],["2023-02-03",53.0305,55.67,52.4008,54.605,251100.0],["2023-02-06",54.5679,55.1236,53.4288,53.8455,202900.0],["2023-02-07",53.6233,53.7714,52.5397,53.5306,208900.0],["2023-02-08",53.1417,53.9752,52.5119,53.4751,171700.0],["2023-02-09",54.2623,54.9661,53.5121,53.8177,243200.0],["2023-02-10",53.7344,54.3919,52.9287,54.1048,189200.0],["2023-02-13",54.04,55.8552,53.7251,55.846,274200.0],["2023-02-14",55.5218,57.05,55.031,56.7629,285400.0],["2023-02-15",56.0312,57.6612,55.2069,56.1609,439100.0],["2023-02-16",54.1419,55.2625,53.3176,54.6327,421500.0],["2023-02-17",54.4846,55.9571,51.9655,55.5681,909600.0],["2023-02-21",53.4288,53.5492,49.8724,51.1783,921800.0],["2023-02-22",51.5765,54.679,51.4005,53.5584,640400.0],["2023-02-23",53.7159,53.8548,52.6323,52.9101,625800.0],["2023-02-24",51.7247,53.3454,51.5209,52.1136,418600.0],["2023-02-27",52.6879,53.6881,52.373,52.5397,414200.0],["2023-02-28",52.5952,53.7159,52.5952,52.6879,509300.0],["2023-03-01",52.3822,54.0678,52.3822,53.5121,440800.0],["2023-03-02",53.1324,54.4197,53.0213,54.1419,356600.0],["2023-03-03",54.4012,55.5404,54.2345,55.1236,266600.0],["2023-03-06",54.9476,55.3644,54.4197,54.4938,417800.0],["2023-03-07",54.3919,55.3829,54.0956,54.5586,287000.0],["2023-03-08",54.7809,55.7534,54.2901,54.3179,406000.0],["2023-03-09",54.466,54.679,52.9101,53.1787,464500.0],["2023-03-10",52.6323,52.6323,49.9465,51.8451,604700.0],["2023-03-13",50.3262,51.4005,49.3445,49.5297,722600.0],["2023-03-14",50.9728,52.1924,49.2504,49.6973,552900.0],["2023-03-15",48.3287,48.8129,45.9826,48.2915,623000.0],["2023-03-16",47.2488,48.096,46.1409,47.7701,467700.0],["2023-03-17",46.9694,47.0905,45.6567,46.1129,1809200.0],["2023-03-20",46.8019,48.7198,46.5784,47.286,414300.0],["2023-03-21",48.5801,49.6787,47.556,47.556,592300.0],["2023-03-22",48.0587,48.6173,46.9881,47.016,330200.0],["2023-03-23",47.2581,47.9843,45.694,46.7646,517100.0],["2023-03-24",46.3364,48.0029,45.7126,47.9749,437900.0],["2023-03-27",48.6918,48.9432,48.0587,48.6546,295300.0],["2023-03-28",48.4684,49.418,48.2542,48.6267,258000.0],["2023-03-29",49.0456,49.1015,47.9843,48.9711,173100.0],["2023-03-30",49.4552,50.0232,49.1201,49.3994,202100.0],["2023-03-31",49.8556,50.6935,49.2504,50.5911,253900.0],["2023-04-03",50.498,51.1776,49.6973,50.1256,227900.0],["2023-04-04",50.5352,50.74,48.5987,48.7477,197000.0],["2023-04-05",48.1705,48.2542,46.5505,47.3139,262600.0],["2023-04-06",47.2488,47.4629,46.7181,47.1277,284000.0],["2023-04-10",46.8857,48.0215,46.5691,47.4629,349800.0],["2023-04-11",48.2263,50.1535,47.826,49.6414,266000.0],["2023-04-12",50.1721,50.2001,48.4963,48.9339,177500.0],["2023-04-13",49.3901,49.688,48.4684,49.297,140000.0],["2023-04-14",49.7625,50.5725,49.7439,50.4514,234200.0],["2023-04-17",50.2745,50.3211,49.027,49.5018,246700.0],["2023-04-18",49.9208,50.6842,49.6135,49.8649,219800.0],["2023-04-19",48.8873,49.9021,47.3419,49.7532,293900.0],["2023-04-20",49.1201,49.8742,48.068,48.9804,361800.0],["2023-04-21",49.0828,49.6228,47.8818,49.3528,178800.0],["2023-04-24",49.1666,50.1907,49.1666,49.2318,160600.0],["2023-04-25",48.878,49.6694,47.7887,48.2636,443300.0],["2023-04-26",48.3101,49.0642,47.8539,48.5708,436300.0],["2023-04-27",44.7909,45.154,41.9979,42.8916,1046500.0],["2023-04-28",42.8265,43.2454,41.2065,41.4486,442200.0],["2023-05-01",40.9365,43.292,40.4617,42.9196,575500.0],["2023-05-02",42.603,42.6682,39.4748,40.4151,441100.0],["2023-05-03",40.4803,40.7131,38.8138,38.8697,409200.0],["2023-05-04",38.4879,38.6369,36.4304,37.2218,390100.0],["2023-05-05",37.7897,38.7207,37.1938,37.8083,282800.0],["2023-05-08",38.0131,38.4507,36.7749,37.4452,242600.0],["2023-05-09",37.0821,37.2032,36.3373,36.8308,199200.0],["2023-05-10",37.3056,38.1621,37.017,37.8549,250500.0],["2023-05-11",37.2404,37.9852,37.2404,37.7804,349800.0],["2023-05-12",37.9945,38.488,37.3614,37.8828,349100.0],["2023-05-15",38.0038,38.0318,36.7842,37.799,211000.0],["2023-05-16",37.1473,37.1473,36.328,36.3746,206700.0],["2023-05-17",36.989,37.9293,36.6166,37.7245,299900.0],["2023-05-18",37.7525,38.5997,37.6407,38.5717,326400.0],["2023-05-19",38.7207,38.9348,37.4918,37.7245,349900.0],["2023-05-22",37.9852,38.3762,37.4825,38.0411,309200.0],["2023-05-23",38.0597,40.9365,37.6314,39.5121,687900.0],["2023-05-24",39.5586,39.8379,38.1714,38.8697,285200.0],["2023-05-25",38.73,39.1024,37.8362,38.851,277000.0],["2023-05-26",38.9814,39.2607,38.4786,38.9162,209400.0],["2023-05-30",39.3724,40.0055,38.9441,39.8845,318100.0],["2023-05-31",38.8417,39.7169,37.9573,38.581,543200.0],["2023-06-01",38.9348,38.9348,38.19,38.4135,255500.0],["2023-06-02",39.0745,40.7689,39.0186,40.6013,354800.0],["2023-06-05",40.2662,40.3965,38.7952,39.5679,227300.0],["2023-06-06",39.3724,41.9979,39.2607,41.5882,229700.0],["2023-06-07",42.2492,43.6085,41.793,43.2082,265600.0],["2023-06-08",43.1802,43.7482,42.1189,43.4689,178800.0],["2023-06-09",43.5061,43.5061,42.2585,42.603,220500.0],["2023-06-12",42.7706,43.1616,42.1468,42.8358,189800.0],["2023-06-13",43.0406,44.4557,42.6775,43.2268,258800.0],["2023-06-14",43.1144,43.1144,41.5123,42.0182,231200.0],["2023-06-15",41.7747,42.9083,41.6903,42.8802,208800.0],["2023-06-16",43.1144,43.5172,41.6154,41.9808,713400.0],["2023-06-20",41.9995,42.9738,41.7653,42.8989,281200.0],["2023-06-21",42.7677,43.3579,42.318,42.9832,179000.0],["2023-06-22",42.7865,43.892,42.1213,43.6015,270500.0],["2023-06-23",43.9388,44.8007,43.4142,43.9669,758300.0],["2023-06-26",44.1449,45.0818,43.6484,44.0044,177600.0],["2023-06-27",44.0887,45.1848,43.5922,45.0818,180300.0],["2023-06-28",45.0537,46.2903,44.8569,46.1123,234300.0],["2023-06-29",46.3184,47.1897,45.8219,45.9062,223600.0],["2023-06-30",46.4027,46.4027,44.5852,44.6602,290000.0],["2023-07-03",44.9506,46.1592,44.9506,45.6345,143000.0],["2023-07-05",45.4472,45.569,44.9506,44.9881,201200.0],["2023-07-06",44.7913,45.0349,44.2292,44.7445,275500.0],["2023-07-07",44.8101,45.7657,44.8101,45.2879,179100.0],["2023-07-10",45.1942,46.2341,45.1942,45.7095,249800.0],["2023-07-11",46.3278,47.3302,46.1779,46.9368,232700.0],["2023-07-12",47.808,49.129,47.6113,48.3046,247600.0],["2023-07-13",48.1734,48.9791,47.9861,48.4076,225500.0],["2023-07-14",48.1172,48.492,47.4239,47.6581,228800.0],["2023-07-17",47.6863,48.4076,47.0773,48.2296,156700.0],["2023-07-18",47.9579,49.7005,47.9579,49.1103,165200.0],["2023-07-19",50.5905,51.2932,48.7824,49.4382,343300.0],["2023-07-20",49.4288,49.5975,48.492,49.4382,233400.0],["2023-07-21",49.7099,49.7099,47.1991,47.3865,331200.0],["2023-07-24",47.4239,48.492,45.2504,47.0867,332500.0],["2023-07-25",46.7869,47.0023,45.8032,46.0468,199500.0],["2023-07-26",45.9718,48.0048,45.9718,47.8455,245400.0],["2023-07-27",47.9392,50.3563,46.4964,47.6019,467300.0],["2023-07-28",48.061,48.4357,45.8125,46.0655,398300.0],["2023-07-31",46.0374,46.4964,44.4916,44.8663,390300.0],["2023-08-01",44.4541,46.9649,44.4541,46.4683,467900.0],["2023-08-02",46.2997,47.1804,46.2997,46.6651,246700.0],["2023-08-03",46.6557,47.1429,46.0842,46.384,270600.0],["2023-08-04",46.4309,47.0773,46.1873,46.2997,289200.0],["2023-08-07",46.206,46.993,45.9531,46.9555,207300.0],["2023-08-08",46.4496,46.8899,44.9787,45.6439,274900.0],["2023-08-09",45.9999,47.0305,45.6533,46.8993,258900.0],["2023-08-10",47.0867,48.0329,46.2341,47.0117,226200.0],["2023-08-11",46.637,48.5763,46.4402,48.0235,200100.0],["2023-08-14",47.7799,47.9861,46.8899,47.63,236000.0],["2023-08-15",47.7331,47.7425,46.7025,47.1991,287000.0],["2023-08-16",47.2178,47.7799,46.7869,47.171,323300.0],["2023-08-17",47.2928,48.8573,47.0773,47.2928,384400.0],["2023-08-18",46.8056,48.6419,46.4964,48.5201,310600.0],["2023-08-21",48.2577,48.9979,47.8924,48.2015,286200.0],["2023-08-22",48.061,48.2952,47.3865,47.8362,263500.0],["2023-08-23",47.5364,49.1009,47.171,49.0822,278800.0],["2023-08-24",48.8105,49.5506,48.3702,48.5013,302900.0],["2023-08-25",48.7543,49.6537,47.9017,48.5388,263200.0],["2023-08-28",48.7074,49.7848,48.7074,49.485,280500.0],["2023-08-29",49.56,50.4968,49.56,50.1315,156800.0],["2023-08-30",49.8972,50.5905,49.8972,50.2907,183300.0],["2023-08-31",50.2345,50.6467,49.8317,49.9535,145100.0],["2023-09-01",50.1783,50.272,49.7567,50.0753,129100.0],["2023-09-05",49.4382,50.375,48.4357,50.0284,237900.0],["2023-09-06",49.9535,50.5905,48.951,49.1665,273800.0],["2023-09-07",49.0541,49.382,48.3421,48.5669,301200.0],["2023-09-08",48.7168,49.7099,48.1172,48.7824,263600.0],["2023-09-11",49.3351,49.5787,48.1641,48.3514,287900.0],["2023-09-12",48.0423,49.485,48.0423,48.595,265600.0],["2023-09-13",48.9791,49.0728,48.0329,48.3514,313900.0],["2023-09-14",48.7848,51.0272,48.7848,50.9424,377800.0],["2023-09-15",50.4995,50.9895,49.0863,49.5197,700700.0],["2023-09-18",49.6139,49.9531,48.9261,49.2371,197200.0],["2023-09-19",49.3501,49.7364,48.521,48.6906,169500.0],["2023-09-20",48.8225,49.2276,48.2949,48.408,146000.0],["2023-09-21",47.9463,48.2478,47.5035,47.5789,173100.0],["2023-09-22",47.7673,48.0688,45.8924,46.307,234000.0],["2023-09-25",46.2693,47.2208,46.2693,46.6084,179600.0],["2023-09-26",46.486,46.4954,45.5815,46.0431,194500.0],["2023-09-27",46.2787,46.665,45.8641,46.3823,211300.0],["2023-09-28",44.5169,46.7403,44.3378,46.307,290800.0],["2023-09-29",46.844,47.1078,44.8089,44.9973,293300.0],["2023-10-02",45.0822,45.6851,43.8197,43.9045,237600.0],["2023-10-03",43.6689,43.895,42.1238,42.5101,192200.0],["2023-10-04",42.5572,42.7644,41.7846,42.3499,249000.0],["2023-10-05",42.1992,42.1992,39.9662,40.1829,292500.0],["2023-10-06",39.8532,40.8519,39.1183,40.2395,189600.0],["2023-10-09",39.6836,40.7388,39.2973,40.6352,165800.0],["2023-10-10",40.7482,41.5114,40.5127,41.2099,325400.0],["2023-10-11",41.3889,41.8411,40.2112,40.9272,210500.0],["2023-10-12",40.8801,40.8801,38.8074,40.0605,250000.0],["2023-10-13",40.1829,40.3148,39.1843,39.4198,228300.0],["2023-10-16",40.2018,41.436,40.0981,41.3983,370300.0],["2023-10-17",41.1816,43.4334,41.1816,43.3391,307200.0],["2023-10-18",42.8587,43.6501,42.6231,43.2826,230800.0],["2023-10-19",43.1225,44.0175,42.6325,43.0188,225800.0],["2023-10-20",43.1319,43.6312,42.5854,42.8304,341300.0],["2023-10-23",42.6985,43.4334,42.0861,43.0094,334200.0],["2023-10-24",42.3405,43.2638,40.9932,41.4454,384700.0],["2023-10-25",41.3606,41.7752,40.1076,40.8236,441400.0],["2023-10-26",44.7524,48.1913,43.6501,46.3164,911400.0],["2023-10-27",46.5802,46.9665,44.7147,46.307,572500.0],["2023-10-30",46.7498,46.9759,44.3661,44.7807,308300.0],["2023-10-31",44.5074,45.1858,43.6878,45.0821,349300.0],["2023-11-01",45.3554,46.7403,44.3661,46.5613,187500.0],["2023-11-02",46.8911,48.7189,46.5708,48.0594,326000.0],["2023-11-03",48.6718,50.4524,48.6718,49.8966,228900.0],["2023-11-06",49.482,49.482,48.7095,49.3124,364100.0],["2023-11-07",49.5197,49.5197,48.1347,48.1347,294900.0],["2023-11-08",48.1159,48.3514,47.1737,47.447,231600.0],["2023-11-09",47.5318,47.5318,45.4213,45.7511,238300.0],["2023-11-10",46.0243,46.8346,45.2423,46.3541,284800.0],["2023-11-13",46.3258,47.1078,45.9395,46.7592,238100.0],["2023-11-14",48.8696,51.7243,48.8696,51.3098,280200.0],["2023-11-15",51.5265,52.9963,51.2533,51.9693,357900.0],["2023-11-16",51.5642,52.4686,47.3998,48.0217,441500.0],["2023-11-17",49.2465,50.3488,48.6906,49.4255,258700.0],["2023-11-20",49.058,50.2546,48.9827,49.6516,168500.0],["2023-11-21",49.0298,49.5951,48.6247,49.1523,184900.0],["2023-11-22",49.6799,50.085,48.9261,49.2276,132400.0],["2023-11-24",49.1052,49.8212,48.2195,49.7364,78800.0],["2023-11-27",49.4537,49.5762,48.6812,48.8884,163100.0],["2023-11-28",49.727,49.727,48.4362,48.4645,136200.0],["2023-11-29",48.9921,49.6987,48.5399,49.482,166500.0],["2023-11-30",49.6139,50.0473,48.2101,48.3043,213900.0],["2023-12-01",48.2384,50.4807,48.2384,50.3582,184500.0],["2023-12-04",49.8118,51.1873,49.8118,50.4995,138900.0],["2023-12-05",49.7741,49.7741,47.3527,48.0028,268400.0],["2023-12-06",48.7566,48.945,47.202,47.3433,217000.0],["2023-12-07",47.3716,47.6825,46.599,47.6731,430900.0],["2023-12-08",47.6354,48.408,46.9947,47.3433,130500.0],["2023-12-11",47.4564,48.0594,46.957,47.4752,166900.0],["2023-12-12",47.2585,47.2585,45.7511,45.7982,159100.0],["2023-12-13",45.8547,50.5372,45.5721,50.2452,364400.0],["2023-12-14",51.7138,52.7939,51.1926,52.4812,388300.0],["2023-12-15",52.8507,52.8507,51.0221,51.7422,708500.0],["2023-12-18",52.8128,52.9929,51.6001,51.9506,283200.0],["2023-12-19",52.377,53.7888,52.377,53.6466,182300.0],["2023-12-20",53.4003,54.2151,51.7232,51.799,219500.0],["2023-12-21",53.6372,53.6656,52.5665,53.5519,158400.0],["2023-12-22",53.2487,54.0067,52.9929,53.4382,88100.0],["2023-12-26",53.7035,55.1721,52.9265,54.7457,178300.0],["2023-12-27",54.7647,55.6079,54.3478,55.0015,101300.0],["2023-12-28",54.7836,54.9636,54.1962,54.5183,159500.0],["2023-12-29",54.5846,54.9163,53.1918,53.2582,155400.0],["2024-01-02",52.6991,54.2909,52.6991,53.1824,222000.0],["2024-01-03",52.3675,52.5191,50.7663,50.9463,170900.0],["2024-01-04",50.6715,51.6948,50.2736,50.9368,249000.0],["2024-01-05",50.3968,52.0928,50.3968,51.42,174800.0],["2024-01-08",51.2021,52.377,51.1642,52.017,118100.0],["2024-01-09",51.4769,51.7611,50.7663,51.5906,101900.0],["2024-01-10",51.3158,51.4011,50.6147,51.2969,75700.0],["2024-01-11",50.7189,50.88,49.1082,50.103,245100.0],["2024-01-12",50.5199,50.5389,47.3459,47.9996,173200.0],["2024-01-16",47.5922,48.3312,46.8911,47.8575,193200.0],["2024-01-17",47.1185,48.3123,47.1185,48.1891,123900.0],["2024-01-18",48.805,48.805,47.9143,48.606,107700.0],["2024-01-19",48.7387,49.4493,47.7059,48.1512,162500.0],["2024-01-22",48.426,50.1978,48.426,49.8756,129200.0],["2024-01-23",50.8705,51.1548,49.0608,49.2029,112900.0],["2024-01-24",50.2073,51.4958,46.3415,47.7817,320000.0],["2024-01-25",48.6344,49.7335,48.2554,49.4019,239700.0],["2024-01-26",49.9704,50.1125,48.9187,49.004,98400.0],["2024-01-29",48.8524,50.482,48.6155,50.3683,162200.0],["2024-01-30",49.9893,50.5484,49.6293,50.0841,97800.0],["2024-01-31",49.0419,49.9325,47.5638,47.9049,213100.0],["2024-02-01",48.2175,49.165,47.7627,48.9661,157300.0],["2024-02-02",47.9712,49.2408,47.4311,48.5397,126200.0],["2024-02-05",47.5448,48.7008,47.1848,47.9996,117700.0],["2024-02-06",47.6491,49.5914,47.5164,49.563,156700.0],["2024-02-07",49.7335,50.6621,49.2977,50.5673,182300.0],["2024-02-08",50.4157,52.5475,49.9135,52.3012,445200.0],["2024-02-09",52.4339,54.4899,51.7327,54.2435,271200.0],["2024-02-12",54.5278,57.0765,54.5278,56.3564,460400.0],["2024-02-13",54.3383,55.6553,53.0402,54.4331,433400.0],["2024-02-14",49.2692,53.4098,47.7438,53.2866,656500.0],["2024-02-15",53.6845,53.9972,51.1358,51.2211,346000.0],["2024-02-16",50.7758,51.6569,49.6009,49.9135,303500.0],["2024-02-20",49.1271,49.2313,48.3312,48.407,239600.0],["2024-02-21",48.227,49.9325,48.227,48.7481,242300.0],["2024-02-22",49.0039,49.9609,48.5018,48.6913,287500.0],["2024-02-23",48.6534,49.4493,48.1133,49.0892,190400.0],["2024-02-26",48.7671,49.544,48.0375,48.1986,214600.0],["2024-02-27",48.6439,49.5061,48.5207,48.7576,253400.0],["2024-02-28",48.1512,48.7671,48.0849,48.5492,254900.0],["2024-02-29",49.1082,50.6147,48.9187,49.743,321600.0],["2024-03-01",49.544,49.9514,49.184,49.743,208000.0],["2024-03-04",49.6198,50.2167,48.6439,48.6439,270400.0],["2024-03-05",48.1512,49.4872,48.1512,48.5586,215300.0],["2024-03-06",48.9187,49.6293,48.3786,48.7481,397900.0],["2024-03-07",48.9945,51.5053,48.9945,51.06,262100.0],["2024-03-08",51.9222,52.6234,49.2219,49.4209,232700.0],["2024-03-11",49.165,49.923,48.8618,49.4398,108300.0],["2024-03-12",49.6103,50.321,49.165,49.5914,108200.0],["2024-03-13",49.3829,50.5484,49.3829,49.743,142400.0],["2024-03-14",49.8478,49.9431,48.7234,49.3332,191700.0],["2024-03-15",49.1236,50.2957,49.1236,50.248,364100.0],["2024-03-18",50.5053,51.2486,49.6668,49.6953,248200.0],["2024-03-19",49.1712,50.5625,49.1712,49.9812,214300.0],["2024-03-20",49.9431,51.7918,49.7335,51.4487,130600.0],["2024-03-21",51.544,52.6494,51.0295,51.9729,202900.0],["2024-03-22",51.8394,52.1539,51.1248,51.7537,211800.0],["2024-03-25",51.9538,52.3921,51.2486,51.525,96000.0],["2024-03-26",51.9728,52.3254,51.4392,51.5631,120400.0],["2024-03-27",52.0586,53.7453,51.9729,53.5452,193800.0],["2024-03-28",53.5547,54.7363,53.5547,54.2599,147800.0],["2024-04-01",54.298,54.298,53.2879,53.5261,123700.0],["2024-04-02",52.7066,52.7066,51.5345,51.9824,163800.0],["2024-04-03",51.868,52.7161,51.2582,51.706,124000.0],["2024-04-04",52.1158,52.1349,50.1813,50.6006,147800.0],["2024-04-05",50.4005,50.4863,49.5429,50.2766,203300.0],["2024-04-08",50.7245,50.7817,49.6001,49.6001,141100.0],["2024-04-09",49.6572,51.22,49.6001,50.5911,288700.0],["2024-04-10",49.1236,49.4381,48.0277,48.609,212800.0],["2024-04-11",48.1707,48.285,46.9318,47.9705,351100.0],["2024-04-12",47.6847,48.0754,47.0367,47.5513,240300.0],["2024-04-15",47.9991,48.2374,46.7222,47.0271,265400.0],["2024-04-16",46.5602,47.4083,46.0837,47.2273,197300.0],["2024-04-17",47.7609,47.7609,46.3124,46.3315,188400.0],["2024-04-18",46.4744,47.2463,45.7979,45.7979,187100.0],["2024-04-19",45.5692,46.9033,45.5692,46.3315,205400.0],["2024-04-22",46.646,47.294,46.322,47.0367,318800.0],["2024-04-23",47.4274,48.6662,47.4274,48.5042,161700.0],["2024-04-24",48.0849,49.1141,48.0849,48.7138,217700.0],["2024-04-25",52.821,55.0318,51.6965,54.0026,600000.0],["2024-04-26",56.6994,61.6356,55.7083,59.3676,817300.0],["2024-04-29",59.6821,60.0537,57.4808,57.5284,349100.0],["2024-04-30",56.5374,56.5374,54.9555,55.1175,373300.0],["2024-05-01",54.9936,56.1657,53.9168,54.5839,280400.0],["2024-05-02",55.127,55.127,54.0026,54.3933,213300.0],["2024-05-03",55.1556,55.3939,53.6977,53.7739,143600.0],["2024-05-06",54.0788,55.1842,54.0407,55.0222,144800.0],["2024-05-07",55.1175,55.775,54.6029,54.6125,121800.0],["2024-05-08",53.974,55.3653,53.2688,55.3081,122600.0],["2024-05-09",55.4796,56.1562,55.1842,55.7465,338100.0],["2024-05-10",55.9466,56.2229,53.6786,55.3272,191900.0],["2024-05-13",55.613,57.7381,55.4034,55.432,252500.0],["2024-05-14",56.0419,57.2235,55.6798,56.4516,302400.0],["2024-05-15",56.8709,57.1377,55.3939,56.7852,217800.0],["2024-05-16",56.9948,57.1282,55.918,56.8614,113300.0],["2024-05-17",56.8709,56.8709,55.6512,56.2134,108100.0],["2024-05-20",56.1181,56.1181,54.8412,54.8412,124400.0],["2024-05-21",55.2605,55.27,54.5458,54.6411,95600.0],["2024-05-22",54.3742,54.6887,53.8692,53.9835,151200.0],["2024-05-23",54.2218,54.2218,52.6494,53.2879,198400.0],["2024-05-24",53.6881,54.1074,53.2117,53.9359,102400.0],["2024-05-28",54.2504,54.5839,53.4404,53.6595,134700.0],["2024-05-29",52.821,53.1354,52.011,52.4398,163400.0],["2024-05-30",52.9163,53.631,52.7828,53.2403,156300.0],["2024-05-31",53.6405,54.4791,53.3927,54.0026,145300.0],["2024-06-03",54.5172,55.8417,54.1455,55.3843,153700.0],["2024-06-04",54.9079,55.2891,53.8311,54.6029,154000.0],["2024-06-05",54.8602,55.3653,54.0312,54.7173,121100.0],["2024-06-06",54.5267,54.9269,53.7929,54.622,187500.0],["2024-06-07",53.8597,54.6601,53.4308,53.8787,183400.0],["2024-06-10",54.4886,56.1562,54.0693,54.4695,181800.0],["2024-06-11",54.1646,54.2122,53.3641,53.9931,238800.0],["2024-06-12",55.8322,57.2521,55.27,55.756,146900.0],["2024-06-13",55.5463,55.5463,53.7739,54.1074,173500.0],["2024-06-14",53.3698,54.0212,52.6225,53.8296,158000.0],["2024-06-17",53.4943,55.1612,53.0824,55.1325,131400.0],["2024-06-18",54.9696,55.4103,54.6152,54.6247,119900.0],["2024-06-20",54.1841,54.2032,52.4022,53.1111,139400.0],["2024-06-21",53.0345,53.2644,52.1914,52.4405,424300.0],["2024-06-24",52.134,53.8583,52.0573,53.0919,162800.0],["2024-06-25",52.9003,52.9003,51.4921,51.6933,96300.0],["2024-06-26",51.3292,51.8465,50.9173,51.425,135600.0],["2024-06-27",51.3963,51.9711,50.8502,51.9136,121300.0],["2024-06-28",52.3926,52.9195,51.6454,52.1819,343200.0],["2024-07-01",52.1914,52.5842,51.1089,51.5113,117200.0],["2024-07-02",51.4921,51.8561,51.1089,51.5208,85200.0],["2024-07-03",51.7795,52.4214,51.3484,51.4729,54700.0],["2024-07-05",51.3292,51.3292,49.8348,50.0264,90600.0],["2024-07-08",50.285,51.2909,50.1317,50.5054,224700.0],["2024-07-09",50.2946,50.2946,49.1163,49.1642,144200.0],["2024-07-10",49.6336,50.6012,49.1354,49.8539,136500.0],["2024-07-11",51.1855,53.0153,51.1855,52.795,175800.0],["2024-07-12",53.0824,54.6918,52.7662,54.3086,234000.0],["2024-07-15",54.2032,55.8605,53.5805,54.1074,250900.0],["2024-07-16",54.9409,56.215,54.9409,55.851,240300.0],["2024-07-17",55.1995,57.2975,54.4906,56.7802,166200.0],["2024-07-18",56.5311,57.8244,55.3432,55.7264,174400.0],["2024-07-19",55.5636,56.0234,54.3565,54.7014,154200.0],["2024-07-22",55.0079,55.0654,53.7338,54.6056,100800.0],["2024-07-23",54.0787,54.1649,52.862,52.9291,236400.0],["2024-07-24",52.9387,54.8738,52.9387,54.0404,195300.0],["2024-07-25",54.1745,54.8451,53.3506,54.6631,171700.0],["2024-07-26",55.4199,56.5886,53.6284,55.851,159000.0],["2024-07-29",55.7743,56.5599,54.0691,54.3565,182200.0],["2024-07-30",54.5577,55.4103,53.7913,55.0654,133400.0],["2024-07-31",55.0941,58.8782,54.5768,57.0389,203400.0],["2024-08-01",57.4508,57.8627,54.5385,55.8893,216400.0],["2024-08-02",53.3985,53.8775,52.201,53.5422,285900.0],["2024-08-05",52.0381,59.0123,51.6262,55.3528,562700.0],["2024-08-06",57.2401,57.2401,55.075,55.1516,164600.0],["2024-08-07",55.6498,57.2017,54.8738,56.33,242400.0],["2024-08-08",56.991,58.2172,56.8377,57.3646,200700.0],["2024-08-09",57.5658,57.5753,56.5599,57.2879,222000.0],["2024-08-12",57.0868,57.8819,55.257,55.3624,236200.0],["2024-08-13",56.1096,56.4353,54.9504,55.6402,147200.0],["2024-08-14",55.851,56.5886,54.414,54.5768,147800.0],["2024-08-15",56.3491,58.1406,56.3491,57.0868,225100.0],["2024-08-16",56.7994,58.7824,56.7802,58.2747,153600.0],["2024-08-19",58.3417,58.7633,57.7478,58.4759,249700.0],["2024-08-20",59.453,59.453,57.9969,58.4759,177200.0],["2024-08-21",59.1656,59.4818,58.313,58.3896,142400.0],["2024-08-22",58.198,58.9549,57.1538,57.2784,93600.0],["2024-08-23",57.5466,60.3344,57.5466,59.932,170400.0],["2024-08-26",60.3535,61.1008,59.8075,60.3918,184900.0],["2024-08-27",60.3535,60.7176,59.9512,60.0949,110300.0],["2024-08-28",59.75,60.5164,58.974,59.4051,101700.0],["2024-08-29",60.0087,60.2003,58.6196,59.6638,127600.0],["2024-08-30",59.8745,60.0853,59.2614,59.7212,150400.0],["2024-09-03",58.9453,58.9453,57.6807,57.7478,185000.0],["2024-09-04",57.5849,57.5849,56.4545,56.5886,89900.0],["2024-09-05",57.1059,57.1059,55.8414,56.0809,125800.0],["2024-09-06",55.6402,56.2342,54.6726,55.2857,169900.0],["2024-09-09",55.1708,55.439,54.7588,54.9504,237100.0],["2024-09-10",56.2054,56.2054,50.4287,51.8082,329700.0],["2024-09-11",51.2622,51.6454,50.3521,51.2909,192600.0],["2024-09-12",52.3447,53.0153,51.4059,52.0861,158700.0],["2024-09-13",52.8952,54.976,52.6255,53.9067,157600.0],["2024-09-16",54.0319,54.7544,53.3769,53.4732,94200.0],["2024-09-17",54.0705,55.3035,53.7622,54.4558,225800.0],["2024-09-18",54.398,56.5558,53.4925,54.4269,186300.0],["2024-09-19",56.3246,56.5076,55.0723,56.3824,116800.0],["2024-09-20",55.8429,56.6521,55.0338,55.5058,402700.0],["2024-09-23",55.5347,55.7852,54.2535,55.1108,108400.0],["2024-09-24",55.6888,55.6888,54.7159,55.3324,82100.0],["2024-09-25",56.97,56.97,54.9374,54.976,157600.0],["2024-09-26",54.3402,56.0645,54.292,55.9296,194700.0],["2024-09-27",56.8352,57.5673,56.0067,56.893,211200.0],["2024-09-30",56.3439,56.8255,55.9007,56.3342,169200.0],["2024-10-01",56.0452,56.8448,55.6021,55.8911,112000.0],["2024-10-02",55.448,55.8044,54.3595,54.3884,91700.0],["2024-10-03",53.8971,53.9356,52.8663,53.4154,107700.0],["2024-10-04",54.4558,55.8911,54.4558,55.2842,176200.0],["2024-10-07",54.8989,54.8989,53.637,53.7333,124800.0],["2024-10-08",53.7718,54.3498,52.8374,53.7718,138100.0],["2024-10-09",53.714,53.8489,51.7585,51.7682,122600.0],["2024-10-10",51.3732,52.1342,50.6604,51.6526,190100.0],["2024-10-11",51.8934,52.7796,51.6815,52.6159,135400.0],["2024-10-14",52.3365,52.953,52.0379,52.9338,111600.0],["2024-10-15",52.5773,54.1379,52.5773,52.8663,129200.0],["2024-10-16",53.5599,55.0434,53.3673,54.687,119500.0],["2024-10-17",54.7159,55.2553,54.1957,54.6966,124100.0],["2024-10-18",55.1108,55.1108,54.4365,54.5907,116000.0],["2024-10-21",54.6966,54.87,52.8182,52.8374,174800.0],["2024-10-22",52.8278,52.8856,52.0764,52.2787,113400.0],["2024-10-23",52.5677,54.4365,52.5677,53.4347,251900.0],["2024-10-24",55.2361,58.3283,54.5232,55.3324,389900.0],["2024-10-25",55.342,55.8911,54.5329,54.7833,226800.0],["2024-10-28",55.159,57.6443,55.0338,57.4709,272300.0],["2024-10-29",56.6618,57.3072,55.8719,56.681,145200.0],["2024-10-30",56.392,58.0008,56.392,56.8063,156800.0],["2024-10-31",56.5943,56.893,54.5714,54.6484,196000.0],["2024-11-01",55.3998,56.1608,54.6677,55.0145,149400.0],["2024-11-04",54.687,56.6714,54.687,55.1783,162400.0],["2024-11-05",55.1783,56.3246,54.9085,56.2957,124500.0],["2024-11-06",57.5962,63.2315,57.5962,62.2875,400900.0],["2024-11-07",62.2297,63.8191,61.5746,62.2297,276300.0],["2024-11-08",61.9118,62.9522,61.3242,62.2297,206300.0],["2024-11-11",62.7499,64.0985,62.7306,64.0889,183700.0],["2024-11-12",63.9829,64.1178,61.8347,62.4705,215600.0],["2024-11-13",63.5494,64.6861,63.1063,63.193,303600.0],["2024-11-14",63.4338,63.8384,61.8444,62.3742,108900.0],["2024-11-15",62.7595,62.7595,60.8811,61.6035,113700.0],["2024-11-18",61.7769,62.8751,61.093,61.1026,141800.0],["2024-11-19",60.2356,61.2375,59.8021,60.2742,96200.0],["2024-11-20",59.8503,59.8696,58.7907,59.4168,102700.0],["2024-11-21",59.5035,61.4783,59.5035,60.8811,158400.0],["2024-11-22",62.143,64.2815,62.0467,64.1274,169100.0],["2024-11-25",65.0907,68.2793,65.0618,67.0751,239100.0],["2024-11-26",65.871,67.0848,64.7439,66.8825,139700.0],["2024-11-27",67.0944,67.7494,66.5742,67.3641,166200.0],["2024-11-29",67.6435,68.1829,66.3623,66.6031,101100.0],["2024-12-02",66.3623,67.1522,65.3508,66.7765,117400.0],["2024-12-03",66.7091,67.0173,66.0251,66.5742,113800.0],["2024-12-04",66.4008,67.2292,65.1003,65.7747,173600.0],["2024-12-05",65.7169,66.4682,64.9559,65.187,74800.0],["2024-12-06",65.6494,66.1118,64.6476,65.0811,122100.0],["2024-12-09",65.5242,65.688,64.6668,64.7054,83100.0],["2024-12-10",64.7343,65.4664,63.9636,64.7632,127600.0],["2024-12-11",65.1196,65.9192,64.06,64.7343,171200.0],["2024-12-12",64.9558,65.3508,64.1659,65.11,121100.0],["2024-12-13",65.4005,66.0977,63.8027,64.4128,99700.0],["2024-12-16",63.9093,65.3811,63.7446,65.0422,75400.0],["2024-12-17",64.8388,65.507,63.3089,63.3379,97200.0],["2024-12-18",63.8802,64.4999,60.9656,61.3916,118500.0],["2024-12-19",62.4665,62.7182,60.6266,61.0527,195900.0],["2024-12-20",60.5104,62.4471,60.5104,61.0043,445100.0],["2024-12-23",60.9752,61.5853,60.5008,60.9849,118200.0],["2024-12-24",61.4884,62.234,61.3432,62.1275,81300.0],["2024-12-26",61.9048,62.3502,61.4981,62.3212,71500.0],["2024-12-27",61.8467,62.176,60.9946,61.5756,71500.0],["2024-12-30",61.2851,61.9823,60.1909,61.3045,99500.0],["2024-12-31",61.7789,62.1856,60.7235,61.3432,76000.0],["2025-01-02",61.3819,62.1082,60.2684,60.3749,133100.0],["2025-01-03",60.6751,61.5853,59.9585,61.1011,132500.0],["2025-01-06",61.44,62.6408,61.4207,61.624,190300.0],["2025-01-07",61.9726,63.3283,61.808,62.3793,202600.0],["2025-01-08",61.9242,62.7182,61.2173,62.6117,148700.0],["2025-01-10",61.5175,61.9048,60.8203,61.3722,163700.0],["2025-01-13",60.646,62.1953,60.646,61.9629,160500.0],["2025-01-14",62.6698,64.6065,62.4858,64.5096,191700.0],["2025-01-15",66.117,67.4727,65.7878,66.3204,176500.0],["2025-01-16",65.8943,66.7755,65.7297,66.1655,191000.0],["2025-01-17",66.6109,66.6109,65.8556,66.1461,146400.0],["2025-01-21",66.9498,68.1021,66.7271,67.86,188100.0],["2025-01-22",67.4049,67.6567,65.2552,66.1364,153800.0],["2025-01-23",65.904,67.0273,65.72,66.9304,94000.0],["2025-01-24",67.6276,68.9252,66.1461,68.8477,126800.0],["2025-01-27",68.9833,70.368,68.809,70.2808,166100.0],["2025-01-28",70.213,71.1136,69.816,70.7843,134500.0],["2025-01-29",70.2808,71.3557,69.4965,70.9296,189200.0],["2025-01-30",71.772,73.2729,71.772,72.8565,282400.0],["2025-01-31",72.3627,73.2826,71.559,71.8979,199800.0],["2025-02-03",69.39,71.4428,69.2157,70.2808,213500.0],["2025-02-04",70.1453,72.2271,70.0,72.0722,122400.0],["2025-02-05",72.14,73.0502,71.9173,72.6532,114400.0],["2025-02-06",72.8662,74.0669,72.4208,72.6048,172400.0],["2025-02-07",72.3336,72.3336,70.6004,70.6584,238100.0],["2025-02-10",70.765,70.8134,69.4287,70.7843,209800.0],["2025-02-11",70.2421,72.5757,70.2421,72.3918,353000.0],["2025-02-12",74.3478,74.3478,68.5766,69.5158,492500.0],["2025-02-13",72.0432,73.3601,70.5423,71.2394,358500.0],["2025-02-14",71.8592,72.1497,70.581,71.1232,174100.0],["2025-02-18",70.8037,71.9754,70.7553,71.7236,141200.0],["2025-02-19",71.2491,71.2491,69.9225,69.9322,161500.0],["2025-02-20",69.7289,70.794,69.5158,70.0194,175600.0],["2025-02-21",70.8521,70.8521,66.0395,66.4172,209500.0],["2025-02-24",67.1241,67.6179,66.1558,66.5528,179800.0],["2025-02-25",67.0757,67.9472,66.5915,67.2984,236100.0],["2025-02-26",67.6276,68.7315,66.6593,66.7755,179800.0],["2025-02-27",66.6786,66.9498,65.7103,66.2042,161400.0],["2025-02-28",66.3204,66.7852,65.1874,66.0008,187900.0],["2025-03-03",66.4269,66.911,63.7253,64.0158,205000.0],["2025-03-04",63.551,64.4031,61.9242,63.9964,330400.0],["2025-03-05",64.0061,65.3811,63.1055,65.2552,141900.0],["2025-03-06",64.7614,66.0396,63.948,64.5484,187000.0],["2025-03-07",64.2772,64.8485,62.4858,64.4902,135100.0],["2025-03-10",63.0378,64.5677,62.2534,63.8512,217300.0],["2025-03-11",64.4709,64.6839,62.573,63.2411,271800.0],["2025-03-12",62.7473,63.2895,61.4788,62.2341,365800.0],["2025-03-13",62.1566,62.5149,57.7604,57.7798,210900.0],["2025-03-14",58.6759,58.6759,56.3187,57.3025,222600.0],["2025-03-17",57.3025,59.046,56.6304,58.3447,218800.0],["2025-03-18",57.809,58.6369,57.059,58.257,260100.0],["2025-03-19",58.4226,59.7765,57.4486,59.1726,274200.0],["2025-03-20",58.4421,59.9324,57.7116,59.0752,129800.0],["2025-03-21",58.2376,59.4649,57.4486,59.2895,450800.0],["2025-03-24",60.2538,61.5883,59.7668,61.5883,227200.0],["2025-03-25",61.3058,61.9681,60.7993,61.2181,223600.0],["2025-03-26",61.5785,61.861,60.0882,60.2246,177900.0],["2025-03-27",59.6207,59.6207,55.2181,55.2668,413700.0],["2025-03-28",55.0135,55.3934,53.0947,53.6791,515100.0],["2025-03-31",52.8219,55.6661,52.1109,55.481,489900.0],["2025-04-01",55.3155,56.6596,54.546,56.3577,236400.0],["2025-04-02",55.8025,58.6564,55.8025,58.3642,224300.0],["2025-04-03",54.9258,55.6272,53.0557,54.7408,387500.0],["2025-04-04",52.0037,55.8609,50.6498,54.7018,398400.0],["2025-04-07",53.2116,58.335,51.7505,55.7051,359700.0],["2025-04-08",57.4194,58.8804,54.059,55.0525,309400.0],["2025-04-09",54.4388,62.5525,54.4388,60.5558,693100.0],["2025-04-10",58.1791,58.3739,56.007,57.9161,445700.0],["2025-04-11",57.9259,58.6661,56.7278,58.52,249600.0],["2025-04-14",58.9778,59.2408,55.8707,57.244,400800.0],["2025-04-15",57.3707,57.6726,56.4259,56.9129,211200.0],["2025-04-16",56.2992,56.9616,55.4323,56.6889,207500.0],["2025-04-17",56.5622,57.9161,56.1824,57.2051,190600.0],["2025-04-21",57.1564,57.5265,55.6369,56.6596,176200.0],["2025-04-22",58.257,58.9584,56.8252,58.1986,307100.0],["2025-04-23",59.1921,61.1694,57.4876,57.4973,254300.0],["2025-04-24",56.572,59.6499,54.4875,58.559,338100.0],["2025-04-25",57.4389,58.7441,56.9713,58.6759,254500.0],["2025-04-28",58.6759,59.6207,58.296,59.4746,208200.0],["2025-04-29",58.8317,59.796,57.4291,59.7473,210100.0],["2025-04-30",59.2506,59.2506,57.1954,59.1434,219800.0],["2025-05-01",59.6986,60.6337,59.2993,60.1759,226300.0],["2025-05-02",60.6824,61.7441,60.3415,61.111,184500.0],["2025-05-05",60.9259,62.2019,60.8285,61.111,226000.0],["2025-05-06",60.1564,61.7246,59.9421,61.1889,153800.0],["2025-05-07",61.861,62.4746,61.1207,61.4811,210900.0],["2025-05-08",62.0558,64.7344,61.7441,63.7506,241400.0],["2025-05-09",63.7896,64.3058,63.0396,63.2052,132900.0],["2025-05-12",66.9844,69.9357,65.5526,66.4195,301100.0],["2025-05-13",66.9357,68.4649,66.3318,67.3448,239100.0],["2025-05-14",66.8773,67.6175,66.3026,66.3416,179100.0],["2025-05-15",66.2149,67.0916,65.348,67.0039,151000.0],["2025-05-16",67.0915,67.5688,66.624,67.5104,98500.0],["2025-05-19",65.8837,67.4617,65.611,67.2084,131800.0],["2025-05-20",67.0526,67.3058,66.2734,67.111,147600.0],["2025-05-21",66.176,67.5493,64.8707,65.1435,187500.0],["2025-05-22",65.1824,65.835,64.2961,65.4649,159700.0],["2025-05-23",63.9162,65.5234,63.8675,65.3967,159500.0],["2025-05-27",66.2831,68.0266,65.8253,67.5786,167200.0],["2025-05-28",68.1825,68.6305,67.3058,68.1533,226100.0],["2025-05-29",68.1825,68.1825,66.9844,67.374,189300.0],["2025-05-30",67.0915,68.3675,67.0915,68.1143,191300.0],["2025-06-02",67.3156,68.8546,66.585,68.8351,225800.0],["2025-06-03",68.8351,69.7215,68.5039,69.1565,193200.0],["2025-06-04",68.9422,69.4974,68.1045,68.6695,184200.0],["2025-06-05",68.6208,70.0429,68.3773,69.6728,168500.0],["2025-06-06",70.2669,71.4065,70.1792,71.124,202800.0],["2025-06-09",71.3968,72.5949,71.3968,72.4293,144600.0],["2025-06-10",72.9358,74.3189,72.3416,74.0364,183700.0],["2025-06-11",74.4163,75.7507,73.5202,74.6403,236100.0],["2025-06-12",73.6176,75.0786,73.1988,74.8157,157400.0],["2025-06-13",73.9644,74.6885,73.4164,73.4751,188400.0],["2025-06-16",74.708,76.4302,74.2286,75.4125,203200.0],["2025-06-17",75.0407,75.344,74.3949,75.1483,153200.0],["2025-06-18",74.8548,76.2638,74.8548,75.9507,135800.0],["2025-06-20",77.0173,77.2325,75.8333,76.5182,429300.0],["2025-06-23",76.2149,78.9155,76.1953,78.5046,178100.0],["2025-06-24",78.7198,80.7551,78.6905,80.0995,135500.0],["2025-06-25",80.1289,80.5301,78.6416,78.8862,180200.0],["2025-06-26",79.3363,79.8353,77.5554,78.2208,106900.0],["2025-06-27",78.3774,79.5809,78.3187,78.8275,255200.0],["2025-06-30",78.8764,79.121,77.3695,78.211,168800.0],["2025-07-01",78.0642,81.5183,78.0642,80.9508,167700.0],["2025-07-02",80.6866,84.718,80.6866,84.5615,245500.0],["2025-07-03",84.2679,86.1368,83.8276,85.6867,118500.0],["2025-07-07",84.581,85.8041,83.6612,85.3051,257900.0],["2025-07-08",85.403,86.6652,83.8863,84.4342,283700.0],["2025-07-09",85.1877,85.6378,84.5027,85.266,205000.0],["2025-07-10",84.7474,87.6926,84.7474,85.5791,233500.0],["2025-07-11",85.5497,86.4989,83.9352,86.3521,241600.0],["2025-07-14",86.3423,87.311,84.7572,86.8511,215000.0],["2025-07-15",86.7239,87.4578,83.0056,83.0252,232100.0],["2025-07-16",83.5732,84.5614,82.5751,83.3383,210700.0],["2025-07-17",80.6964,81.4792,74.434,74.6591,511000.0],["2025-07-18",75.3245,75.393,74.1307,75.2853,219700.0],["2025-07-21",75.5006,76.3617,74.209,75.5202,129400.0],["2025-07-22",75.7159,76.7433,75.0211,76.1758,222200.0],["2025-07-23",76.3128,78.6905,75.5202,78.2306,318600.0],["2025-07-24",80.579,80.579,73.7197,73.8078,437700.0],["2025-07-25",75.7746,78.3774,74.0133,77.1151,351100.0],["2025-07-28",76.6552,77.6435,74.5417,74.7178,274300.0],["2025-07-29",74.5123,74.8157,70.843,72.1737,482100.0],["2025-07-30",72.5358,72.6434,70.0308,70.6473,365000.0],["2025-07-31",69.9917,71.7432,69.9525,70.794,316500.0],["2025-08-01",70.3048,70.3733,68.8175,70.1091,291800.0],["2025-08-04",70.6375,70.6375,68.2891,68.7686,208600.0],["2025-08-05",69.5709,71.3518,69.1697,70.9897,246900.0],["2025-08-06",71.342,72.9565,70.8136,72.8,257900.0],["2025-08-07",73.3381,73.8469,71.4888,71.4888,176500.0],["2025-08-08",72.2031,73.1229,71.7138,72.6532,166800.0],["2025-08-11",72.7999,74.0133,72.4281,73.6904,163400.0],["2025-08-12",74.845,77.0271,74.0818,76.8118,217500.0],["2025-08-13",77.1836,79.757,76.8901,79.395,338300.0],["2025-08-14",78.2795,78.5339,77.1151,77.6141,178100.0],["2025-08-15",77.9273,77.9273,76.2247,77.2227,285100.0],["2025-08-18",77.1151,77.7022,76.2051,76.6552,181500.0],["2025-08-19",76.8901,78.2012,76.6259,78.2012,112200.0],["2025-08-20",76.6454,77.3206,75.5691,76.4791,154600.0],["2025-08-21",75.9605,77.2032,74.9526,76.5867,152900.0],["2025-08-22",77.2032,81.4498,76.802,80.442,239300.0],["2025-08-25",80.1387,81.8314,79.4341,80.7258,185900.0],["2025-08-26",80.6964,83.2503,80.5692,81.489,258700.0],["2025-08-27",81.3031,82.7806,81.3031,82.7512,119800.0],["2025-08-28",83.0546,83.0546,81.1172,82.5164,245900.0],["2025-08-29",82.7415,83.1622,79.8843,80.4224,137900.0],["2025-09-02",78.9155,80.4909,78.5829,80.4714,166200.0],["2025-09-03",79.8843,81.0878,79.2678,79.8647,209400.0],["2025-09-04",80.3539,81.5379,79.258,81.3128,170700.0],["2025-09-05",81.6847,83.1818,80.3441,81.3422,114400.0],["2025-09-08",81.0389,81.9489,79.3167,81.2248,146200.0],["2025-09-09",80.9312,81.5281,79.943,81.4988,178100.0],["2025-09-10",80.7453,81.3226,79.0427,79.4537,160400.0],["2025-09-11",79.8353,81.8412,79.3069,81.1857,234400.0],["2025-09-12",81.0193,81.3226,77.7609,78.1327,153700.0],["2025-09-15",78.88,78.88,77.0807,77.5133,179100.0],["2025-09-16",77.6215,78.1524,76.2844,77.9754,180500.0],["2025-09-17",78.5063,79.2831,76.5203,76.6973,206800.0],["2025-09-18",77.6215,79.7451,76.6285,78.5358,235500.0],["2025-09-19",78.4179,78.4179,76.3729,77.2774,250500.0],["2025-09-22",77.2184,77.71,76.3729,77.2872,206700.0],["2025-09-23",77.1987,78.6342,76.9431,77.5625,188100.0],["2025-09-24",77.4544,78.703,76.9038,77.2184,142900.0],["2025-09-25",74.436,75.8223,72.3812,73.679,216600.0],["2025-09-26",73.8658,74.4262,73.2857,73.738,179900.0],["2025-09-29",74.3967,74.7506,72.1256,74.495,286400.0],["2025-09-30",74.1706,75.1144,72.9416,74.8096,121700.0],["2025-10-01",74.6327,76.5695,74.2492,76.1861,126100.0],["2025-10-02",75.7338,76.3335,74.0329,75.1636,111800.0],["2025-10-03",75.3307,76.0091,74.4557,74.8588,140400.0],["2025-10-06",74.9473,75.1046,72.391,72.4008,124000.0],["2025-10-07",72.4009,72.686,70.5525,71.2407,123600.0],["2025-10-08",71.3489,72.5287,70.2182,70.8081,138100.0],["2025-10-09",70.6901,71.2505,69.5005,71.2505,127100.0],["2025-10-10",71.4767,72.0174,69.1367,69.5103,216400.0],["2025-10-13",69.8937,71.1719,69.5988,70.6508,139200.0],["2025-10-14",69.9822,75.3897,69.9822,74.6523,179700.0],["2025-10-15",74.2099,75.0161,73.9346,74.0231,124500.0],["2025-10-16",74.3279,74.3967,73.0202,73.3643,120500.0],["2025-10-17",73.4233,74.1607,72.9514,73.6003,116800.0],["2025-10-20",73.8166,75.8026,72.9514,74.5245,145400.0],["2025-10-21",74.6622,76.422,74.495,76.1861,178800.0],["2025-10-22",75.7141,76.7366,74.8981,76.5302,242900.0],["2025-10-23",73.9838,73.9838,64.3388,64.3782,463300.0],["2025-10-24",64.3782,66.551,63.2377,63.2475,341900.0],["2025-10-27",63.6113,64.2307,62.048,63.7686,342200.0],["2025-10-28",63.2377,63.8571,62.6674,63.1983,342100.0],["2025-10-29",62.4216,63.9849,61.3008,61.9104,314200.0],["2025-10-30",61.409,62.5396,60.6126,61.2025,317400.0],["2025-10-31",60.9567,63.0214,60.4455,62.461,241700.0],["2025-11-03",61.8317,62.2053,60.6421,62.0185,254400.0],["2025-11-04",61.5565,62.1365,60.0915,60.3668,263700.0],["2025-11-05",60.4651,61.0747,58.9609,60.0325,281700.0],["2025-11-06",59.0789,59.2362,57.6336,58.6758,347700.0],["2025-11-07",60.4356,61.0747,59.4426,60.7109,252300.0],["2025-11-10",60.7601,61.2615,59.2165,61.0354,219900.0],["2025-11-11",61.6548,61.8416,60.7503,61.0649,204000.0],["2025-11-12",61.4581,63.7784,61.3696,62.7952,301000.0],["2025-11-13",62.8739,63.7882,62.7264,63.2868,245100.0],["2025-11-14",63.0705,63.3852,62.2545,62.8051,176600.0],["2025-11-17",62.5003,63.1394,60.1308,60.1407,157000.0],["2025-11-18",59.9735,60.8387,59.482,60.6323,124900.0],["2025-11-19",60.6618,60.9469,60.0325,60.7109,123500.0],["2025-11-20",61.0452,61.409,58.6856,58.7741,210800.0],["2025-11-21",59.4525,61.2713,59.0002,60.8879,209400.0],["2025-11-24",60.8092,61.173,59.5704,59.7179,240200.0],["2025-11-25",60.298,63.0509,59.3935,61.7334,266000.0],["2025-11-26",61.2615,62.6183,61.2517,61.8121,206700.0],["2025-11-28",61.7531,62.5495,61.2222,61.9694,100000.0],["2025-12-01",61.055,62.3135,61.0354,61.5368,350900.0],["2025-12-02",62.1562,62.1562,60.6421,61.5761,174800.0],["2025-12-03",62.0677,63.3753,61.232,63.1492,198700.0],["2025-12-04",62.7559,64.6829,62.6281,63.8079,119200.0],["2025-12-05",63.7784,64.0144,62.9231,63.2868,104600.0],["2025-12-08",63.6309,63.7882,62.6084,62.7068,271700.0],["2025-12-09",62.3332,64.3487,62.3332,64.1914,134700.0],["2025-12-10",64.27,66.3052,62.0185,65.4793,227800.0],["2025-12-11",65.8333,67.4162,65.3613,66.2757,221200.0],["2025-12-12",66.6296,67.2195,63.4245,64.2503,322700.0],["2025-12-15",64.7448,65.7931,64.1416,64.9426,194200.0],["2025-12-16",65.1799,65.1799,64.0526,64.2207,198700.0],["2025-12-17",63.8746,65.0514,63.6273,64.1119,156300.0],["2025-12-18",64.1119,65.0613,62.6087,62.7966,164500.0],["2025-12-19",62.4109,63.1526,62.1242,62.8856,513300.0],["2025-12-22",62.9252,63.9339,62.9252,63.3405,121700.0],["2025-12-23",63.3801,64.2108,62.8461,63.479,160300.0],["2025-12-24",63.3208,64.7151,63.1526,63.6174,87200.0],["2025-12-26",63.4295,64.2207,63.3306,63.5878,118400.0],["2025-12-29",63.6768,63.8745,62.6087,63.034,132600.0],["2025-12-30",62.9054,62.9054,61.956,62.1538,86400.0],["2025-12-31",62.1538,62.2527,60.8287,61.1748,109300.0],["2026-01-02",61.2341,61.3825,60.176,60.9572,153000.0],["2026-01-05",60.6507,63.3208,60.443,62.2626,141900.0],["2026-01-06",61.6,62.8263,60.8188,62.7472,174100.0],["2026-01-07",62.5593,63.5284,61.6989,62.2527,83600.0],["2026-01-08",61.7286,64.5371,61.7286,63.7559,146100.0],["2026-01-09",63.8943,64.0526,62.4011,64.0328,116500.0],["2026-01-12",63.2812,64.5668,62.1538,63.3405,156700.0],["2026-01-13",63.39,64.0723,61.6,62.5494,189200.0],["2026-01-14",62.2725,62.5692,61.3231,62.4011,167000.0],["2026-01-15",62.0154,63.9932,61.7484,63.6471,304500.0],["2026-01-16",63.2219,63.5779,61.8571,62.223,168200.0],["2026-01-20",61.1352,61.7187,59.7211,61.689,207600.0],["2026-01-21",61.9264,63.6174,61.9264,63.2911,162300.0],["2026-01-22",63.6372,64.6954,62.0747,62.7076,159400.0],["2026-01-23",61.9165,62.3813,59.82,60.5518,155400.0],["2026-01-26",60.8484,61.4022,59.7606,60.3935,127800.0],["2026-01-27",60.354,60.9968,59.6815,60.6111,82200.0],["2026-01-28",60.6309,61.9956,60.4628,61.0166,215100.0],["2026-01-29",60.3837,60.7397,59.3057,59.6024,163800.0],["2026-01-30",59.1178,59.6716,58.3663,59.2958,228700.0],["2026-02-02",59.2859,59.998,59.0486,59.7705,168100.0],["2026-02-03",59.1475,61.1155,58.3366,59.5332,244500.0],["2026-02-04",60.1562,61.8868,58.4454,61.8868,168500.0],["2026-02-05",64.3888,64.3888,59.3057,59.731,320200.0],["2026-02-06",59.909,61.8769,59.909,61.7681,187600.0],["2026-02-09",62.0945,62.3022,60.5221,60.8682,134600.0],["2026-02-10",60.5221,61.3924,59.2464,59.3255,222800.0],["2026-02-11",59.3156,61.0858,59.3156,60.176,152100.0],["2026-02-12",60.8287,61.4121,59.2859,60.0177,164300.0],["2026-02-13",60.1364,60.2056,58.9102,59.4442,262000.0],["2026-02-17",59.3354,60.4628,56.7741,57.6344,363100.0],["2026-02-18",53.5106,62.4505,53.5106,62.1934,486100.0],["2026-02-19",63.1625,63.9636,60.2353,63.8152,521000.0],["2026-02-20",63.3801,66.3172,61.4319,65.892,502400.0],["2026-02-23",65.0909,65.1107,60.6902,62.0549,492900.0],["2026-02-24",62.4406,63.5977,61.6297,62.1538,311600.0],["2026-02-25",61.5011,62.2725,60.176,61.8868,379400.0],["2026-02-26",62.3318,64.28,62.045,62.7274,432700.0],["2026-02-27",61.9659,63.3702,61.6198,62.0253,404500.0],["2026-03-02",61.3627,61.9857,59.7804,60.7891,344100.0],["2026-03-03",59.1277,62.3022,58.1289,61.9264,426400.0],["2026-03-04",63.0142,63.8449,62.134,63.4295,330000.0],["2026-03-05",62.6087,64.28,61.333,61.7484,283800.0],["2026-03-06",60.3837,61.1451,59.3156,60.5814,317800.0],["2026-03-09",58.7519,60.888,57.7037,60.5419,423500.0],["2026-03-10",60.5023,61.4022,59.4936,59.731,414800.0],["2026-03-11",60.2254,61.2935,58.9497,60.7496,438500.0],["2026-03-12",59.7409,61.2242,59.2068,60.0177,313800.0],["2026-03-13",60.6845,60.8437,59.1221,59.5998,371800.0],["2026-03-16",59.968,61.1821,59.0425,60.5452,396900.0],["2026-03-17",61.0129,61.7095,59.4306,60.2068,375500.0],["2026-03-18",59.7192,61.2418,59.7093,60.2566,402000.0],["2026-03-19",59.9979,62.4957,58.943,60.6746,555600.0],["2026-03-20",60.6945,61.411,59.55,59.7491,988700.0],["2026-03-23",61.5503,64.2571,61.2219,62.5255,502700.0],["2026-03-24",62.0578,64.486,62.0479,63.9785,366100.0],["2026-03-25",64.5159,65.2622,63.6998,64.9935,321400.0],["2026-03-26",64.6452,66.5559,64.6452,66.4763,388300.0],["2026-03-27",66.1977,66.8943,65.3418,65.6105,375900.0],["2026-03-30",66.6057,67.3421,65.929,66.4166,361100.0],["2026-03-31",67.5411,69.2329,66.4265,68.2377,424400.0],["2026-04-01",68.0188,68.377,64.9239,64.9338,296600.0],["2026-04-02",64.476,65.1826,62.6549,64.5557,229300.0],["2026-04-06",63.9984,64.4561,61.1522,63.0032,234100.0],["2026-04-07",62.8539,63.6103,61.7294,63.1923,225000.0],["2026-04-08",65.0731,66.5957,64.7646,65.6404,188800.0],["2026-04-09",65.2523,68.0088,65.1826,67.5013,164400.0],["2026-04-10",67.5013,67.979,66.4564,67.7302,143000.0],["2026-04-13",67.0137,67.8695,65.5508,67.7402,181800.0],["2026-04-14",67.6705,68.0088,66.6355,67.8994,177300.0],["2026-04-15",67.9093,67.9093,65.2423,65.5707,153800.0],["2026-04-16",65.6105,67.4317,65.0831,67.0435,161900.0],["2026-04-17",67.979,71.1635,67.1033,70.3574,165200.0],["2026-04-20",70.3773,72.0094,69.4021,71.4322,178900.0],["2026-04-21",71.7506,71.9397,68.805,69.7305,158900.0],["2026-04-22",69.9792,70.7157,68.9542,70.6758,187200.0],["2026-04-23",70.9047,71.1734,69.6508,70.8749,180200.0],["2026-04-24",70.4171,71.6511,69.5812,71.4919,127800.0],["2026-04-27",71.4123,72.3875,70.6261,71.2331,187400.0],["2026-04-28",71.7009,72.895,69.4717,72.0392,209200.0],["2026-04-29",73.0443,76.8956,72.8752,72.9548,349700.0],["2026-04-30",74.3878,81.0752,70.7555,78.3684,456400.0],["2026-05-01",78.3982,79.2939,74.5669,76.0596,367900.0],["2026-05-04",76.1791,77.0548,74.0395,75.2237,325800.0],["2026-05-05",76.0795,79.3735,76.0795,78.4082,242700.0],["2026-05-06",80.0502,81.1747,78.6172,78.6172,314600.0],["2026-05-07",78.6172,81.1648,78.6172,79.7417,313200.0],["2026-05-08",80.4085,81.0653,79.5924,80.8065,271300.0],["2026-05-11",81.0553,82.9063,79.8114,80.4284,290100.0],["2026-05-12",80.0403,80.0403,78.04,78.1992,245800.0],["2026-05-13",77.3931,78.7067,75.6317,75.7511,390300.0],["2026-05-14",76.2587,78.3485,75.771,77.4628,294200.0],["2026-05-15",77.0448,77.5922,73.3926,73.6016,404600.0],["2026-05-18",73.1239,74.6067,71.9895,73.7011,376900.0],["2026-05-19",73.1637,74.7162,72.1586,72.5169,382200.0],["2026-05-20",73.0244,74.1887,70.5365,73.3329,403000.0],["2026-05-21",72.3179,76.2686,71.4521,75.5322,359000.0],["2026-05-22",75.9999,77.8111,75.8009,77.7813,231300.0],["2026-05-26",78.0301,80.2293,77.6917,78.3087,315700.0],["2026-05-27",79.8711,84.0706,79.8711,83.175,249200.0],["2026-05-28",83.165,84.5881,82.2196,83.3342,200900.0],["2026-05-29",82.5978,83.1949,81.0653,82.2197,241000.0],["2026-06-01",81.0553,83.792,80.4483,83.4636,265200.0],["2026-06-02",82.5679,85.0061,82.5679,84.3891,247900.0],["2026-06-03",83.1252,83.9413,82.0206,82.8864,256200.0],["2026-06-04",83.8616,84.9862,82.7471,83.9114,185400.0],["2026-06-05",83.4934,84.0905,80.3289,81.7619,350500.0],["2026-06-08",81.742,83.6726,79.9507,82.2893,289500.0],["2026-06-09",83.1451,85.1354,83.0655,84.409,199300.0],["2026-06-10",84.5881,85.5037,83.7024,83.7422,255600.0],["2026-06-11",84.3493,85.2648,83.175,83.8417,150100.0],["2026-06-12",84.399,84.8966,83.2745,84.2,192600.0],["2026-06-15",84.61,85.89,83.57,83.71,168700.0],["2026-06-16",84.09,84.09,82.84,83.65,143000.0],["2026-06-17",83.45,83.74,77.42,78.13,221400.0],["2026-06-18",78.44,80.74,78.44,80.73,758600.0],["2026-06-22",80.58,81.54,80.2,80.58,243800.0],["2026-06-23",80.27,81.63,79.08,81.43,192100.0],["2026-06-24",81.74,84.31,81.74,83.62,208800.0],["2026-06-25",84.37,84.37,80.92,82.71,187400.0],["2026-06-26",83.03,84.65,82.71,84.51,572900.0],["2026-06-29",83.76,84.85,81.92,84.67,301500.0],["2026-06-30",84.02,85.06,82.99,84.79,172000.0],["2026-07-01",84.17,85.12,82.14,83.05,273600.0],["2026-07-02",83.66,84.16,82.0,83.73,155900.0],["2026-07-06",83.34,86.25,82.0257,85.91,215219.35042],["2026-07-07",85.5,87.4,85.5,87.26,167603.934628],["2026-07-08",87.12,88.24,84.05,88.01,296288.369395],["2026-07-09",88.75,96.62,88.75,95.31,459502.094847],["2026-07-10",96.76,99.0199,94.28,94.54,281356.451062],["2026-07-13",94.49,94.72,90.5,90.51,400074.08157],["2026-07-14",91.02,92.635,89.75,92.38,139094.647583],["2026-07-15",92.76,100.81,91.42,99.73,378264.222767],["2026-07-16",100.92,104.3025,100.92,102.72,321891.070948],["2026-07-17",99.36,103.11,98.89,100.37,194549.113516],["2026-07-20",100.79,101.27,96.28,96.34,219473.169272],["2026-07-21",96.97,97.73,95.9,97.53,220184.554004],["2026-07-22",98.01,102.25,98,100.88,230038.392097],["2026-07-23",98.9,99.89,98.4,99.11,175389.083458],["2026-07-24",99.01,101.8421,98.715,99.82,139653.03753],["2026-07-27",100.67,103.69,100.67,102.98,228457.474661],["2026-07-28",103,105.68,103,104.69,248779.902409],["2026-07-29",104.83,113.67,103.7,112.66,549723.93843],["2026-07-30",105.16,105.16,98.09,100.34,384110.946152],["2026-07-31",97.06,99.445,89.51,91.58,562351.551319],["2026-08-03",90.71,92.41,87.02,87.23,441216.441711],["2026-08-04",86.56,88.37,85.52,88.27,373932.405724],["2026-08-05",89.59,91.45,86.59,86.81,294211.903779],["2026-08-06",86.41,87.765,84.25,84.89,319980.054199],["2026-08-07",82.58,84.7666,80.69,82.44,332756.792778],["2026-08-10",81.6,81.715,79.7,80.995,72505.371754],["2026-08-11",80.02,82.77,78.89,80.61,398117.144622],["2026-08-12",80.05,81.44,79.22,81.02,240354.735203],["2026-08-13",82.24,82.975,78.95,79.24,356222.647375],["2026-08-14",78.89,81.345,78.47,80.83,242482.825472]]}